18th November 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 17th November 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

36,300

$110.0793

$110.80

$108.77

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 669,615,532 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.411% 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 17th November 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:

 

17th November 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$110.0793

36,300

Time Traded

Quantity

Price per Share

Execution Venue

Trade ID

20251117 09:31:19.550000 -0500

50

109.99

XNYS

00067612827TRNY1

20251117 09:31:19.550000 -0500

142

109.99

XNYS

00067612826TRNY1

20251117 09:31:19.550000 -0500

258

109.99

XNYS

00067612825TRNY1

20251117 09:31:19.551000 -0500

50

109.99

XNYS

00067612828TRNY1

20251117 09:31:41.970000 -0500

100

109.68

XNYS

00067612871TRNY1

20251117 09:32:02.233000 -0500

100

109.66

XNYS

00067612912TRNY1

20251117 09:35:01.581000 -0500

500

109.89

XNYS

00067613317TRNY1

20251117 09:35:29.083000 -0500

36

109.91

XNYS

00067613395TRNY1

20251117 09:35:29.083000 -0500

64

109.91

XNYS

00067613394TRNY1

20251117 09:35:37.671000 -0500

70

109.9

XNYS

00067613396TRNY1

20251117 09:35:55.575000 -0500

70

109.99

XNYS

00067613408TRNY1

20251117 09:36:54.377000 -0500

100

109.68

XNYS

00067613456TRNY1

20251117 09:40:12.202000 -0500

536

110.19

XNYS

00067613669TRNY1

20251117 09:40:12.202000 -0500

1

110.19

XNYS

00067613670TRNY1

20251117 09:40:12.202000 -0500

63

110.19

XNYS

00067613671TRNY1

20251117 09:41:28.495000 -0500

52

110.52

XNYS

00067613754TRNY1

20251117 09:41:28.495000 -0500

148

110.52

XNYS

00067613755TRNY1

20251117 09:42:07.294000 -0500

70

110.6

XNYS

00067613786TRNY1

20251117 09:43:17.121000 -0500

100

110.23

XNYS

00067613829TRNY1

20251117 09:44:33.795000 -0500

200

110.16

XNYS

00067614561TRNY1

20251117 09:44:33.865000 -0500

70

110.15

XNYS

00067614562TRNY1

20251117 09:45:16.613000 -0500

100

110.22

XNYS

00067614629TRNY1

20251117 09:46:12.868000 -0500

100

110.26

XNYS

00067615036TRNY1

20251117 09:46:52.071000 -0500

46

110.27

XNYS

00067615191TRNY1

20251117 09:46:52.071000 -0500

54

110.27

XNYS

00067615190TRNY1

20251117 09:47:43.609000 -0500

199

110.27

XNYS

00067615326TRNY1

20251117 09:47:43.609000 -0500

1

110.27

XNYS

00067615325TRNY1

20251117 09:48:35.467000 -0500

23

110.26

XNYS

00067615403TRNY1

20251117 09:48:35.467000 -0500

59

110.26

XNYS

00067615402TRNY1

20251117 09:48:35.467000 -0500

8

110.26

XNYS

00067615401TRNY1

20251117 09:49:39.334000 -0500

53

110.28

XNYS

00067615659TRNY1

20251117 09:49:43.348000 -0500

36

110.26

XNYS

00067615725TRNY1

20251117 09:49:43.348000 -0500

64

110.26

XNYS

00067615724TRNY1

20251117 09:50:30.291000 -0500

53

110.04

XNYS

00067615777TRNY1

20251117 09:52:30.586000 -0500

375

110.4

XNYS

00067616350TRNY1

20251117 09:52:30.586000 -0500

25

110.4

XNYS

00067616349TRNY1

20251117 09:54:13.177000 -0500

43

110.33

XNYS

00067616711TRNY1

20251117 09:55:22.831000 -0500

50

110.32

XNYS

00067616869TRNY1

20251117 09:55:22.831000 -0500

250

110.32

XNYS

00067616868TRNY1

20251117 09:56:31.868000 -0500

100

110.37

XNYS

00067616920TRNY1

20251117 09:57:24.936000 -0500

200

110.36

XNYS

00067617009TRNY1

20251117 09:58:15.680000 -0500

100

110.31

XNYS

00067617032TRNY1

20251117 09:59:07.001000 -0500

100

110.13

XNYS

00067617090TRNY1

20251117 09:59:59.985000 -0500

76

110.12

XNYS

00067617111TRNY1

20251117 09:59:59.985000 -0500

24

110.12

XNYS

00067617110TRNY1

20251117 10:00:41.427000 -0500

100

110.29

XNYS

00067617147TRNY1

20251117 10:02:36.728000 -0500

31

110.48

XNYS

00067617277TRNY1

20251117 10:02:36.728000 -0500

39

110.48

XNYS

00067617276TRNY1

20251117 10:02:36.728000 -0500

200

110.48

XNYS

00067617275TRNY1

20251117 10:03:31.702000 -0500

100

110.63

XNYS

00067617329TRNY1

20251117 10:04:28.680000 -0500

5

110.54

XNYS

00067617386TRNY1

20251117 10:04:58.526000 -0500

141

110.55

XNYS

00067617411TRNY1

20251117 10:04:58.526000 -0500

59

110.55

XNYS

00067617410TRNY1

20251117 10:06:18.126000 -0500

28

110.65

XNYS

00067617472TRNY1

