31 Dec 2025 | 09:45
Transaction in Own Shares
31st December 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th December 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
31,300
$126.3240
$127.18
$125.74
XNYS
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 17th February 2026 following its announcement on 5th November 2025 and were effected by CRH's broker as part of the Program announced on 5th November 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,934,102 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.381% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 30th December 2025 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Santander US Capital Markets LLC
US Broker code (CRD#):
150696
Time Zone:
EST
Currency
USD
Date of Transactions:
30th December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$126.3240
31,300
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251230 14:26:12.686000 -0500
47
125.74
XNYS
00068837761TRNY1
20251230 14:26:12.697000 -0500
1
125.74
XNYS
00068837762TRNY1
20251230 14:26:29.386000 -0500
42
125.76
XNYS
00068837772TRNY1
20251230 14:26:29.396000 -0500
10
125.76
XNYS
00068837773TRNY1
20251230 14:25:02.399000 -0500
100
125.77
XNYS
00068837637TRNY1
20251230 14:23:12.265000 -0500
100
125.77
XNYS
00068837548TRNY1
20251230 14:27:33.763000 -0500
100
125.79
XNYS
00068837889TRNY1
20251230 14:21:36.876000 -0500
100
125.8
XNYS
00068837375TRNY1
20251230 14:20:13.209000 -0500
100
125.8
XNYS
00068837292TRNY1
20251230 15:13:40.867000 -0500
100
125.805
XNYS
00068842817TRNY1
20251230 14:17:26.864000 -0500
96
125.81
XNYS
00068837026TRNY1
20251230 14:17:26.852000 -0500
4
125.81
XNYS
00068837025TRNY1
20251230 14:18:41.462000 -0500
100
125.815
XNYS
00068837172TRNY1
20251230 14:16:20.428000 -0500
100
125.83
XNYS
00068836958TRNY1
20251230 15:13:03.559000 -0500
100
125.84
XNYS
00068842759TRNY1
20251230 14:34:45.144000 -0500
100
125.84
XNYS
00068838487TRNY1
20251230 14:33:29.399000 -0500
100
125.84
XNYS
00068838403TRNY1
20251230 14:32:41.351000 -0500
100
125.84
XNYS
00068838352TRNY1
20251230 15:11:14.473000 -0500
100
125.85
XNYS
00068842539TRNY1
20251230 14:53:32.672000 -0500
100
125.85
XNYS
00068840088TRNY1
20251230 14:36:13.965000 -0500
100
125.85
XNYS
00068838635TRNY1
20251230 14:30:35.132000 -0500
82
125.85
XNYS
00068838147TRNY1
20251230 14:30:35.143000 -0500
18
125.85
XNYS
00068838148TRNY1
20251230 14:29:07.954000 -0500
100
125.86
XNYS
00068838025TRNY1
20251230 15:08:54.365000 -0500
100
125.87
XNYS
00068842215TRNY1
20251230 15:07:34.982000 -0500
100
125.87
XNYS
00068842074TRNY1
20251230 14:56:34.886000 -0500
100
125.87
XNYS
00068841198TRNY1
20251230 14:12:50.827000 -0500
100
125.87
XNYS
00068836694TRNY1
20251230 15:30:11.038000 -0500
82
125.87
XNYS
00068844411TRNY1
20251230 15:30:11.027000 -0500
18
125.87
XNYS
00068844410TRNY1
20251230 14:52:05.746000 -0500
100
125.88
XNYS
00068839994TRNY1
20251230 15:29:03.111000 -0500
100
125.89
XNYS
00068844309TRNY1
20251230 15:10:10.725000 -0500
100
125.89
XNYS
00068842388TRNY1
20251230 15:01:28.229000 -0500
100
125.89
XNYS
00068841574TRNY1
20251230 14:55:22.457000 -0500
100
125.89
XNYS
00068841084TRNY1
20251230 14:15:03.388000 -0500
100
125.89
XNYS
00068836848TRNY1
20251230 14:11:26.071000 -0500
100
125.89
XNYS
00068836618TRNY1
20251230 14:09:53.063000 -0500
99
125.89
XNYS
