Picture of CRH logo

CRH CRH News Story

0.000.00%
gb flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapHigh Flyer

REG-CRH plc Transaction in Own Shares

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250425:nBwbT805wa&default-theme=true


Transaction in Own Shares

 

25(th) April 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 24(th) April 2025 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker TD Securities (USA) 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  
 72,160                                        $90.3402                                  $92.05                              $87.61                        NYS            


The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 2(nd) May 2025 following its announcement on
26(th) February 2025 and were effected by CRH’s broker as part of the
Programme announced on 26(th) February 2025.

Following settlement of the above transactions and subsequent share
cancellation CRH will have 675,858,771 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.366% 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 24(th) April 2025 by TD Securities (USA) LLC on behalf of CRH as part
of the buyback programme 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:                      TD Securities (USA) LLC                                       
 US Broker code (CRD#):               18476                                                         
 Time Zone:                           EST                                                           
 Currency                             USD                                                           
 Date of Transactions:                24(th) April 2025                                             
                                                                                                    
 
                                                                                                  
 Aggregated Information                                                                             
 
                                                                                                  
                                                                                                    
 
                                                                                                  
                                                                                                    
 Trading venue          Currency             Volume Weighted Average Price  Aggregated volume       
 See attached schedule  USD                  $90.3402                       72,160                  
                                                                                                    