20251117 10:06:18.555000 -0500

100

110.65

XNYS

00067617473TRNY1

20251117 10:07:07.630000 -0500

1

110.6

XNYS

00067617559TRNY1

20251117 10:07:07.630000 -0500

99

110.6

XNYS

00067617558TRNY1

20251117 10:07:24.021000 -0500

70

110.41

XNYS

00067617582TRNY1

20251117 10:08:57.703000 -0500

66

110.41

XNYS

00067617730TRNY1

20251117 10:08:57.703000 -0500

1

110.41

XNYS

00067617729TRNY1

20251117 10:08:57.703000 -0500

1

110.41

XNYS

00067617728TRNY1

20251117 10:08:57.703000 -0500

132

110.41

XNYS

00067617727TRNY1

20251117 10:09:28.925000 -0500

80

110.3

XNYS

00067617740TRNY1

20251117 10:11:49.499000 -0500

1

110.47

XNYS

00067617928TRNY1

20251117 10:11:49.499000 -0500

176

110.47

XNYS

00067617927TRNY1

20251117 10:11:49.500000 -0500

50

110.47

XNYS

00067617932TRNY1

20251117 10:11:49.500000 -0500

40

110.47

XNYS

00067617931TRNY1

20251117 10:11:49.500000 -0500

1

110.47

XNYS

00067617930TRNY1

20251117 10:11:49.500000 -0500

29

110.47

XNYS

00067617929TRNY1

20251117 10:13:01.886000 -0500

43

110.44

XNYS

00067618032TRNY1

20251117 10:13:35.414000 -0500

200

110.48

XNYS

00067618070TRNY1

20251117 10:14:43.366000 -0500

100

110.53

XNYS

00067618134TRNY1

20251117 10:16:45.376000 -0500

300

110.6

XNYS

00067618212TRNY1

20251117 10:17:10.596000 -0500

36

110.59

XNYS

00067618223TRNY1

20251117 10:17:10.597000 -0500

30

110.59

XNYS

00067618225TRNY1

20251117 10:17:10.597000 -0500

4

110.59

XNYS

00067618224TRNY1

20251117 10:17:47.436000 -0500

37

110.49

XNYS

00067618311TRNY1

20251117 10:18:36.818000 -0500

132

110.5

XNYS

00067618414TRNY1

20251117 10:18:36.818000 -0500

68

110.5

XNYS

00067618413TRNY1

20251117 10:20:43.096000 -0500

7

110.4

XNYS

00067618470TRNY1

20251117 10:21:15.922000 -0500

197

110.37

XNYS

00067618487TRNY1

20251117 10:21:15.922000 -0500

3

110.37

XNYS

00067618486TRNY1

20251117 10:21:16.998000 -0500

31

110.31

XNYS

00067618489TRNY1

20251117 10:23:49.212000 -0500

300

110.48

XNYS

00067618546TRNY1

20251117 10:24:54.087000 -0500

100

110.59

XNYS

00067618687TRNY1

20251117 10:25:37.392000 -0500

10

110.51

XNYS

00067618780TRNY1

20251117 10:25:37.393000 -0500

90

110.51

XNYS

00067618781TRNY1

20251117 10:26:26.263000 -0500

46

110.5

XNYS

00067618906TRNY1

20251117 10:26:36.515000 -0500

80

110.5

XNYS

00067618915TRNY1

20251117 10:26:58.716000 -0500

80

110.4

XNYS

00067618962TRNY1

20251117 10:29:03.459000 -0500

200

110.58

XNYS

00067619111TRNY1

20251117 10:31:18.845000 -0500

200

110.64

XNYS

00067619313TRNY1

20251117 10:31:18.846000 -0500

70

110.64

XNYS

00067619314TRNY1

20251117 10:32:37.559000 -0500

97

110.59

XNYS

00067619412TRNY1

20251117 10:32:37.559000 -0500

1

110.59

XNYS

00067619411TRNY1

20251117 10:32:37.559000 -0500

2

110.59

XNYS

00067619410TRNY1

20251117 10:32:44.913000 -0500

31

110.57

XNYS

00067619415TRNY1

20251117 10:32:44.913000 -0500

39

110.57

XNYS

00067619414TRNY1

20251117 10:33:19.497000 -0500

1

110.44

XNYS

00067619474TRNY1

20251117 10:33:19.497000 -0500

1

110.44

XNYS

00067619473TRNY1

20251117 10:33:19.498000 -0500

68

110.44

XNYS

00067619475TRNY1

20251117 10:34:27.246000 -0500

21

110.4

XNYS

00067619558TRNY1

20251117 10:34:27.246000 -0500

79

110.4

XNYS

00067619557TRNY1

20251117 10:35:11.752000 -0500

80

110.36

XNYS

00067619570TRNY1

20251117 10:36:46.276000 -0500

113

110.33

XNYS

00067619683TRNY1

20251117 10:36:46.276000 -0500

1

110.33

XNYS

00067619682TRNY1

20251117 10:36:46.276000 -0500

86

110.33

XNYS

00067619681TRNY1

20251117 10:37:39.081000 -0500

100

110.42

XNYS

00067619742TRNY1

20251117 10:39:06.754000 -0500

1

110.38

XNYS

00067619797TRNY1

20251117 10:39:06.754000 -0500

65

110.38

XNYS

00067619796TRNY1

20251117 10:39:06.754000 -0500

26

110.38

XNYS

00067619795TRNY1

20251117 10:39:06.754000 -0500

51

110.38

XNYS

00067619794TRNY1

20251117 10:39:06.754000 -0500

23

110.38

XNYS

00067619793TRNY1

20251117 10:40:27.422000 -0500

100

110.38

XNYS

00067619884TRNY1

20251117 10:41:12.860000 -0500

100

110.36

XNYS

00067619907TRNY1

20251117 10:41:58.349000 -0500

100

110.34

XNYS

00067619974TRNY1

20251117 10:45:04.380000 -0500

190

110.56

XNYS

00067620089TRNY1