00068836506TRNY1
20251230 15:24:27.568000 -0500
97
125.89
XNYS
00068843917TRNY1
20251230 15:02:52.443000 -0500
9
125.89
XNYS
00068841670TRNY1
20251230 15:24:27.578000 -0500
3
125.89
XNYS
00068843918TRNY1
20251230 14:09:53.053000 -0500
1
125.89
XNYS
00068836505TRNY1
20251230 15:26:27.947000 -0500
100
125.9
XNYS
00068844084TRNY1
20251230 15:22:16.229000 -0500
100
125.9
XNYS
00068843769TRNY1
20251230 15:00:10.605000 -0500
100
125.9
XNYS
00068841477TRNY1
20251230 14:58:50.791000 -0500
100
125.9
XNYS
00068841373TRNY1
20251230 14:58:04.674000 -0500
100
125.9
XNYS
00068841320TRNY1
20251230 14:08:25.591000 -0500
100
125.9
XNYS
00068836382TRNY1
20251230 15:06:25.841000 -0500
80
125.9
XNYS
00068841927TRNY1
20251230 15:06:25.851000 -0500
20
125.9
XNYS
00068841928TRNY1
20251230 15:03:55.573000 -0500
100
125.91
XNYS
00068841739TRNY1
20251230 14:37:54.168000 -0500
95
125.91
XNYS
00068838772TRNY1
20251230 15:03:08.262000 -0500
91
125.91
XNYS
00068841679TRNY1
20251230 14:37:54.179000 -0500
5
125.91
XNYS
00068838773TRNY1
20251230 15:20:08.182000 -0500
80
125.92
XNYS
00068843524TRNY1
20251230 15:20:08.192000 -0500
20
125.92
XNYS
00068843525TRNY1
20251230 15:31:52.612000 -0500
160
125.925
XNYS
00068844528TRNY1
20251230 14:50:41.153000 -0500
100
125.925
XNYS
00068839851TRNY1
20251230 15:18:53.651000 -0500
100
125.93
XNYS
00068843314TRNY1
20251230 15:15:56.481000 -0500
100
125.93
XNYS
00068843056TRNY1
20251230 15:05:17.922000 -0500
100
125.93
XNYS
00068841830TRNY1
20251230 15:31:52.623000 -0500
40
125.93
XNYS
00068844529TRNY1
20251230 15:21:23.065000 -0500
100
125.94
XNYS
00068843625TRNY1
20251230 15:17:02.186000 -0500
100
125.94
XNYS
00068843172TRNY1
20251230 15:32:55.181000 -0500
740
125.95
XNYS
00068844599TRNY1
20251230 15:32:55.152000 -0500
160
125.95
XNYS
00068844597TRNY1
20251230 15:32:55.163000 -0500
100
125.95
XNYS
00068844598TRNY1
20251230 15:15:42.322000 -0500
100
125.95
XNYS
00068843044TRNY1
20251230 14:06:57.023000 -0500
100
125.95
XNYS
00068836279TRNY1
20251230 14:03:07.649000 -0500
100
125.95
XNYS
00068835894TRNY1
20251230 15:35:16.119000 -0500
100
125.96
XNYS
00068844900TRNY1
20251230 14:47:58.090000 -0500
100
125.96
XNYS
00068839630TRNY1
20251230 14:00:11.657000 -0500
100
125.96
XNYS
00068835650TRNY1
20251230 13:58:45.519000 -0500
100
125.96
XNYS
00068835567TRNY1
20251230 13:17:15.354000 -0500
100
125.96
XNYS
00068832837TRNY1
20251230 12:58:27.110000 -0500
100
125.96
XNYS
00068831427TRNY1
20251230 13:57:59.699000 -0500
98
125.96
XNYS
00068835527TRNY1
20251230 15:19:03.726000 -0500
80
125.96
XNYS
00068843334TRNY1
20251230 15:19:03.736000 -0500
20
125.96
XNYS
00068843335TRNY1
20251230 13:57:59.688000 -0500
2
125.96
XNYS
00068835526TRNY1
20251230 14:49:12.866000 -0500
100
125.97
XNYS
00068839731TRNY1
20251230 13:01:49.983000 -0500
100
125.97
XNYS
00068831701TRNY1
20251230 12:56:58.309000 -0500
99
125.97
XNYS
00068831346TRNY1
20251230 12:56:53.000000 -0500
1
125.97
XNYS
00068831343TRNY1
20251230 14:39:21.559000 -0500
100
125.98
XNYS
00068838882TRNY1
20251230 12:55:55.198000 -0500
100
125.98
XNYS
00068831244TRNY1
20251230 12:52:23.399000 -0500
88
125.98
XNYS
00068831086TRNY1
20251230 12:53:51.405000 -0500
66
125.98
XNYS
00068831163TRNY1
20251230 12:53:51.393000 -0500
34
125.98
XNYS
00068831162TRNY1
20251230 12:52:23.389000 -0500
12
125.98
XNYS
00068831085TRNY1
20251230 13:44:12.453000 -0500