 Number of Shares  Price Per Share (USD)  Trade Time         Trading Venue  TransactionID     
 300               88.1                   20250424 09:30:00  NYS            00631851642TRCO1  
 13                88.1                   20250424 09:30:02  NYS            00631851678TRCO1  
 87                88.1                   20250424 09:30:02  NYS            00631851679TRCO1  
 300               87.94                  20250424 09:31:03  NYS            00631851892TRCO1  
 100               87.92                  20250424 09:31:47  NYS            00631852235TRCO1  
 200               87.92                  20250424 09:31:47  NYS            00631852236TRCO1  
 60                87.89                  20250424 09:32:09  NYS            00631852428TRCO1  
 40                87.89                  20250424 09:32:09  NYS            00631852429TRCO1  
 200               87.84                  20250424 09:32:35  NYS            00631852601TRCO1  
 100               87.84                  20250424 09:32:35  NYS            00631852602TRCO1  
 100               87.8                   20250424 09:32:45  NYS            00631852640TRCO1  
 107               87.65                  20250424 09:33:40  NYS            00631853072TRCO1  
 193               87.65                  20250424 09:33:40  NYS            00631853073TRCO1  
 100               87.61                  20250424 09:34:06  NYS            00631853250TRCO1  
 61                87.64                  20250424 09:35:12  NYS            00631854086TRCO1  
 100               87.64                  20250424 09:35:12  NYS            00631854087TRCO1  
 100               87.64                  20250424 09:35:12  NYS            00631854088TRCO1  
 10                87.64                  20250424 09:35:12  NYS            00631854089TRCO1  
 300               87.67                  20250424 09:35:52  NYS            00631854345TRCO1  
 120               87.67                  20250424 09:35:52  NYS            00631854346TRCO1  
 109               87.69                  20250424 09:36:13  NYS            00631854443TRCO1  
 261               87.86                  20250424 09:37:33  NYS            00631854927TRCO1  
 39                87.86                  20250424 09:37:33  NYS            00631854928TRCO1  
 300               87.88                  20250424 09:38:28  NYS            00631855317TRCO1  
 210               87.85                  20250424 09:38:28  NYS            00631855318TRCO1  
 290               88.06                  20250424 09:41:10  NYS            00631856433TRCO1  
 300               88.04                  20250424 09:41:10  NYS            00631856445TRCO1  
 300               88.03                  20250424 09:41:10  NYS            00631856447TRCO1  
 100               88                     20250424 09:41:12  NYS            00631856493TRCO1  
 88                88.05                  20250424 09:41:55  NYS            00631856975TRCO1  
 212               88.05                  20250424 09:41:55  NYS            00631856976TRCO1  
 20                88.08                  20250424 09:44:15  NYS            00631857715TRCO1  
 100               88.08                  20250424 09:44:15  NYS            00631857716TRCO1  
 180               88.08                  20250424 09:44:15  NYS            00631857717TRCO1  
 45                88.05                  20250424 09:44:54  NYS            00631857931TRCO1  
 20                88.05                  20250424 09:44:55  NYS            00631857940TRCO1  
 235               88.05                  20250424 09:44:55  NYS            00631857941TRCO1  
 45                88.05                  20250424 09:44:55  NYS            00631857942TRCO1  
 300               88.03                  20250424 09:45:38  NYS            00631858131TRCO1  
 55                88.1                   20250424 09:45:55  NYS            00631858197TRCO1  
 33                88.31                  20250424 09:47:24  NYS            00631858590TRCO1  
 17                88.31                  20250424 09:47:24  NYS            00631858591TRCO1  
 150               88.34                  20250424 09:48:27  NYS            00631858874TRCO1  
 400               88.27                  20250424 09:48:29  NYS            00631858891TRCO1  
 300               88.27                  20250424 09:48:29  NYS            00631858892TRCO1  
 4                 88.25                  20250424 09:48:50  NYS            00631858973TRCO1  
 34                88.25                  20250424 09:48:50  NYS            00631858974TRCO1  
 162               88.25                  20250424 09:48:50  NYS            00631858975TRCO1  
 300               88.29                  20250424 09:49:11  NYS            00631859151TRCO1  
 200               88.29                  20250424 09:50:20  NYS            00631859901TRCO1  
 100               88.455                 20250424 09:50:50  NYS            00631860181TRCO1  
 200               88.38                  20250424 09:51:10  NYS            00631860357TRCO1  
 100               88.38                  20250424 09:51:51  NYS            00631860594TRCO1  
 100               88.38                  20250424 09:51:51  NYS            00631860595TRCO1  
 200               88.37                  20250424 09:53:59  NYS            00631861179TRCO1  
 100               88.37                  20250424 09:53:59  NYS            00631861180TRCO1  
 300               88.4                   20250424 09:55:08  NYS            00631861429TRCO1  
 100               88.38                  20250424 09:55:08  NYS            00631861430TRCO1  
 200               88.39                  20250424 09:55:08  NYS            00631861431TRCO1  
 62                88.37                  20250424 09:55:09  NYS            00631861436TRCO1  
 38                88.37                  20250424 09:55:09  NYS            00631861437TRCO1  
 62                88.46                  20250424 09:56:57  NYS            00631861725TRCO1  
 38                88.46                  20250424 09:56:57  NYS            00631861726TRCO1  
 100               88.49                  20250424 09:58:28  NYS            00631862049TRCO1  
 100               88.42                  20250424 09:59:01  NYS            00631862166TRCO1  