20251117 10:45:04.380000 -0500

110

110.56

XNYS

00067620088TRNY1

20251117 10:45:04.385000 -0500

100

110.55

XNYS

00067620090TRNY1

20251117 10:47:28.346000 -0500

47

110.66

XNYS

00067620272TRNY1

20251117 10:47:28.346000 -0500

153

110.66

XNYS

00067620273TRNY1

20251117 10:48:53.149000 -0500

200

110.66

XNYS

00067620336TRNY1

20251117 10:49:26.000000 -0500

80

110.55

XNYS

00067620373TRNY1

20251117 10:49:55.416000 -0500

100

110.56

XNYS

00067620478TRNY1

20251117 10:52:01.567000 -0500

200

110.52

XNYS

00067620539TRNY1

20251117 10:53:30.061000 -0500

100

110.62

XNYS

00067620755TRNY1

20251117 10:54:26.530000 -0500

80

110.61

XNYS

00067620776TRNY1

20251117 10:54:26.530000 -0500

100

110.61

XNYS

00067620775TRNY1

20251117 10:55:07.473000 -0500

8

110.61

XNYS

00067620827TRNY1

20251117 10:55:07.724000 -0500

1

110.61

XNYS

00067620829TRNY1

20251117 10:55:07.724000 -0500

79

110.61

XNYS

00067620828TRNY1

20251117 10:55:44.627000 -0500

51

110.55

XNYS

00067620879TRNY1

20251117 10:56:20.977000 -0500

25

110.56

XNYS

00067620904TRNY1

20251117 10:56:23.940000 -0500

15

110.54

XNYS

00067620907TRNY1

20251117 10:56:23.940000 -0500

15

110.54

XNYS

00067620906TRNY1

20251117 10:56:23.940000 -0500

50

110.54

XNYS

00067620905TRNY1

20251117 10:57:26.047000 -0500

22

110.54

XNYS

00067620939TRNY1

20251117 10:57:26.047000 -0500

1

110.54

XNYS

00067620938TRNY1

20251117 10:57:26.047000 -0500

67

110.54

XNYS

00067620937TRNY1

20251117 10:58:36.629000 -0500

119

110.46

XNYS

00067620997TRNY1

20251117 10:58:36.629000 -0500

50

110.46

XNYS

00067620996TRNY1

20251117 10:58:36.629000 -0500

31

110.46

XNYS

00067620995TRNY1

20251117 10:59:21.920000 -0500

1

110.5

XNYS

00067621095TRNY1

20251117 10:59:21.920000 -0500

58

110.5

XNYS

00067621094TRNY1

20251117 10:59:21.920000 -0500

1

110.5

XNYS

00067621093TRNY1

20251117 11:01:09.930000 -0500

156

110.46

XNYS

00067621181TRNY1

20251117 11:01:09.930000 -0500

22

110.46

XNYS

00067621180TRNY1

20251117 11:01:09.930000 -0500

22

110.46

XNYS

00067621179TRNY1

20251117 11:01:58.516000 -0500

100

110.49

XNYS

00067621261TRNY1

20251117 11:02:27.921000 -0500

80

110.43

XNYS

00067621285TRNY1

20251117 11:04:09.670000 -0500

10

110.45

XNYS

00067621379TRNY1

20251117 11:04:09.670000 -0500

189

110.45

XNYS

00067621378TRNY1

20251117 11:04:09.670000 -0500

1

110.45

XNYS

00067621377TRNY1

20251117 11:05:14.658000 -0500

44

110.44

XNYS

00067621416TRNY1

20251117 11:05:14.658000 -0500

1

110.44

XNYS

00067621415TRNY1

20251117 11:05:14.658000 -0500

55

110.44

XNYS

00067621414TRNY1

20251117 11:06:03.191000 -0500

12

110.41

XNYS

00067621527TRNY1

20251117 11:06:03.191000 -0500

27

110.41

XNYS

00067621526TRNY1

20251117 11:06:03.191000 -0500

14

110.41

XNYS

00067621525TRNY1

20251117 11:06:03.191000 -0500

47

110.41

XNYS

00067621524TRNY1

20251117 11:06:54.832000 -0500

100

110.26

XNYS

00067621737TRNY1

20251117 11:07:36.571000 -0500

90

110.26

XNYS

00067621763TRNY1

20251117 11:09:24.229000 -0500

167

110.19

XNYS

00067621963TRNY1

20251117 11:09:24.229000 -0500

32

110.19

XNYS

00067621962TRNY1

20251117 11:09:24.229000 -0500

1

110.19

XNYS

00067621961TRNY1

20251117 11:11:05.734000 -0500

200

110.17

XNYS

00067622085TRNY1

20251117 11:11:30.674000 -0500

80

110.08

XNYS

00067622102TRNY1

20251117 11:12:31.513000 -0500

90

110.09

XNYS

00067622294TRNY1

20251117 11:13:52.711000 -0500

40

110.04

XNYS

00067622428TRNY1

20251117 11:13:52.711000 -0500

40

110.04

XNYS

00067622427TRNY1

20251117 11:13:52.711000 -0500

100

110.04

XNYS

00067622426TRNY1

20251117 11:16:10.070000 -0500

43

109.99

XNYS

00067622836TRNY1

20251117 11:16:31.562000 -0500

199

109.98

XNYS

00067622879TRNY1

20251117 11:16:31.562000 -0500

1

109.98

XNYS

00067622878TRNY1

20251117 11:16:36.903000 -0500

1

109.97

XNYS

00067622884TRNY1

20251117 11:16:36.903000 -0500

24

109.97

XNYS

00067622883TRNY1

20251117 11:16:52.074000 -0500

1

109.97

XNYS

00067622930TRNY1

20251117 11:17:13.492000 -0500

34

109.95

XNYS

00067622961TRNY1

20251117 11:17:13.492000 -0500

1

109.95

XNYS

00067622960TRNY1

20251117 11:17:13.492000 -0500

65

109.95

XNYS

00067622959TRNY1