1
125.98
XNYS
00068834637TRNY1
20251230 15:34:22.750000 -0500
200
125.99
XNYS
00068844817TRNY1
20251230 14:05:25.240000 -0500
100
125.99
XNYS
00068836092TRNY1
20251230 14:04:31.983000 -0500
100
125.99
XNYS
00068835990TRNY1
20251230 14:01:40.068000 -0500
100
125.99
XNYS
00068835774TRNY1
20251230 13:41:05.649000 -0500
100
125.99
XNYS
00068834430TRNY1
20251230 13:39:29.871000 -0500
100
125.99
XNYS
00068834317TRNY1
20251230 13:18:57.536000 -0500
100
125.99
XNYS
00068833007TRNY1
20251230 13:00:01.722000 -0500
100
125.99
XNYS
00068831529TRNY1
20251230 13:44:27.724000 -0500
99
125.99
XNYS
00068834671TRNY1
20251230 13:15:28.974000 -0500
80
125.99
XNYS
00068832696TRNY1
20251230 13:15:28.985000 -0500
20
125.99
XNYS
00068832697TRNY1
20251230 13:49:29.597000 -0500
100
126
XNYS
00068834979TRNY1
20251230 13:45:55.152000 -0500
100
126
XNYS
00068834766TRNY1
20251230 13:42:40.850000 -0500
100
126
XNYS
00068834544TRNY1
20251230 13:55:33.337000 -0500
80
126
XNYS
00068835388TRNY1
20251230 13:12:20.217000 -0500
80
126
XNYS
00068832507TRNY1
20251230 13:20:32.308000 -0500
77
126
XNYS
00068833138TRNY1
20251230 13:20:29.188000 -0500
23
126
XNYS
00068833135TRNY1
20251230 13:12:21.885000 -0500
20
126
XNYS
00068832509TRNY1
20251230 13:55:36.385000 -0500
11
126
XNYS
00068835392TRNY1
20251230 13:55:33.348000 -0500
9
126
XNYS
00068835389TRNY1
20251230 13:47:59.751000 -0500
1
126
XNYS
00068834887TRNY1
20251230 13:54:12.948000 -0500
100
126.01
XNYS
00068835274TRNY1
20251230 13:36:39.428000 -0500
100
126.01
XNYS
00068834103TRNY1
20251230 13:47:57.829000 -0500
56
126.01
XNYS
00068834885TRNY1
20251230 13:47:59.768000 -0500
21
126.01
XNYS
00068834888TRNY1
20251230 13:47:57.500000 -0500
17
126.01
XNYS
00068834884TRNY1
20251230 13:47:57.483000 -0500
4
126.01
XNYS
00068834883TRNY1
20251230 13:47:57.840000 -0500
1
126.01
XNYS
00068834886TRNY1
20251230 14:44:49.136000 -0500
100
126.03
XNYS
00068839429TRNY1
20251230 13:09:15.602000 -0500
100
126.03
XNYS
00068832255TRNY1
20251230 13:03:07.028000 -0500
100
126.03
XNYS
00068831771TRNY1
20251230 12:50:46.995000 -0500
100
126.03
XNYS
00068830993TRNY1
20251230 13:50:45.063000 -0500
97
126.03
XNYS
00068835086TRNY1
20251230 13:22:03.819000 -0500
65
126.03
XNYS
00068833224TRNY1
20251230 13:24:04.840000 -0500
34
126.03
XNYS
00068833341TRNY1
20251230 13:22:18.392000 -0500
30
126.03
XNYS
00068833234TRNY1
20251230 13:24:04.851000 -0500
7
126.03
XNYS
00068833342TRNY1
20251230 13:22:17.380000 -0500
5
126.03
XNYS
00068833233TRNY1
20251230 13:50:45.073000 -0500
3
126.03
XNYS
00068835087TRNY1
20251230 14:46:29.409000 -0500
100
126.04
XNYS
00068839533TRNY1
20251230 13:52:57.856000 -0500
100
126.04
XNYS
00068835196TRNY1
20251230 13:30:11.125000 -0500
100
126.04
XNYS
00068833714TRNY1
20251230 13:28:32.242000 -0500
100
126.04
XNYS
00068833629TRNY1
20251230 12:47:35.660000 -0500
100
126.04
XNYS
00068830825TRNY1
20251230 12:46:26.728000 -0500
100
126.04
XNYS
00068830650TRNY1
20251230 12:22:04.376000 -0500
100
126.04
XNYS
00068827247TRNY1
20251230 13:24:37.210000 -0500
43
126.04
XNYS
00068833373TRNY1
20251230 13:37:59.049000 -0500
33
126.04
XNYS
00068834189TRNY1
20251230 13:37:59.025000 -0500
23
126.04
XNYS
00068834186TRNY1
20251230 13:37:59.042000 -0500
17
126.04
XNYS
00068834188TRNY1
20251230 13:37:59.015000 -0500
17
126.04
XNYS
00068834185TRNY1
20251230 13:24:37.220000 -0500