 3                 88.42                  20250424 09:59:01  NYS            00631862167TRCO1  
 197               88.42                  20250424 09:59:01  NYS            00631862168TRCO1  
 100               88.42                  20250424 09:59:01  NYS            00631862169TRCO1  
 100               88.42                  20250424 09:59:43  NYS            00631862334TRCO1  
 200               88.42                  20250424 09:59:43  NYS            00631862335TRCO1  
 200               88.4                   20250424 09:59:52  NYS            00631862365TRCO1  
 100               88.84                  20250424 10:01:27  NYS            00631862939TRCO1  
 255               88.83                  20250424 10:02:42  NYS            00631863377TRCO1  
 26                88.83                  20250424 10:02:42  NYS            00631863378TRCO1  
 19                88.83                  20250424 10:02:42  NYS            00631863379TRCO1  
 210               88.83                  20250424 10:02:46  NYS            00631863419TRCO1  
 45                88.83                  20250424 10:02:46  NYS            00631863420TRCO1  
 300               88.83                  20250424 10:02:50  NYS            00631863451TRCO1  
 45                88.83                  20250424 10:02:50  NYS            00631863452TRCO1  
 200               88.72                  20250424 10:03:27  NYS            00631863837TRCO1  
 140               88.94                  20250424 10:04:12  NYS            00631864270TRCO1  
 160               88.94                  20250424 10:04:12  NYS            00631864271TRCO1  
 100               88.95                  20250424 10:04:53  NYS            00631864528TRCO1  
 300               88.89                  20250424 10:05:57  NYS            00631865021TRCO1  
 100               88.98                  20250424 10:06:31  NYS            00631865297TRCO1  
 300               89.18                  20250424 10:08:08  NYS            00631865730TRCO1  
 100               89.17                  20250424 10:08:08  NYS            00631865731TRCO1  
 100               89.3                   20250424 10:09:05  NYS            00631866084TRCO1  
 100               89.42                  20250424 10:09:57  NYS            00631866450TRCO1  
 200               89.36                  20250424 10:10:06  NYS            00631866558TRCO1  
 300               89.36                  20250424 10:10:06  NYS            00631866559TRCO1  
 100               89.19                  20250424 10:11:11  NYS            00631866975TRCO1  
 100               89.19                  20250424 10:11:49  NYS            00631867171TRCO1  
 200               89.19                  20250424 10:11:49  NYS            00631867172TRCO1  
 100               89.18                  20250424 10:11:54  NYS            00631867277TRCO1  
 300               89.16                  20250424 10:12:37  NYS            00631867517TRCO1  
 100               89.09                  20250424 10:13:27  NYS            00631867778TRCO1  
 100               89.09                  20250424 10:13:27  NYS            00631867782TRCO1  
 200               89.14                  20250424 10:14:12  NYS            00631868059TRCO1  
 100               89.1                   20250424 10:14:35  NYS            00631868152TRCO1  
 24                89.03                  20250424 10:15:09  NYS            00631868387TRCO1  
 176               89.03                  20250424 10:15:09  NYS            00631868388TRCO1  
 100               88.99                  20250424 10:16:45  NYS            00631868941TRCO1  
 128               88.99                  20250424 10:16:45  NYS            00631868942TRCO1  
 72                88.99                  20250424 10:16:45  NYS            00631868943TRCO1  
 100               88.95                  20250424 10:17:04  NYS            00631869050TRCO1  
 100               89.18                  20250424 10:17:58  NYS            00631869388TRCO1  
 100               89.15                  20250424 10:18:58  NYS            00631869758TRCO1  
 200               89.15                  20250424 10:18:58  NYS            00631869759TRCO1  
 300               89.43                  20250424 10:21:28  NYS            00631871070TRCO1  
 300               89.41                  20250424 10:21:29  NYS            00631871074TRCO1  
 57                89.41                  20250424 10:21:53  NYS            00631871162TRCO1  
 43                89.41                  20250424 10:21:53  NYS            00631871163TRCO1  
 200               89.41                  20250424 10:22:28  NYS            00631871352TRCO1  
 50                89.41                  20250424 10:22:28  NYS            00631871353TRCO1  
 1                 89.41                  20250424 10:22:28  NYS            00631871356TRCO1  
 49                89.42                  20250424 10:22:28  NYS            00631871357TRCO1  
 142               89.63                  20250424 10:25:26  NYS            00631872249TRCO1  
 158               89.63                  20250424 10:25:26  NYS            00631872250TRCO1  
 59                89.64                  20250424 10:25:45  NYS            00631872318TRCO1  
 1                 89.64                  20250424 10:25:45  NYS            00631872319TRCO1  
 109               89.64                  20250424 10:25:45  NYS            00631872320TRCO1  
 31                89.64                  20250424 10:25:45  NYS            00631872321TRCO1  
 200               89.64                  20250424 10:25:46  NYS            00631872330TRCO1  
 58                89.6                   20250424 10:26:40  NYS            00631872617TRCO1  
 5                 89.6                   20250424 10:26:40  NYS            00631872618TRCO1  
 137               89.6                   20250424 10:26:42  NYS            00631872623TRCO1  
 197               89.72                  20250424 10:28:19  NYS            00631873215TRCO1  
 100               89.72                  20250424 10:28:19  NYS            00631873216TRCO1  
 3                 89.72                  20250424 10:28:19  NYS            00631873217TRCO1  