20251117 11:17:54.564000 -0500

90

109.97

XNYS

00067623009TRNY1

20251117 11:19:01.035000 -0500

100

110

XNYS

00067623075TRNY1

20251117 11:19:17.447000 -0500

100

110.08

XNYS

00067623085TRNY1

20251117 11:20:05.174000 -0500

84

110.07

XNYS

00067623184TRNY1

20251117 11:20:05.174000 -0500

16

110.07

XNYS

00067623183TRNY1

20251117 11:21:27.310000 -0500

100

110.03

XNYS

00067623241TRNY1

20251117 11:22:40.946000 -0500

46

110.04

XNYS

00067623303TRNY1

20251117 11:22:40.949000 -0500

100

110.04

XNYS

00067623304TRNY1

20251117 11:24:09.240000 -0500

17

110.03

XNYS

00067623472TRNY1

20251117 11:24:42.630000 -0500

38

110.07

XNYS

00067623500TRNY1

20251117 11:24:42.630000 -0500

1

110.07

XNYS

00067623499TRNY1

20251117 11:24:42.630000 -0500

161

110.07

XNYS

00067623498TRNY1

20251117 11:25:00.531000 -0500

100

110.05

XNYS

00067623523TRNY1

20251117 11:25:40.749000 -0500

90

110.05

XNYS

00067623596TRNY1

20251117 11:26:50.414000 -0500

37

110.19

XNYS

00067623710TRNY1

20251117 11:26:50.414000 -0500

63

110.19

XNYS

00067623709TRNY1

20251117 11:28:18.076000 -0500

29

110.31

XNYS

00067623968TRNY1

20251117 11:28:18.076000 -0500

1

110.31

XNYS

00067623967TRNY1

20251117 11:28:18.076000 -0500

29

110.31

XNYS

00067623966TRNY1

20251117 11:28:18.076000 -0500

141

110.31

XNYS

00067623965TRNY1

20251117 11:30:38.734000 -0500

1

110.41

XNYS

00067624237TRNY1

20251117 11:30:38.734000 -0500

200

110.41

XNYS

00067624236TRNY1

20251117 11:31:02.183000 -0500

100

110.45

XNYS

00067624262TRNY1

20251117 11:31:05.454000 -0500

100

110.43

XNYS

00067624263TRNY1

20251117 11:32:19.453000 -0500

90

110.38

XNYS

00067624374TRNY1

20251117 11:32:52.576000 -0500

9

110.37

XNYS

00067624501TRNY1

20251117 11:32:52.576000 -0500

1

110.37

XNYS

00067624500TRNY1

20251117 11:32:52.576000 -0500

70

110.37

XNYS

00067624499TRNY1

20251117 11:33:41.925000 -0500

100

110.26

XNYS

00067624644TRNY1

20251117 11:35:02.010000 -0500

100

110.27

XNYS

00067624780TRNY1

20251117 11:35:28.616000 -0500

51

110.27

XNYS

00067624824TRNY1

20251117 11:35:28.616000 -0500

1

110.27

XNYS

00067624823TRNY1

20251117 11:35:28.616000 -0500

48

110.27

XNYS

00067624822TRNY1

20251117 11:37:14.589000 -0500

3

110.38

XNYS

00067624911TRNY1

20251117 11:37:17.372000 -0500

131

110.39

XNYS

00067624943TRNY1

20251117 11:37:17.372000 -0500

69

110.39

XNYS

00067624942TRNY1

20251117 11:38:17.496000 -0500

50

110.43

XNYS

00067625029TRNY1

20251117 11:38:17.496000 -0500

50

110.43

XNYS

00067625028TRNY1

20251117 11:40:04.084000 -0500

1

110.42

XNYS

00067625118TRNY1

20251117 11:40:04.084000 -0500

89

110.42

XNYS

00067625117TRNY1

20251117 11:40:23.147000 -0500

100

110.45

XNYS

00067625131TRNY1

20251117 11:40:59.615000 -0500

1

110.54

XNYS

00067625160TRNY1

20251117 11:40:59.615000 -0500

72

110.54

XNYS

00067625159TRNY1

20251117 11:41:36.957000 -0500

100

110.54

XNYS

00067625204TRNY1

20251117 11:42:58.051000 -0500

1

110.44

XNYS

00067625296TRNY1

20251117 11:42:58.051000 -0500

89

110.44

XNYS

00067625295TRNY1

20251117 11:44:10.514000 -0500

8

110.52

XNYS

00067625535TRNY1

20251117 11:44:18.041000 -0500

98

110.52

XNYS

00067625565TRNY1

20251117 11:44:18.041000 -0500

2

110.52

XNYS

00067625564TRNY1

20251117 11:44:48.922000 -0500

100

110.52

XNYS

00067625609TRNY1

20251117 11:46:24.423000 -0500

99

110.54

XNYS

00067625853TRNY1

20251117 11:46:24.423000 -0500

1

110.54

XNYS

00067625852TRNY1

20251117 11:48:19.298000 -0500

200

110.67

XNYS

00067625984TRNY1

20251117 11:52:05.061000 -0500

38

110.67

XNYS

00067626158TRNY1

20251117 11:52:05.061000 -0500

262

110.67

XNYS

00067626159TRNY1

20251117 11:53:46.203000 -0500

100

110.64

XNYS

00067626385TRNY1

20251117 11:55:02.641000 -0500

25

110.67

XNYS

00067626437TRNY1

20251117 11:55:02.641000 -0500

75

110.67

XNYS

00067626438TRNY1

20251117 11:57:26.727000 -0500

14

110.57

XNYS

00067626570TRNY1

20251117 11:58:00.109000 -0500

200

110.62

XNYS

00067626582TRNY1

20251117 11:59:00.582000 -0500

100

110.67

XNYS

00067626611TRNY1

20251117 12:00:01.893000 -0500

2

110.69

XNYS

00067626642TRNY1

20251117 12:00:51.442000 -0500

25

110.7

XNYS

00067626709TRNY1