16
126.04
XNYS
00068833374TRNY1
20251230 13:37:59.034000 -0500
10
126.04
XNYS
00068834187TRNY1
20251230 13:27:01.369000 -0500
100
126.05
XNYS
00068833541TRNY1
20251230 13:14:05.742000 -0500
100
126.05
XNYS
00068832610TRNY1
20251230 13:10:54.182000 -0500
100
126.05
XNYS
00068832370TRNY1
20251230 13:06:08.656000 -0500
100
126.05
XNYS
00068832002TRNY1
20251230 12:49:15.877000 -0500
100
126.05
XNYS
00068830931TRNY1
20251230 13:32:10.144000 -0500
66
126.05
XNYS
00068833831TRNY1
20251230 13:32:10.127000 -0500
5
126.05
XNYS
00068833830TRNY1
20251230 14:40:38.084000 -0500
100
126.06
XNYS
00068838986TRNY1
20251230 13:25:27.621000 -0500
100
126.06
XNYS
00068833442TRNY1
20251230 13:04:36.432000 -0500
100
126.06
XNYS
00068831897TRNY1
20251230 12:44:26.132000 -0500
100
126.06
XNYS
00068830494TRNY1
20251230 13:31:49.003000 -0500
29
126.06
XNYS
00068833800TRNY1
20251230 12:43:04.256000 -0500
100
126.07
XNYS
00068830324TRNY1
20251230 13:33:17.747000 -0500
1
126.07
XNYS
00068833899TRNY1
20251230 13:35:10.406000 -0500
100
126.08
XNYS
00068834006TRNY1
20251230 12:41:25.262000 -0500
100
126.08
XNYS
00068830234TRNY1
20251230 13:33:29.586000 -0500
89
126.08
XNYS
00068833907TRNY1
20251230 13:33:29.576000 -0500
10
126.08
XNYS
00068833906TRNY1
20251230 12:27:13.024000 -0500
3
126.08
XNYS
00068827597TRNY1
20251230 13:07:45.144000 -0500
100
126.09
XNYS
00068832134TRNY1
20251230 12:20:36.664000 -0500
100
126.09
XNYS
00068827134TRNY1
20251230 12:16:16.729000 -0500
100
126.09
XNYS
00068826928TRNY1
20251230 12:19:06.602000 -0500
99
126.09
XNYS
00068827072TRNY1
20251230 12:27:22.540000 -0500
97
126.09
XNYS
00068827607TRNY1
20251230 12:19:06.614000 -0500
1
126.09
XNYS
00068827073TRNY1
20251230 12:23:47.647000 -0500
100
126.1
XNYS
00068827365TRNY1
20251230 12:14:46.867000 -0500
100
126.1
XNYS
00068826808TRNY1
20251230 12:29:31.404000 -0500
80
126.1
XNYS
00068827749TRNY1
20251230 12:29:31.414000 -0500
20
126.1
XNYS
00068827750TRNY1
20251230 14:43:24.596000 -0500
100
126.11
XNYS
00068839339TRNY1
20251230 14:41:56.237000 -0500
100
126.11
XNYS
00068839186TRNY1
20251230 12:29:15.542000 -0500
100
126.11
XNYS
00068827740TRNY1
20251230 12:17:44.399000 -0500
90
126.11
XNYS
00068826998TRNY1
20251230 12:25:03.516000 -0500
80
126.11
XNYS
00068827463TRNY1
20251230 12:25:03.526000 -0500
20
126.11
XNYS
00068827464TRNY1
20251230 12:17:41.131000 -0500
10
126.11
XNYS
00068826995TRNY1
20251230 12:30:59.046000 -0500
100
126.12
XNYS
00068827829TRNY1
20251230 12:40:10.721000 -0500
100
126.13
XNYS
00068830158TRNY1
20251230 12:32:29.292000 -0500
100
126.13
XNYS
00068829008TRNY1
20251230 11:58:14.736000 -0500
53
126.14
XNYS
00068825721TRNY1
20251230 11:58:14.725000 -0500
47
126.14
XNYS
00068825720TRNY1
20251230 12:03:36.075000 -0500
100
126.155
XNYS
00068826046TRNY1
20251230 12:13:22.907000 -0500
100
126.16
XNYS
00068826735TRNY1
20251230 12:11:59.342000 -0500
100
126.16
XNYS
00068826645TRNY1
20251230 11:56:51.951000 -0500
100
126.17
XNYS
00068825648TRNY1
20251230 12:38:22.842000 -0500
80
126.17
XNYS
00068830052TRNY1
20251230 12:07:47.931000 -0500
80
126.17
XNYS
00068826367TRNY1
20251230 12:38:22.851000 -0500
20
126.17
XNYS
00068830053TRNY1
20251230 12:07:47.949000 -0500
20
126.17
XNYS
00068826368TRNY1
20251230 12:37:02.871000 -0500
100
126.18
XNYS
00068829972TRNY1
20251230 12:00:54.965000 -0500
39
126.18
XNYS