 100               89.72                  20250424 10:28:20  NYS            00631873229TRCO1  
 69                89.76                  20250424 10:29:49  NYS            00631873745TRCO1  
 131               89.76                  20250424 10:29:49  NYS            00631873746TRCO1  
 100               89.81                  20250424 10:30:34  NYS            00631874340TRCO1  
 200               89.78                  20250424 10:30:53  NYS            00631874697TRCO1  
 100               90                     20250424 10:32:57  NYS            00631875612TRCO1  
 395               90                     20250424 10:33:42  NYS            00631875863TRCO1  
 5                 90                     20250424 10:33:42  NYS            00631875864TRCO1  
 300               89.86                  20250424 10:35:01  NYS            00631876349TRCO1  
 100               89.89                  20250424 10:35:09  NYS            00631876385TRCO1  
 59                89.92                  20250424 10:36:19  NYS            00631876712TRCO1  
 41                89.92                  20250424 10:36:19  NYS            00631876713TRCO1  
 36                89.89                  20250424 10:37:21  NYS            00631876982TRCO1  
 118               89.89                  20250424 10:37:21  NYS            00631876983TRCO1  
 46                89.89                  20250424 10:37:21  NYS            00631876984TRCO1  
 200               89.94                  20250424 10:38:22  NYS            00631877395TRCO1  
 100               89.94                  20250424 10:38:22  NYS            00631877396TRCO1  
 114               89.93                  20250424 10:40:23  NYS            00631878291TRCO1  
 184               89.93                  20250424 10:40:23  NYS            00631878292TRCO1  
 2                 89.93                  20250424 10:40:23  NYS            00631878293TRCO1  
 192               89.99                  20250424 10:42:08  NYS            00631879029TRCO1  
 5                 89.99                  20250424 10:42:08  NYS            00631879030TRCO1  
 3                 89.99                  20250424 10:42:08  NYS            00631879031TRCO1  
 8                 90                     20250424 10:42:08  NYS            00631879032TRCO1  
 25                90                     20250424 10:42:08  NYS            00631879033TRCO1  
 67                90                     20250424 10:42:08  NYS            00631879034TRCO1  
 90                90.02                  20250424 10:43:00  NYS            00631879231TRCO1  
 1                 90.02                  20250424 10:43:00  NYS            00631879232TRCO1  
 109               90.02                  20250424 10:43:00  NYS            00631879233TRCO1  
 100               90.01                  20250424 10:43:19  NYS            00631879351TRCO1  
 100               90                     20250424 10:44:59  NYS            00631880075TRCO1  
 9                 89.99                  20250424 10:45:48  NYS            00631880489TRCO1  
 291               89.99                  20250424 10:45:48  NYS            00631880490TRCO1  
 100               89.98                  20250424 10:45:48  NYS            00631880491TRCO1  
 42                89.91                  20250424 10:47:20  NYS            00631881101TRCO1  
 58                89.91                  20250424 10:47:20  NYS            00631881102TRCO1  
 40                89.85                  20250424 10:47:37  NYS            00631881262TRCO1  
 100               89.85                  20250424 10:47:37  NYS            00631881263TRCO1  
 160               89.85                  20250424 10:47:37  NYS            00631881265TRCO1  
 300               89.92                  20250424 10:49:53  NYS            00631882451TRCO1  
 300               89.92                  20250424 10:49:53  NYS            00631882454TRCO1  
 10                89.86                  20250424 10:51:00  NYS            00631883042TRCO1  
 18                89.86                  20250424 10:51:00  NYS            00631883043TRCO1  
 72                89.86                  20250424 10:51:00  NYS            00631883044TRCO1  
 144               89.85                  20250424 10:51:45  NYS            00631883252TRCO1  
 56                89.85                  20250424 10:51:45  NYS            00631883253TRCO1  
 31                89.77                  20250424 10:52:46  NYS            00631883583TRCO1  
 69                89.77                  20250424 10:52:46  NYS            00631883584TRCO1  
 100               89.92                  20250424 10:54:27  NYS            00631884313TRCO1  
 100               89.97                  20250424 10:55:20  NYS            00631884690TRCO1  
 300               89.91                  20250424 10:55:37  NYS            00631884798TRCO1  
 100               89.94                  20250424 10:56:03  NYS            00631884908TRCO1  
 99                89.93                  20250424 10:56:25  NYS            00631884995TRCO1  
 93                89.99                  20250424 10:57:14  NYS            00631885309TRCO1  
 4                 89.99                  20250424 10:57:14  NYS            00631885310TRCO1  
 4                 89.99                  20250424 10:57:14  NYS            00631885311TRCO1  
 127               89.95                  20250424 10:58:07  NYS            00631885678TRCO1  
 73                89.95                  20250424 10:58:07  NYS            00631885679TRCO1  
 200               89.97                  20250424 10:58:43  NYS            00631885928TRCO1  
 116               89.95                  20250424 10:59:01  NYS            00631886041TRCO1  
 84                89.95                  20250424 10:59:01  NYS            00631886042TRCO1  
 200               89.89                  20250424 11:00:05  NYS            00631886494TRCO1  
 100               89.88                  20250424 11:01:06  NYS            00631887301TRCO1  
 100               89.88                  20250424 11:01:06  NYS            00631887302TRCO1  
 100               89.83                  20250424 11:02:00  NYS            00631887625TRCO1  
 300               89.84                  20250424 11:02:52  NYS            00631887949TRCO1  