20251117 12:00:51.442000 -0500

75

110.7

XNYS

00067626710TRNY1

20251117 12:01:37.093000 -0500

100

110.7

XNYS

00067626836TRNY1

20251117 12:03:26.994000 -0500

95

110.8

XNYS

00067626927TRNY1

20251117 12:03:26.994000 -0500

105

110.8

XNYS

00067626928TRNY1

20251117 12:04:29.440000 -0500

100

110.77

XNYS

00067626979TRNY1

20251117 12:05:57.736000 -0500

100

110.75

XNYS

00067627127TRNY1

20251117 12:07:06.102000 -0500

1

110.73

XNYS

00067627178TRNY1

20251117 12:07:06.102000 -0500

72

110.73

XNYS

00067627177TRNY1

20251117 12:07:06.103000 -0500

27

110.73

XNYS

00067627179TRNY1

20251117 12:08:09.391000 -0500

69

110.71

XNYS

00067627221TRNY1

20251117 12:08:09.391000 -0500

31

110.71

XNYS

00067627220TRNY1

20251117 12:09:27.372000 -0500

5

110.59

XNYS

00067627277TRNY1

20251117 12:09:27.372000 -0500

95

110.59

XNYS

00067627276TRNY1

20251117 12:11:55.034000 -0500

130

110.64

XNYS

00067627397TRNY1

20251117 12:11:55.034000 -0500

1

110.64

XNYS

00067627396TRNY1

20251117 12:11:55.034000 -0500

69

110.64

XNYS

00067627395TRNY1

20251117 12:14:03.969000 -0500

18

110.66

XNYS

00067627541TRNY1

20251117 12:14:03.969000 -0500

82

110.66

XNYS

00067627540TRNY1

20251117 12:14:35.999000 -0500

100

110.61

XNYS

00067627558TRNY1

20251117 12:15:45.296000 -0500

1

110.61

XNYS

00067627645TRNY1

20251117 12:15:45.894000 -0500

100

110.61

XNYS

00067627662TRNY1

20251117 12:17:42.092000 -0500

3

110.57

XNYS

00067627795TRNY1

20251117 12:17:42.092000 -0500

1

110.57

XNYS

00067627794TRNY1

20251117 12:17:42.092000 -0500

1

110.57

XNYS

00067627793TRNY1

20251117 12:17:42.093000 -0500

68

110.57

XNYS

00067627797TRNY1

20251117 12:17:42.093000 -0500

27

110.57

XNYS

00067627796TRNY1

20251117 12:19:19.220000 -0500

90

110.54

XNYS

00067627926TRNY1

20251117 12:21:29.969000 -0500

190

110.54

XNYS

00067628040TRNY1

20251117 12:21:29.969000 -0500

1

110.54

XNYS

00067628039TRNY1

20251117 12:21:29.969000 -0500

9

110.54

XNYS

00067628038TRNY1

20251117 12:23:05.291000 -0500

15

110.52

XNYS

00067628133TRNY1

20251117 12:23:08.429000 -0500

90

110.52

XNYS

00067628139TRNY1

20251117 12:25:05.420000 -0500

100

110.48

XNYS

00067628293TRNY1

20251117 12:26:54.012000 -0500

193

110.51

XNYS

00067628380TRNY1

20251117 12:26:54.012000 -0500

7

110.51

XNYS

00067628379TRNY1

20251117 12:29:48.132000 -0500

189

110.53

XNYS

00067628517TRNY1

20251117 12:29:48.132000 -0500

11

110.53

XNYS

00067628516TRNY1

20251117 12:30:31.949000 -0500

100

110.53

XNYS

00067628586TRNY1

20251117 12:31:53.557000 -0500

80

110.56

XNYS

00067628650TRNY1

20251117 12:33:11.274000 -0500

69

110.5

XNYS

00067628751TRNY1

20251117 12:33:11.274000 -0500

1

110.5

XNYS

00067628750TRNY1

20251117 12:33:11.274000 -0500

30

110.5

XNYS

00067628749TRNY1

20251117 12:35:17.377000 -0500

9

110.56

XNYS

00067628861TRNY1

20251117 12:35:17.377000 -0500

91

110.56

XNYS

00067628860TRNY1

20251117 12:37:37.311000 -0500

70

110.54

XNYS

00067629082TRNY1

20251117 12:37:37.311000 -0500

33

110.54

XNYS

00067629081TRNY1

20251117 12:37:37.311000 -0500

167

110.54

XNYS

00067629080TRNY1

20251117 12:38:12.020000 -0500

11

110.51

XNYS

00067629187TRNY1

20251117 12:38:12.020000 -0500

89

110.51

XNYS

00067629186TRNY1

20251117 12:40:48.811000 -0500

16

110.49

XNYS

00067629345TRNY1

20251117 12:40:48.811000 -0500

84

110.49

XNYS

00067629344TRNY1

20251117 12:44:11.134000 -0500

198

110.58

XNYS

00067629602TRNY1

20251117 12:44:11.134000 -0500

2

110.58

XNYS

00067629601TRNY1

20251117 12:44:18.640000 -0500

70

110.56

XNYS

00067629628TRNY1

20251117 12:45:03.986000 -0500

80

110.52

XNYS

00067629710TRNY1

20251117 12:47:23.398000 -0500

50

110.44

XNYS

00067629902TRNY1

20251117 12:47:23.398000 -0500

50

110.44

XNYS

00067629901TRNY1

20251117 12:47:24.860000 -0500

65

110.42

XNYS

00067629907TRNY1

20251117 12:47:24.860000 -0500

35

110.42

XNYS

00067629906TRNY1

20251117 12:49:11.523000 -0500

43

110.45

XNYS

00067629999TRNY1

20251117 12:49:11.523000 -0500

57

110.45

XNYS

00067629998TRNY1

20251117 12:51:34.116000 -0500

100

110.38

XNYS

00067630126TRNY1

20251117 12:53:48.051000 -0500

99

110.49

XNYS