00068825878TRNY1
20251230 12:06:20.393000 -0500
100
126.19
XNYS
00068826286TRNY1
20251230 11:59:56.853000 -0500
100
126.19
XNYS
00068825843TRNY1
20251230 12:01:05.979000 -0500
7
126.19
XNYS
00068825886TRNY1
20251230 12:09:42.760000 -0500
97
126.2
XNYS
00068826519TRNY1
20251230 12:09:42.771000 -0500
1
126.2
XNYS
00068826520TRNY1
20251230 12:10:41.951000 -0500
100
126.21
XNYS
00068826562TRNY1
20251230 12:02:17.767000 -0500
100
126.21
XNYS
00068825959TRNY1
20251230 12:33:54.860000 -0500
80
126.21
XNYS
00068829784TRNY1
20251230 12:35:19.545000 -0500
67
126.21
XNYS
00068829865TRNY1
20251230 12:01:51.925000 -0500
54
126.21
XNYS
00068825921TRNY1
20251230 12:35:19.555000 -0500
33
126.21
XNYS
00068829866TRNY1
20251230 12:33:54.870000 -0500
20
126.21
XNYS
00068829785TRNY1
20251230 12:10:04.827000 -0500
2
126.21
XNYS
00068826542TRNY1
20251230 12:05:51.510000 -0500
100
126.22
XNYS
00068826262TRNY1
20251230 11:46:40.673000 -0500
100
126.23
XNYS
00068824849TRNY1
20251230 11:41:52.249000 -0500
100
126.23
XNYS
00068824515TRNY1
20251230 11:41:00.820000 -0500
100
126.23
XNYS
00068824482TRNY1
20251230 11:54:23.143000 -0500
100
126.24
XNYS
00068825339TRNY1
20251230 11:55:58.851000 -0500
100
126.25
XNYS
00068825605TRNY1
20251230 11:44:31.097000 -0500
100
126.26
XNYS
00068824731TRNY1
20251230 11:43:15.978000 -0500
100
126.26
XNYS
00068824608TRNY1
20251230 11:24:49.726000 -0500
1
126.26
XNYS
00068823519TRNY1
20251230 11:48:38.993000 -0500
100
126.265
XNYS
00068824977TRNY1
20251230 11:53:39.966000 -0500
100
126.27
XNYS
00068825236TRNY1
20251230 11:24:50.590000 -0500
99
126.27
XNYS
00068823520TRNY1
20251230 11:51:23.429000 -0500
100
126.3
XNYS
00068825112TRNY1
20251230 11:50:12.932000 -0500
100
126.3
XNYS
00068825042TRNY1
20251230 11:35:21.203000 -0500
100
126.3
XNYS
00068824089TRNY1
20251230 11:38:01.815000 -0500
100
126.32
XNYS
00068824277TRNY1
20251230 11:47:18.648000 -0500
100
126.33
XNYS
00068824910TRNY1
20251230 11:39:10.877000 -0500
100
126.33
XNYS
00068824336TRNY1
20251230 11:36:51.852000 -0500
80
126.33
XNYS
00068824196TRNY1
20251230 11:22:28.689000 -0500
70
126.33
XNYS
00068823375TRNY1
20251230 11:22:29.776000 -0500
30
126.33
XNYS
00068823379TRNY1
20251230 11:36:51.863000 -0500
20
126.33
XNYS
00068824197TRNY1
20251230 11:20:06.039000 -0500
100
126.35
XNYS
00068823233TRNY1
20251230 11:26:00.551000 -0500
100
126.36
XNYS
00068823589TRNY1
20251230 11:23:43.444000 -0500
100
126.36
XNYS
00068823452TRNY1
20251230 11:27:11.476000 -0500
80
126.36
XNYS
00068823658TRNY1
20251230 11:33:18.543000 -0500
78
126.36
XNYS
00068823955TRNY1
20251230 11:33:18.553000 -0500
22
126.36
XNYS
00068823956TRNY1
20251230 11:27:11.493000 -0500
20
126.36
XNYS
00068823659TRNY1
20251230 11:21:18.625000 -0500
100
126.37
XNYS
00068823289TRNY1
20251230 11:10:40.714000 -0500
100
126.37
XNYS
00068822608TRNY1
20251230 11:34:06.888000 -0500
100
126.375
XNYS
00068824018TRNY1
20251230 11:30:39.502000 -0500
100
126.38
XNYS
00068823838TRNY1
20251230 11:18:51.567000 -0500
100
126.38
XNYS
00068823179TRNY1
20251230 11:15:17.238000 -0500
100
126.38
XNYS
00068822917TRNY1
20251230 11:13:07.338000 -0500
100
126.38
XNYS
00068822792TRNY1
20251230 10:57:40.829000 -0500
96
126.38
XNYS
00068821759TRNY1
20251230 10:57:40.840000 -0500
4
126.38
XNYS
00068821760TRNY1
20251230 11:32:02.184000 -0500
100
126.39
XNYS
00068823902TRNY1