 76                90.02                  20250424 11:05:10  NYS            00631888934TRCO1  
 150               90.02                  20250424 11:05:10  NYS            00631888935TRCO1  
 28                90.02                  20250424 11:05:10  NYS            00631888936TRCO1  
 46                90.02                  20250424 11:05:10  NYS            00631888937TRCO1  
 100               90                     20250424 11:05:54  NYS            00631889143TRCO1  
 106               90                     20250424 11:05:54  NYS            00631889144TRCO1  
 131               90.01                  20250424 11:06:15  NYS            00631889208TRCO1  
 1                 90.01                  20250424 11:06:15  NYS            00631889209TRCO1  
 138               90.01                  20250424 11:06:31  NYS            00631889284TRCO1  
 62                90.01                  20250424 11:06:31  NYS            00631889285TRCO1  
 62                90.01                  20250424 11:06:31  NYS            00631889286TRCO1  
 200               89.94                  20250424 11:07:53  NYS            00631889848TRCO1  
 109               89.98                  20250424 11:08:45  NYS            00631890181TRCO1  
 66                89.98                  20250424 11:08:45  NYS            00631890182TRCO1  
 25                89.98                  20250424 11:08:45  NYS            00631890183TRCO1  
 200               89.97                  20250424 11:09:58  NYS            00631890497TRCO1  
 154               89.94                  20250424 11:10:20  NYS            00631890600TRCO1  
 2                 89.94                  20250424 11:10:20  NYS            00631890601TRCO1  
 44                89.94                  20250424 11:10:20  NYS            00631890602TRCO1  
 300               90.22                  20250424 11:12:27  NYS            00631891780TRCO1  
 132               90.21                  20250424 11:12:31  NYS            00631891799TRCO1  
 68                90.21                  20250424 11:12:31  NYS            00631891800TRCO1  
 100               90.29                  20250424 11:13:24  NYS            00631892125TRCO1  
 60                90.26                  20250424 11:14:03  NYS            00631892319TRCO1  
 40                90.26                  20250424 11:14:03  NYS            00631892320TRCO1  
 100               90.28                  20250424 11:14:25  NYS            00631892433TRCO1  
 100               90.26                  20250424 11:15:09  NYS            00631892607TRCO1  
 100               90.29                  20250424 11:15:54  NYS            00631892862TRCO1  
 100               90.28                  20250424 11:15:54  NYS            00631892863TRCO1  
 200               90.24                  20250424 11:16:46  NYS            00631893129TRCO1  
 26                90.25                  20250424 11:17:40  NYS            00631893995TRCO1  
 74                90.25                  20250424 11:17:40  NYS            00631893996TRCO1  
 100               90.26                  20250424 11:18:22  NYS            00631894439TRCO1  
 100               90.37                  20250424 11:19:57  NYS            00631895271TRCO1  
 100               90.4                   20250424 11:20:28  NYS            00631895523TRCO1  
 146               90.44                  20250424 11:21:49  NYS            00631896144TRCO1  
 154               90.44                  20250424 11:21:49  NYS            00631896145TRCO1  
 131               90.43                  20250424 11:21:49  NYS            00631896146TRCO1  
 69                90.43                  20250424 11:21:49  NYS            00631896147TRCO1  
 100               90.17                  20250424 11:23:26  NYS            00631897024TRCO1  
 100               90.17                  20250424 11:23:26  NYS            00631897025TRCO1  
 100               90.17                  20250424 11:23:26  NYS            00631897026TRCO1  
 100               90.17                  20250424 11:23:26  NYS            00631897027TRCO1  
 100               90.1                   20250424 11:24:49  NYS            00631897624TRCO1  
 100               90.12                  20250424 11:25:05  NYS            00631897730TRCO1  
 100               90.08                  20250424 11:25:12  NYS            00631897767TRCO1  
 83                90.03                  20250424 11:25:55  NYS            00631897981TRCO1  
 4                 90.03                  20250424 11:25:55  NYS            00631897982TRCO1  
 13                90.03                  20250424 11:25:55  NYS            00631897983TRCO1  
 5                 90.04                  20250424 11:27:01  NYS            00631898849TRCO1  
 4                 90.04                  20250424 11:27:01  NYS            00631898850TRCO1  
 10                90.04                  20250424 11:27:01  NYS            00631898851TRCO1  
 4                 90.04                  20250424 11:27:01  NYS            00631898852TRCO1  
 77                90.04                  20250424 11:27:01  NYS            00631898853TRCO1  
 19                90.03                  20250424 11:27:01  NYS            00631898854TRCO1  
 81                90.04                  20250424 11:27:01  NYS            00631898855TRCO1  
 100               89.98                  20250424 11:27:29  NYS            00631899156TRCO1  
 200               89.86                  20250424 11:28:13  NYS            00631899996TRCO1  
 100               89.9                   20250424 11:29:02  NYS            00631900461TRCO1  
 100               89.89                  20250424 11:29:52  NYS            00631900852TRCO1  
 100               89.87                  20250424 11:30:18  NYS            00631901092TRCO1  
 300               89.85                  20250424 11:31:18  NYS            00631901662TRCO1  
 200               89.8                   20250424 11:31:55  NYS            00631901800TRCO1  
 1                 89.92                  20250424 11:33:00  NYS            00631902173TRCO1  
 99                89.92                  20250424 11:33:00  NYS            00631902174TRCO1  