00067630293TRNY1

20251117 12:53:48.051000 -0500

1

110.49

XNYS

00067630292TRNY1

20251117 12:53:48.051000 -0500

100

110.49

XNYS

00067630291TRNY1

20251117 12:55:37.622000 -0500

35

110.44

XNYS

00067630424TRNY1

20251117 12:55:37.719000 -0500

90

110.44

XNYS

00067630427TRNY1

20251117 12:57:04.680000 -0500

90

110.48

XNYS

00067630529TRNY1

20251117 12:58:50.387000 -0500

100

110.47

XNYS

00067630665TRNY1

20251117 12:59:03.952000 -0500

100

110.44

XNYS

00067630671TRNY1

20251117 13:00:20.248000 -0500

4

110.31

XNYS

00067630823TRNY1

20251117 13:00:20.248000 -0500

1

110.31

XNYS

00067630822TRNY1

20251117 13:00:20.249000 -0500

95

110.31

XNYS

00067630824TRNY1

20251117 13:02:16.226000 -0500

100

110.27

XNYS

00067630973TRNY1

20251117 13:04:13.853000 -0500

100

110.24

XNYS

00067631088TRNY1

20251117 13:05:34.025000 -0500

100

110.25

XNYS

00067631159TRNY1

20251117 13:07:01.752000 -0500

99

110.33

XNYS

00067631196TRNY1

20251117 13:07:01.753000 -0500

1

110.33

XNYS

00067631197TRNY1

20251117 13:08:43.640000 -0500

100

110.21

XNYS

00067631287TRNY1

20251117 13:10:14.761000 -0500

1

110.32

XNYS

00067631409TRNY1

20251117 13:10:43.924000 -0500

100

110.42

XNYS

00067631435TRNY1

20251117 13:11:25.524000 -0500

37

110.32

XNYS

00067631519TRNY1

20251117 13:11:25.524000 -0500

63

110.32

XNYS

00067631518TRNY1

20251117 13:15:30.526000 -0500

200

110.27

XNYS

00067631921TRNY1

20251117 13:16:18.225000 -0500

100

110.29

XNYS

00067631965TRNY1

20251117 13:18:29.550000 -0500

63

110.31

XNYS

00067632095TRNY1

20251117 13:18:29.550000 -0500

37

110.31

XNYS

00067632094TRNY1

20251117 13:21:13.799000 -0500

200

110.41

XNYS

00067632255TRNY1

20251117 13:22:11.450000 -0500

44

110.44

XNYS

00067632295TRNY1

20251117 13:22:11.450000 -0500

56

110.44

XNYS

00067632294TRNY1

20251117 13:24:17.373000 -0500

100

110.36

XNYS

00067632407TRNY1

20251117 13:25:09.730000 -0500

1

110.35

XNYS

00067632439TRNY1

20251117 13:25:09.730000 -0500

60

110.35

XNYS

00067632438TRNY1

20251117 13:26:04.396000 -0500

50

110.34

XNYS

00067632509TRNY1

20251117 13:27:19.354000 -0500

80

110.38

XNYS

00067632556TRNY1

20251117 13:28:32.071000 -0500

80

110.32

XNYS

00067632833TRNY1

20251117 13:29:39.451000 -0500

100

110.39

XNYS

00067632888TRNY1

20251117 13:31:00.398000 -0500

70

110.28

XNYS

00067632985TRNY1

20251117 13:32:47.975000 -0500

90

110.29

XNYS

00067633085TRNY1

20251117 13:35:16.130000 -0500

12

110.21

XNYS

00067633244TRNY1

20251117 13:35:16.130000 -0500

1

110.21

XNYS

00067633243TRNY1

20251117 13:35:16.130000 -0500

87

110.21

XNYS

00067633242TRNY1

20251117 13:36:07.838000 -0500

100

110.26

XNYS

00067633290TRNY1

20251117 13:39:09.639000 -0500

1

110.15

XNYS

00067633616TRNY1

20251117 13:40:33.424000 -0500

200

110.15

XNYS

00067633683TRNY1

20251117 13:40:33.424000 -0500

57

110.15

XNYS

00067633682TRNY1

20251117 13:40:38.472000 -0500

10

110.14

XNYS

00067633690TRNY1

20251117 13:40:38.472000 -0500

60

110.14

XNYS

00067633689TRNY1

20251117 13:41:22.658000 -0500

100

110.12

XNYS

00067633711TRNY1

20251117 13:43:26.865000 -0500

70

110.16

XNYS

00067634150TRNY1

20251117 13:45:43.072000 -0500

200

110.23

XNYS

00067634322TRNY1

20251117 13:47:43.003000 -0500

42

110.31

XNYS

00067634386TRNY1

20251117 13:48:36.786000 -0500

63

110.35

XNYS

00067634498TRNY1

20251117 13:48:36.787000 -0500

37

110.35

XNYS

00067634499TRNY1

20251117 13:49:04.670000 -0500

100

110.31

XNYS

00067634553TRNY1

20251117 13:50:50.417000 -0500

100

110.29

XNYS

00067634648TRNY1

20251117 13:54:17.717000 -0500

26

110.23

XNYS

00067634929TRNY1

20251117 13:54:32.024000 -0500

200

110.23

XNYS

00067634979TRNY1

20251117 13:55:23.946000 -0500

88

110.1

XNYS

00067635029TRNY1

20251117 13:55:23.946000 -0500

12

110.1

XNYS

00067635028TRNY1

20251117 13:57:38.034000 -0500

83

110.1

XNYS

00067635129TRNY1

20251117 13:57:38.034000 -0500

17

110.1

XNYS

00067635128TRNY1

20251117 14:00:04.010000 -0500

177

109.98

XNYS

00067635349TRNY1

20251117 14:00:04.010000 -0500

23

109.98

XNYS

00067635348TRNY1

20251117 14:01:28.009000 -0500

70

109.95

XNYS

00067635577TRNY1

20251117 14:02:31.324000 -0500

2

109.9