20251230 11:02:57.300000 -0500
100
126.39
XNYS
00068822144TRNY1
20251230 11:14:13.121000 -0500
61
126.4
XNYS
00068822864TRNY1
20251230 11:17:54.833000 -0500
55
126.4
XNYS
00068823106TRNY1
20251230 11:17:54.820000 -0500
45
126.4
XNYS
00068823105TRNY1
20251230 11:14:13.131000 -0500
39
126.4
XNYS
00068822865TRNY1
20251230 11:28:19.813000 -0500
100
126.41
XNYS
00068823719TRNY1
20251230 11:06:27.015000 -0500
100
126.41
XNYS
00068822352TRNY1
20251230 11:29:26.708000 -0500
100
126.42
XNYS
00068823783TRNY1
20251230 11:08:30.958000 -0500
100
126.42
XNYS
00068822507TRNY1
20251230 11:12:02.092000 -0500
64
126.42
XNYS
00068822733TRNY1
20251230 11:12:02.081000 -0500
36
126.42
XNYS
00068822732TRNY1
20251230 11:05:02.173000 -0500
100
126.43
XNYS
00068822245TRNY1
20251230 11:03:59.683000 -0500
100
126.43
XNYS
00068822191TRNY1
20251230 11:00:52.760000 -0500
100
126.43
XNYS
00068822028TRNY1
20251230 10:58:42.387000 -0500
100
126.43
XNYS
00068821874TRNY1
20251230 11:16:33.107000 -0500
100
126.44
XNYS
00068822994TRNY1
20251230 11:09:29.490000 -0500
100
126.44
XNYS
00068822547TRNY1
20251230 10:42:02.792000 -0500
100
126.44
XNYS
00068820770TRNY1
20251230 11:07:26.587000 -0500
1
126.44
XNYS
00068822456TRNY1
20251230 10:56:35.294000 -0500
100
126.45
XNYS
00068821688TRNY1
20251230 10:43:11.499000 -0500
100
126.45
XNYS
00068820824TRNY1
20251230 11:07:32.271000 -0500
99
126.45
XNYS
00068822460TRNY1
20251230 10:53:12.570000 -0500
56
126.45
XNYS
00068821440TRNY1
20251230 10:53:12.561000 -0500
40
126.45
XNYS
00068821439TRNY1
20251230 10:53:12.588000 -0500
4
126.45
XNYS
00068821441TRNY1
20251230 11:02:03.492000 -0500
100
126.47
XNYS
00068822099TRNY1
20251230 10:59:50.167000 -0500
100
126.47
XNYS
00068821955TRNY1
20251230 10:54:17.958000 -0500
100
126.48
XNYS
00068821506TRNY1
20251230 10:50:02.392000 -0500
100
126.48
XNYS
00068821242TRNY1
20251230 10:47:37.616000 -0500
80
126.48
XNYS
00068821098TRNY1
20251230 10:47:37.628000 -0500
20
126.48
XNYS
00068821099TRNY1
20251230 10:55:44.515000 -0500
100
126.49
XNYS
00068821634TRNY1
20251230 10:44:18.711000 -0500
100
126.49
XNYS
00068820897TRNY1
20251230 10:48:47.801000 -0500
80
126.51
XNYS
00068821150TRNY1
20251230 10:48:47.812000 -0500
20
126.51
XNYS
00068821151TRNY1
20251230 10:46:30.255000 -0500
100
126.52
XNYS
00068821033TRNY1
20251230 10:45:44.595000 -0500
100
126.52
XNYS
00068820969TRNY1
20251230 10:51:09.779000 -0500
89
126.52
XNYS
00068821291TRNY1
20251230 10:51:09.801000 -0500
10
126.52
XNYS
00068821293TRNY1
20251230 10:51:09.790000 -0500
1
126.52
XNYS
00068821292TRNY1
20251230 10:52:06.195000 -0500
100
126.53
XNYS
00068821381TRNY1
20251230 10:40:59.571000 -0500
100
126.55
XNYS
00068820708TRNY1
20251230 10:40:35.190000 -0500
100
126.6
XNYS
00068820692TRNY1
20251230 10:39:15.421000 -0500
100
126.6
XNYS
00068820598TRNY1
20251230 10:37:49.016000 -0500
100
126.61
XNYS
00068820537TRNY1
20251230 10:36:45.257000 -0500
100
126.64
XNYS
00068820478TRNY1
20251230 10:30:49.414000 -0500
75
126.64
XNYS
00068820122TRNY1
20251230 10:30:49.400000 -0500
25
126.64
XNYS
00068820121TRNY1
20251230 10:35:38.920000 -0500
100
126.65
XNYS
00068820412TRNY1
20251230 10:31:50.269000 -0500
100
126.7
XNYS
00068820211TRNY1
20251230 09:44:43.553000 -0500
100
126.72
XNYS
00068816868TRNY1
20251230 09:40:41.187000 -0500
100
126.72
XNYS
00068816413TRNY1
20251230 09:40:20.898000 -0500
50