 100               89.96                  20250424 11:34:39  NYS            00631902780TRCO1  
 4                 89.92                  20250424 11:34:54  NYS            00631902881TRCO1  
 396               89.92                  20250424 11:34:54  NYS            00631902882TRCO1  
 100               89.92                  20250424 11:34:55  NYS            00631902885TRCO1  
 200               89.9                   20250424 11:35:02  NYS            00631902978TRCO1  
 236               89.93                  20250424 11:39:48  NYS            00631904647TRCO1  
 64                89.93                  20250424 11:39:48  NYS            00631904648TRCO1  
 100               89.92                  20250424 11:39:55  NYS            00631904662TRCO1  
 200               89.92                  20250424 11:39:55  NYS            00631904663TRCO1  
 100               89.96                  20250424 11:40:44  NYS            00631905048TRCO1  
 300               89.96                  20250424 11:40:44  NYS            00631905049TRCO1  
 200               89.96                  20250424 11:40:44  NYS            00631905051TRCO1  
 174               89.92                  20250424 11:41:38  NYS            00631905292TRCO1  
 26                89.92                  20250424 11:41:38  NYS            00631905293TRCO1  
 100               89.88                  20250424 11:43:40  NYS            00631905907TRCO1  
 100               89.88                  20250424 11:43:40  NYS            00631905908TRCO1  
 200               89.82                  20250424 11:45:23  NYS            00631906470TRCO1  
 100               89.82                  20250424 11:45:23  NYS            00631906471TRCO1  
 1                 89.91                  20250424 11:47:49  NYS            00631907272TRCO1  
 1                 89.91                  20250424 11:47:49  NYS            00631907273TRCO1  
 262               89.85                  20250424 11:48:50  NYS            00631907745TRCO1  
 100               89.85                  20250424 11:48:50  NYS            00631907746TRCO1  
 36                89.85                  20250424 11:48:50  NYS            00631907747TRCO1  
 100               89.84                  20250424 11:49:15  NYS            00631908289TRCO1  
 100               89.8                   20250424 11:50:09  NYS            00631908597TRCO1  
 100               89.75                  20250424 11:50:49  NYS            00631908778TRCO1  
 100               89.84                  20250424 11:53:06  NYS            00631909608TRCO1  
 100               89.87                  20250424 11:53:27  NYS            00631909671TRCO1  
 200               89.91                  20250424 11:54:46  NYS            00631910301TRCO1  
 300               89.9                   20250424 11:56:18  NYS            00631911043TRCO1  
 100               89.76                  20250424 11:57:08  NYS            00631911608TRCO1  
 100               89.78                  20250424 11:58:00  NYS            00631911922TRCO1  
 200               89.77                  20250424 11:58:53  NYS            00631912107TRCO1  
 95                89.84                  20250424 12:00:35  NYS            00631912678TRCO1  
 200               89.84                  20250424 12:00:35  NYS            00631912679TRCO1  
 5                 89.84                  20250424 12:00:35  NYS            00631912680TRCO1  
 100               90.01                  20250424 12:03:00  NYS            00631913457TRCO1  
 100               90.1                   20250424 12:03:59  NYS            00631913735TRCO1  
 200               90.12                  20250424 12:04:28  NYS            00631913934TRCO1  
 100               90.06                  20250424 12:05:58  NYS            00631914429TRCO1  
 100               90.06                  20250424 12:05:58  NYS            00631914430TRCO1  
 7                 90.16                  20250424 12:07:41  NYS            00631915139TRCO1  
 293               90.16                  20250424 12:07:41  NYS            00631915140TRCO1  
 7                 90.12                  20250424 12:09:13  NYS            00631915709TRCO1  
 93                90.12                  20250424 12:09:13  NYS            00631915710TRCO1  
 100               90.12                  20250424 12:09:13  NYS            00631915711TRCO1  
 1                 90.26                  20250424 12:11:50  NYS            00631916400TRCO1  
 99                90.26                  20250424 12:11:50  NYS            00631916401TRCO1  
 100               90.25                  20250424 12:11:57  NYS            00631916426TRCO1  
 100               90.51                  20250424 12:15:33  NYS            00631917662TRCO1  
 100               90.52                  20250424 12:16:27  NYS            00631918019TRCO1  
 100               90.63                  20250424 12:17:14  NYS            00631918327TRCO1  
 100               90.66                  20250424 12:18:27  NYS            00631918646TRCO1  
 100               90.62                  20250424 12:19:42  NYS            00631919113TRCO1  
 4                 90.63                  20250424 12:19:57  NYS            00631919186TRCO1  
 30                90.63                  20250424 12:19:57  NYS            00631919187TRCO1  
 66                90.63                  20250424 12:19:57  NYS            00631919188TRCO1  
 100               90.69                  20250424 12:21:02  NYS            00631919630TRCO1  
 100               90.69                  20250424 12:21:36  NYS            00631919777TRCO1  
 100               90.7                   20250424 12:22:09  NYS            00631919909TRCO1  
 4                 90.68                  20250424 12:22:35  NYS            00631919982TRCO1  
 96                90.69                  20250424 12:22:35  NYS            00631919983TRCO1  
 110               90.64                  20250424 12:22:36  NYS            00631919984TRCO1  
 124               90.64                  20250424 12:22:36  NYS            00631919985TRCO1  
 66                90.64                  20250424 12:22:36  NYS            00631919986TRCO1  
 2                 90.63                  20250424 12:24:36  NYS            00631920580TRCO1  