XNYS

00067635661TRNY1

20251117 14:02:31.324000 -0500

20

109.9

XNYS

00067635660TRNY1

20251117 14:02:31.325000 -0500

15

109.9

XNYS

00067635663TRNY1

20251117 14:02:31.325000 -0500

53

109.9

XNYS

00067635662TRNY1

20251117 14:03:26.384000 -0500

1

109.87

XNYS

00067635771TRNY1

20251117 14:03:26.384000 -0500

99

109.87

XNYS

00067635770TRNY1

20251117 14:05:13.525000 -0500

100

109.89

XNYS

00067635852TRNY1

20251117 14:07:02.407000 -0500

1

109.93

XNYS

00067635935TRNY1

20251117 14:07:02.407000 -0500

1

109.93

XNYS

00067635934TRNY1

20251117 14:07:02.407000 -0500

32

109.93

XNYS

00067635933TRNY1

20251117 14:07:02.407000 -0500

66

109.93

XNYS

00067635932TRNY1

20251117 14:08:38.969000 -0500

100

110

XNYS

00067636000TRNY1

20251117 14:09:32.368000 -0500

10

109.78

XNYS

00067636081TRNY1

20251117 14:09:46.831000 -0500

10

109.78

XNYS

00067636109TRNY1

20251117 14:09:46.832000 -0500

90

109.78

XNYS

00067636110TRNY1

20251117 14:10:15.506000 -0500

100

109.73

XNYS

00067636165TRNY1

20251117 14:12:35.492000 -0500

51

109.79

XNYS

00067636397TRNY1

20251117 14:12:35.492000 -0500

4

109.79

XNYS

00067636396TRNY1

20251117 14:12:35.492000 -0500

27

109.79

XNYS

00067636395TRNY1

20251117 14:12:35.492000 -0500

18

109.79

XNYS

00067636394TRNY1

20251117 14:14:31.070000 -0500

100

109.61

XNYS

00067636651TRNY1

20251117 14:17:12.990000 -0500

22

109.67

XNYS

00067636745TRNY1

20251117 14:17:50.406000 -0500

150

109.68

XNYS

00067636875TRNY1

20251117 14:17:50.406000 -0500

150

109.68

XNYS

00067636874TRNY1

20251117 14:19:28.079000 -0500

70

109.58

XNYS

00067636988TRNY1

20251117 14:20:21.360000 -0500

87

109.58

XNYS

00067637051TRNY1

20251117 14:20:21.360000 -0500

13

109.58

XNYS

00067637050TRNY1

20251117 14:22:27.278000 -0500

90

109.6

XNYS

00067637169TRNY1

20251117 14:24:06.542000 -0500

100

109.63

XNYS

00067637256TRNY1

20251117 14:24:52.405000 -0500

80

109.59

XNYS

00067637364TRNY1

20251117 14:25:46.661000 -0500

7

109.52

XNYS

00067637429TRNY1

20251117 14:25:46.661000 -0500

93

109.52

XNYS

00067637428TRNY1

20251117 14:28:21.990000 -0500

4

109.56

XNYS

00067637833TRNY1

20251117 14:28:21.990000 -0500

1

109.56

XNYS

00067637832TRNY1

20251117 14:28:21.990000 -0500

83

109.56

XNYS

00067637831TRNY1

20251117 14:28:21.990000 -0500

12

109.56

XNYS

00067637830TRNY1

20251117 14:29:20.062000 -0500

44

109.6

XNYS

00067637925TRNY1

20251117 14:29:20.062000 -0500

56

109.6

XNYS

00067637924TRNY1

20251117 14:30:55.858000 -0500

90

109.63

XNYS

00067638641TRNY1

20251117 14:32:06.337000 -0500

80

109.63

XNYS

00067638780TRNY1

20251117 14:33:16.565000 -0500

29

109.53

XNYS

00067638846TRNY1

20251117 14:34:03.182000 -0500

5

109.52

XNYS

00067638905TRNY1

20251117 14:34:03.182000 -0500

95

109.52

XNYS

00067638904TRNY1

20251117 14:35:26.907000 -0500

83

109.49

XNYS

00067639015TRNY1

20251117 14:35:26.907000 -0500

7

109.49

XNYS

00067639014TRNY1

20251117 14:37:41.113000 -0500

100

109.45

XNYS

00067639160TRNY1

20251117 14:37:47.967000 -0500

90

109.43

XNYS

00067639171TRNY1

20251117 14:38:44.473000 -0500

100

109.33

XNYS

00067639264TRNY1

20251117 14:40:42.904000 -0500

100

109.24

XNYS

00067639428TRNY1

20251117 14:41:56.746000 -0500

18

109.2

XNYS

00067639581TRNY1

20251117 14:42:52.520000 -0500

100

109.26

XNYS

00067639700TRNY1

20251117 14:43:37.686000 -0500

55

109.23

XNYS

00067639822TRNY1

20251117 14:43:37.686000 -0500

25

109.23

XNYS

00067639821TRNY1

20251117 14:45:00.066000 -0500

80

109.19

XNYS

00067639938TRNY1

20251117 14:46:54.708000 -0500

100

109.14

XNYS

00067640086TRNY1

20251117 14:47:53.201000 -0500

30

109.09

XNYS

00067640173TRNY1

20251117 14:48:14.161000 -0500

90

109.15

XNYS

00067640190TRNY1

20251117 14:49:23.378000 -0500

100

109.21

XNYS

00067640335TRNY1

20251117 14:50:25.460000 -0500

70

109.15

XNYS

00067640428TRNY1

20251117 14:51:43.736000 -0500

100

109.13

XNYS

00067640597TRNY1

20251117 14:52:31.947000 -0500

70

109.09

XNYS

00067640670TRNY1

20251117 14:54:01.115000 -0500

41

109.11

XNYS

00067640783TRNY1

20251117 14:54:40.570000 -0500

100

109.08

XNYS

00067640860TRNY1

20251117 14:55:36.363000 -0500

100

108.87