126.72
XNYS
00068816352TRNY1
20251230 09:40:36.689000 -0500
47
126.72
XNYS
00068816410TRNY1
20251230 09:39:57.858000 -0500
2
126.72
XNYS
00068816281TRNY1
20251230 09:40:20.907000 -0500
1
126.72
XNYS
00068816353TRNY1
20251230 10:33:01.528000 -0500
100
126.73
XNYS
00068820267TRNY1
20251230 09:39:11.298000 -0500
100
126.75
XNYS
00068816209TRNY1
20251230 10:29:49.746000 -0500
100
126.76
XNYS
00068820039TRNY1
20251230 09:41:30.424000 -0500
100
126.76
XNYS
00068816449TRNY1
20251230 09:46:16.192000 -0500
1
126.76
XNYS
00068816938TRNY1
20251230 09:38:23.613000 -0500
100
126.77
XNYS
00068815985TRNY1
20251230 10:27:59.672000 -0500
90
126.77
XNYS
00068819823TRNY1
20251230 10:33:50.393000 -0500
51
126.77
XNYS
00068820303TRNY1
20251230 10:33:50.373000 -0500
48
126.77
XNYS
00068820301TRNY1
20251230 10:27:59.683000 -0500
10
126.77
XNYS
00068819824TRNY1
20251230 10:33:50.383000 -0500
1
126.77
XNYS
00068820302TRNY1
20251230 10:34:42.000000 -0500
100
126.78
XNYS
00068820364TRNY1
20251230 09:37:54.375000 -0500
100
126.78
XNYS
00068815696TRNY1
20251230 09:35:21.763000 -0500
14
126.78
XNYS
00068815343TRNY1
20251230 10:26:53.655000 -0500
100
126.79
XNYS
00068819735TRNY1
20251230 09:45:37.037000 -0500
100
126.79
XNYS
00068816914TRNY1
20251230 09:37:27.130000 -0500
100
126.79
XNYS
00068815507TRNY1
20251230 09:46:16.483000 -0500
99
126.79
XNYS
00068816939TRNY1
20251230 09:35:21.789000 -0500
60
126.79
XNYS
00068815346TRNY1
20251230 09:35:21.773000 -0500
25
126.79
XNYS
00068815344TRNY1
20251230 09:35:21.782000 -0500
1
126.79
XNYS
00068815345TRNY1
20251230 10:28:55.935000 -0500
100
126.8
XNYS
00068819933TRNY1
20251230 10:25:52.898000 -0500
100
126.8
XNYS
00068819651TRNY1
20251230 10:14:02.717000 -0500
100
126.8
XNYS
00068818571TRNY1
20251230 09:34:51.173000 -0500
100
126.8
XNYS
00068815300TRNY1
20251230 09:43:06.616000 -0500
100
126.81
XNYS
00068816765TRNY1
20251230 09:34:24.968000 -0500
100
126.81
XNYS
00068815264TRNY1
20251230 09:43:55.851000 -0500
100
126.82
XNYS
00068816817TRNY1
20251230 09:42:40.688000 -0500
100
126.82
XNYS
00068816726TRNY1
20251230 10:25:12.029000 -0500
100
126.83
XNYS
00068819575TRNY1
20251230 09:34:05.461000 -0500
100
126.83
XNYS
00068815245TRNY1
20251230 10:13:17.906000 -0500
100
126.84
XNYS
00068818517TRNY1
20251230 10:22:17.199000 -0500
100
126.85
XNYS
00068819289TRNY1
20251230 10:21:04.925000 -0500
100
126.85
XNYS
00068819211TRNY1
20251230 10:15:12.687000 -0500
100
126.85
XNYS
00068818692TRNY1
20251230 10:09:33.562000 -0500
100
126.85
XNYS
00068818352TRNY1
20251230 09:36:51.931000 -0500
100
126.86
XNYS
00068815451TRNY1
20251230 10:20:17.606000 -0500
100
126.87
XNYS
00068819149TRNY1
20251230 10:11:21.483000 -0500
100
126.87
XNYS
00068818442TRNY1
20251230 10:10:49.596000 -0500
100
126.87
XNYS
00068818424TRNY1
20251230 09:36:20.691000 -0500
80
126.87
XNYS
00068815410TRNY1
20251230 09:36:20.680000 -0500
20
126.87
XNYS
00068815409TRNY1
20251230 10:23:09.745000 -0500
100
126.88
XNYS
00068819341TRNY1
20251230 09:35:57.836000 -0500
100
126.88
XNYS
00068815385TRNY1
20251230 10:06:57.687000 -0500
100
126.89
XNYS
00068818183TRNY1
20251230 09:47:05.870000 -0500
100
126.89
XNYS
00068816972TRNY1
20251230 09:32:48.456000 -0500
100
126.89
XNYS
00068815131TRNY1
20251230 10:08:37.645000 -0500
98
126.89
XNYS
00068818298TRNY1
20251230 10:08:37.629000 -0500
2
126.89
XNYS
00068818297TRNY1