 98                90.625                 20250424 12:24:36  NYS            00631920581TRCO1  
 15                90.62                  20250424 12:25:34  NYS            00631920930TRCO1  
 85                90.62                  20250424 12:25:34  NYS            00631920931TRCO1  
 100               90.54                  20250424 12:26:18  NYS            00631921056TRCO1  
 100               90.48                  20250424 12:26:37  NYS            00631921166TRCO1  
 1                 90.55                  20250424 12:28:14  NYS            00631921745TRCO1  
 74                90.45                  20250424 12:28:49  NYS            00631922261TRCO1  
 128               90.51                  20250424 12:31:08  NYS            00631922759TRCO1  
 72                90.51                  20250424 12:31:08  NYS            00631922760TRCO1  
 525               90.62                  20250424 12:33:50  NYS            00631923705TRCO1  
 100               90.67                  20250424 12:36:04  NYS            00631924452TRCO1  
 100               90.74                  20250424 12:36:47  NYS            00631924691TRCO1  
 5                 90.76                  20250424 12:37:02  NYS            00631924791TRCO1  
 100               90.76                  20250424 12:37:02  NYS            00631924792TRCO1  
 95                90.77                  20250424 12:37:56  NYS            00631925143TRCO1  
 300               90.75                  20250424 12:39:24  NYS            00631925651TRCO1  
 200               90.74                  20250424 12:39:24  NYS            00631925652TRCO1  
 100               90.77                  20250424 12:41:56  NYS            00631926749TRCO1  
 100               90.77                  20250424 12:41:57  NYS            00631926754TRCO1  
 100               90.86                  20250424 12:44:01  NYS            00631927650TRCO1  
 300               90.78                  20250424 12:45:40  NYS            00631928464TRCO1  
 300               90.77                  20250424 12:45:40  NYS            00631928465TRCO1  
 100               90.75                  20250424 12:46:57  NYS            00631929097TRCO1  
 28                90.73                  20250424 12:49:25  NYS            00631930092TRCO1  
 272               90.73                  20250424 12:49:25  NYS            00631930093TRCO1  
 85                90.73                  20250424 12:52:29  NYS            00631931206TRCO1  
 140               90.73                  20250424 12:52:29  NYS            00631931207TRCO1  
 75                90.73                  20250424 12:52:29  NYS            00631931208TRCO1  
 300               90.83                  20250424 12:53:54  NYS            00631931642TRCO1  
 300               90.89                  20250424 12:55:45  NYS            00631932210TRCO1  
 100               90.88                  20250424 12:55:46  NYS            00631932214TRCO1  
 100               90.98                  20250424 12:59:23  NYS            00631933592TRCO1  
 56                90.92                  20250424 12:59:26  NYS            00631933625TRCO1  
 3                 90.92                  20250424 12:59:26  NYS            00631933626TRCO1  
 200               90.92                  20250424 12:59:26  NYS            00631933627TRCO1  
 41                90.92                  20250424 12:59:26  NYS            00631933628TRCO1  
 200               90.91                  20250424 12:59:49  NYS            00631933785TRCO1  
 100               90.85                  20250424 13:00:35  NYS            00631934052TRCO1  
 20                90.9                   20250424 13:04:50  NYS            00631935568TRCO1  
 100               90.9                   20250424 13:04:50  NYS            00631935569TRCO1  
 280               90.9                   20250424 13:04:50  NYS            00631935570TRCO1  
 100               90.9                   20250424 13:04:50  NYS            00631935571TRCO1  
 100               90.87                  20250424 13:04:50  NYS            00631935572TRCO1  
 100               90.83                  20250424 13:09:21  NYS            00631936955TRCO1  
 100               90.83                  20250424 13:09:21  NYS            00631936957TRCO1  
 100               90.83                  20250424 13:09:21  NYS            00631936958TRCO1  
 100               90.81                  20250424 13:09:21  NYS            00631936959TRCO1  
 64                90.82                  20250424 13:09:49  NYS            00631937153TRCO1  
 200               90.82                  20250424 13:09:49  NYS            00631937155TRCO1  
 2                 90.82                  20250424 13:09:49  NYS            00631937156TRCO1  
 34                90.82                  20250424 13:09:49  NYS            00631937158TRCO1  
 95                90.81                  20250424 13:11:04  NYS            00631937751TRCO1  
 5                 90.81                  20250424 13:11:04  NYS            00631937752TRCO1  
 183               90.78                  20250424 13:11:30  NYS            00631937856TRCO1  
 5                 90.88                  20250424 13:14:34  NYS            00631939065TRCO1  
 312               90.88                  20250424 13:14:34  NYS            00631939066TRCO1  
 200               90.89                  20250424 13:17:00  NYS            00631940209TRCO1  
 200               90.82                  20250424 13:17:12  NYS            00631940364TRCO1  
 100               90.89                  20250424 13:17:57  NYS            00631940977TRCO1  
 1                 90.82                  20250424 13:18:16  NYS            00631941149TRCO1  
 10                90.81                  20250424 13:18:59  NYS            00631941449TRCO1  
 189               90.81                  20250424 13:18:59  NYS            00631941450TRCO1  
 12                91.08                  20250424 13:23:27  NYS            00631943284TRCO1  
 288               91.08                  20250424 13:23:27  NYS            00631943285TRCO1  
 4                 91.08                  20250424 13:23:27  NYS            00631943286TRCO1  
 296               91.12                  20250424 13:23:53  NYS            00631943408TRCO1  