XNYS

00067640937TRNY1

20251117 14:58:30.051000 -0500

90

109.02

XNYS

00067641205TRNY1

20251117 14:58:30.051000 -0500

100

109.02

XNYS

00067641204TRNY1

20251117 15:00:00.613000 -0500

100

108.92

XNYS

00067641408TRNY1

20251117 15:00:34.262000 -0500

80

108.91

XNYS

00067641477TRNY1

20251117 15:01:34.171000 -0500

80

108.9

XNYS

00067641555TRNY1

20251117 15:02:57.299000 -0500

90

108.84

XNYS

00067641686TRNY1

20251117 15:03:32.456000 -0500

100

108.77

XNYS

00067641730TRNY1

20251117 15:05:52.554000 -0500

124

108.98

XNYS

00067642234TRNY1

20251117 15:05:52.554000 -0500

76

108.98

XNYS

00067642233TRNY1

20251117 15:07:28.036000 -0500

80

108.99

XNYS

00067642448TRNY1

20251117 15:09:05.166000 -0500

60

108.97

XNYS

00067642573TRNY1

20251117 15:09:05.166000 -0500

40

108.97

XNYS

00067642572TRNY1

20251117 15:09:27.322000 -0500

90

108.92

XNYS

00067642608TRNY1

20251117 15:10:34.741000 -0500

99

109.08

XNYS

00067642678TRNY1

20251117 15:10:34.741000 -0500

1

109.08

XNYS

00067642677TRNY1

20251117 15:12:05.070000 -0500

100

109.1

XNYS

00067642791TRNY1

20251117 15:12:56.551000 -0500

90

109.16

XNYS

00067642906TRNY1

20251117 15:13:29.785000 -0500

46

109.18

XNYS

00067642920TRNY1

20251117 15:13:29.785000 -0500

1

109.18

XNYS

00067642919TRNY1

20251117 15:13:29.785000 -0500

33

109.18

XNYS

00067642918TRNY1

20251117 15:14:28.296000 -0500

80

109.15

XNYS

00067642997TRNY1

20251117 15:15:04.721000 -0500

100

109.08

XNYS

00067643028TRNY1

20251117 15:17:03.333000 -0500

25

109.14

XNYS

00067643232TRNY1

20251117 15:17:03.333000 -0500

75

109.14

XNYS

00067643231TRNY1

20251117 15:17:34.207000 -0500

55

109.12

XNYS

00067643282TRNY1

20251117 15:17:34.207000 -0500

45

109.12

XNYS

00067643281TRNY1

20251117 15:18:35.055000 -0500

80

109.15

XNYS

00067643321TRNY1

20251117 15:19:03.903000 -0500

26

109.13

XNYS

00067643414TRNY1

20251117 15:19:03.903000 -0500

54

109.13

XNYS

00067643413TRNY1

20251117 15:19:48.403000 -0500

70

109.1

XNYS

00067643472TRNY1

20251117 15:21:00.940000 -0500

50

109.06

XNYS

00067643564TRNY1

20251117 15:21:00.940000 -0500

50

109.06

XNYS

00067643563TRNY1

20251117 15:22:03.181000 -0500

100

109.02

XNYS

00067643701TRNY1

20251117 15:22:24.883000 -0500

70

109.02

XNYS

00067643724TRNY1

20251117 15:23:10.624000 -0500

70

109.06

XNYS

00067643805TRNY1

20251117 15:23:50.147000 -0500

100

109.09

XNYS

00067643861TRNY1

20251117 15:24:51.268000 -0500

90

108.94

XNYS

00067644031TRNY1

20251117 15:25:58.120000 -0500

100

108.91

XNYS

00067644131TRNY1

20251117 15:26:34.307000 -0500

24

108.92

XNYS

00067644209TRNY1

20251117 15:26:34.307000 -0500

76

108.92

XNYS

00067644208TRNY1

20251117 15:27:45.186000 -0500

100

108.92

XNYS

00067644431TRNY1

20251117 15:27:59.626000 -0500

100

108.89

XNYS

00067644470TRNY1

20251117 15:28:47.511000 -0500

70

108.95

XNYS

00067644549TRNY1

20251117 15:29:48.715000 -0500

3

108.98

XNYS

00067644645TRNY1

20251117 15:29:48.716000 -0500

22

108.98

XNYS

00067644647TRNY1

20251117 15:29:48.716000 -0500

75

108.98

XNYS

00067644646TRNY1

20251117 15:30:25.665000 -0500

100

109.05

XNYS

00067644726TRNY1

20251117 15:31:28.798000 -0500

100

109.04

XNYS

00067644863TRNY1

20251117 15:32:15.420000 -0500

66

108.98

XNYS

00067645033TRNY1

20251117 15:32:15.420000 -0500

34

108.98

XNYS

00067645032TRNY1

20251117 15:32:43.766000 -0500

100

108.98

XNYS

00067645101TRNY1

20251117 15:33:37.578000 -0500

90

108.94

XNYS

00067645208TRNY1

20251117 15:34:11.628000 -0500

90

108.92

XNYS

00067645270TRNY1

20251117 15:34:59.369000 -0500

80

108.88

XNYS

00067645394TRNY1

20251117 15:35:37.908000 -0500

94

108.99

XNYS

00067645473TRNY1

20251117 15:35:43.801000 -0500

237

109

XNYS

00067645511TRNY1

20251117 15:35:43.801000 -0500

125

109

XNYS

00067645510TRNY1

20251117 15:35:43.801000 -0500

50

109

XNYS

00067645509TRNY1

20251117 15:35:43.801000 -0500

111

109

XNYS

00067645508TRNY1

20251117 15:35:43.801000 -0500

578

109

XNYS

00067645507TRNY1

20251117 15:36:47.736000 -0500

100

109.01

XNYS

00067645735TRNY1

20251117 15:36:47.737000 -0500

200

109.01

XNYS

00067645736TRNY1

 

 

Copyright Business Wire 2025