20251230 10:18:53.231000 -0500
80
126.9
XNYS
00068819014TRNY1
20251230 10:18:53.243000 -0500
20
126.9
XNYS
00068819015TRNY1
20251230 10:12:20.205000 -0500
1
126.9
XNYS
00068818491TRNY1
20251230 10:23:49.006000 -0500
100
126.91
XNYS
00068819377TRNY1
20251230 10:12:21.215000 -0500
99
126.91
XNYS
00068818493TRNY1
20251230 09:32:20.755000 -0500
30
126.91
XNYS
00068815055TRNY1
20251230 10:17:00.002000 -0500
100
126.92
XNYS
00068818841TRNY1
20251230 09:32:00.019000 -0500
100
126.92
XNYS
00068815028TRNY1
20251230 10:17:55.146000 -0500
80
126.92
XNYS
00068818933TRNY1
20251230 09:33:35.615000 -0500
37
126.92
XNYS
00068815207TRNY1
20251230 09:32:20.772000 -0500
37
126.92
XNYS
00068815056TRNY1
20251230 09:32:20.782000 -0500
33
126.92
XNYS
00068815057TRNY1
20251230 10:07:49.072000 -0500
100
126.93
XNYS
00068818228TRNY1
20251230 10:16:07.473000 -0500
100
126.94
XNYS
00068818771TRNY1
20251230 09:47:53.790000 -0500
1
126.94
XNYS
00068817015TRNY1
20251230 09:33:35.643000 -0500
43
126.945
XNYS
00068815209TRNY1
20251230 09:33:35.625000 -0500
20
126.945
XNYS
00068815208TRNY1
20251230 09:33:15.653000 -0500
100
126.95
XNYS
00068815159TRNY1
20251230 09:31:32.498000 -0500
100
126.96
XNYS
00068815005TRNY1
20251230 09:48:10.429000 -0500
99
126.98
XNYS
00068817028TRNY1
20251230 10:18:21.628000 -0500
20
126.98
XNYS
00068818969TRNY1
20251230 09:31:20.369000 -0500
64
127
XNYS
00068814984TRNY1
20251230 09:31:20.406000 -0500
20
127
XNYS
00068814987TRNY1
20251230 09:31:20.395000 -0500
15
127
XNYS
00068814986TRNY1
20251230 09:31:20.383000 -0500
1
127
XNYS
00068814985TRNY1
20251230 09:49:25.355000 -0500
100
127.02
XNYS
00068817102TRNY1
20251230 09:50:11.111000 -0500
100
127.04
XNYS
00068817148TRNY1
20251230 10:06:11.749000 -0500
100
127.05
XNYS
00068818154TRNY1
20251230 10:05:10.159000 -0500
100
127.08
XNYS
00068818097TRNY1
20251230 09:48:34.452000 -0500
100
127.09
XNYS
00068817039TRNY1
20251230 09:57:03.728000 -0500
100
127.1
XNYS
00068817581TRNY1
20251230 09:51:00.972000 -0500
100
127.1
XNYS
00068817194TRNY1
20251230 10:01:22.784000 -0500
100
127.11
XNYS
00068817882TRNY1
20251230 10:01:22.541000 -0500
100
127.11
XNYS
00068817881TRNY1
20251230 09:59:48.157000 -0500
100
127.11
XNYS
00068817807TRNY1
20251230 09:53:46.719000 -0500
100
127.11
XNYS
00068817382TRNY1
20251230 09:51:52.729000 -0500
85
127.12
XNYS
00068817248TRNY1
20251230 09:51:52.346000 -0500
15
127.12
XNYS
00068817247TRNY1
20251230 10:04:44.158000 -0500
100
127.13
XNYS
00068818075TRNY1
20251230 09:52:39.484000 -0500
100
127.13
XNYS
00068817295TRNY1
20251230 10:03:39.342000 -0500
100
127.14
XNYS
00068818003TRNY1
20251230 10:02:59.294000 -0500
100
127.14
XNYS
00068817956TRNY1
20251230 09:58:59.227000 -0500
100
127.14
XNYS
00068817720TRNY1
20251230 09:57:59.846000 -0500
100
127.15
XNYS
00068817668TRNY1
20251230 09:54:22.300000 -0500
66
127.15
XNYS
00068817425TRNY1
20251230 09:54:22.310000 -0500
34
127.15
XNYS
00068817427TRNY1
20251230 09:55:12.966000 -0500
100
127.16
XNYS
00068817478TRNY1
20251230 09:56:06.378000 -0500
100
127.17
XNYS
00068817536TRNY1
20251230 09:30:40.341000 -0500
90
127.17
XNYS
00068814931TRNY1
20251230 09:30:40.350000 -0500
10
127.17
XNYS
00068814932TRNY1
20251230 10:02:08.471000 -0500
100
127.18
XNYS
00068817924TRNY1
View source version on businesswire.com: https://www.businesswire.com/news/home/20251231855378/en/