 85                91.19                  20250424 13:26:59  NYS            00631944406TRCO1  
 215               91.19                  20250424 13:27:01  NYS            00631944412TRCO1  
 100               91.19                  20250424 13:27:01  NYS            00631944413TRCO1  
 100               91.19                  20250424 13:27:58  NYS            00631944712TRCO1  
 100               91.19                  20250424 13:27:58  NYS            00631944713TRCO1  
 300               91.22                  20250424 13:31:01  NYS            00631945941TRCO1  
 36                91.17                  20250424 13:33:01  NYS            00631946841TRCO1  
 164               91.17                  20250424 13:33:01  NYS            00631946842TRCO1  
 100               91.17                  20250424 13:33:01  NYS            00631946843TRCO1  
 66                91.22                  20250424 13:33:57  NYS            00631947315TRCO1  
 34                91.22                  20250424 13:33:57  NYS            00631947316TRCO1  
 78                91.15                  20250424 13:36:15  NYS            00631948237TRCO1  
 100               91.15                  20250424 13:36:15  NYS            00631948238TRCO1  
 22                91.15                  20250424 13:36:15  NYS            00631948239TRCO1  
 100               91.33                  20250424 13:37:27  NYS            00631948640TRCO1  
 200               91.32                  20250424 13:39:11  NYS            00631949283TRCO1  
 65                91.32                  20250424 13:39:11  NYS            00631949284TRCO1  
 135               91.32                  20250424 13:39:11  NYS            00631949285TRCO1  
 100               91.38                  20250424 13:40:56  NYS            00631949822TRCO1  
 100               91.39                  20250424 13:41:15  NYS            00631949937TRCO1  
 200               91.37                  20250424 13:41:18  NYS            00631949951TRCO1  
 112               91.41                  20250424 13:45:48  NYS            00631952083TRCO1  
 288               91.41                  20250424 13:45:48  NYS            00631952084TRCO1  
 6                 91.4                   20250424 13:45:48  NYS            00631952086TRCO1  
 194               91.4                   20250424 13:45:49  NYS            00631952124TRCO1  
 300               91.37                  20250424 13:48:44  NYS            00631953334TRCO1  
 200               91.42                  20250424 13:48:54  NYS            00631953494TRCO1  
 73                91.53                  20250424 13:50:27  NYS            00631954643TRCO1  
 27                91.53                  20250424 13:50:27  NYS            00631954644TRCO1  
 100               91.53                  20250424 13:50:57  NYS            00631954832TRCO1  
 100               91.48                  20250424 13:51:02  NYS            00631954894TRCO1  
 10                91.58                  20250424 13:53:28  NYS            00631955616TRCO1  
 90                91.58                  20250424 13:53:28  NYS            00631955617TRCO1  
 100               91.58                  20250424 13:54:05  NYS            00631955881TRCO1  
 24                91.59                  20250424 13:54:27  NYS            00631956123TRCO1  
 76                91.59                  20250424 13:54:27  NYS            00631956124TRCO1  
 100               91.65                  20250424 13:56:01  NYS            00631957016TRCO1  
 19                91.68                  20250424 13:56:27  NYS            00631957168TRCO1  
 81                91.67                  20250424 13:56:27  NYS            00631957169TRCO1  
 100               91.7                   20250424 13:56:57  NYS            00631957291TRCO1  
 100               91.68                  20250424 13:57:27  NYS            00631957441TRCO1  
 100               91.62                  20250424 13:57:29  NYS            00631957446TRCO1  
 200               91.62                  20250424 13:57:29  NYS            00631957447TRCO1  
 1                 91.62                  20250424 13:58:57  NYS            00631958173TRCO1  
 99                91.62                  20250424 13:58:57  NYS            00631958174TRCO1  
 28                91.57                  20250424 13:59:07  NYS            00631958266TRCO1  
 72                91.57                  20250424 13:59:07  NYS            00631958267TRCO1  
 10                91.65                  20250424 13:59:57  NYS            00631958588TRCO1  
 90                91.65                  20250424 13:59:57  NYS            00631958589TRCO1  
 100               91.67                  20250424 14:00:27  NYS            00631958751TRCO1  
 100               91.64                  20250424 14:00:40  NYS            00631958852TRCO1  
 100               91.71                  20250424 14:01:13  NYS            00631959056TRCO1  
 100               91.72                  20250424 14:01:27  NYS            00631959150TRCO1  
 100               91.82                  20250424 14:02:09  NYS            00631959629TRCO1  
 298               91.83                  20250424 14:03:57  NYS            00631960586TRCO1  
 2                 91.83                  20250424 14:03:57  NYS            00631960587TRCO1  
 100               91.83                  20250424 14:05:01  NYS            00631961254TRCO1  
 100               91.93                  20250424 14:05:55  NYS            00631962545TRCO1  
 100               91.94                  20250424 14:07:02  NYS            00631965652TRCO1  
 100               91.85                  20250424 14:07:13  NYS            00631965732TRCO1  
 200               91.71                  20250424 14:07:57  NYS            00631966244TRCO1  
 72                91.76                  20250424 14:08:43  NYS            00631966567TRCO1  
 28                91.76                  20250424 14:08:43  NYS            00631966568TRCO1  
 100               91.74                  20250424 14:09:49  NYS            00631967125TRCO1  
 100               91.71                  20250424 14:10:34  NYS            00631967350TRCO1  
 100               91.71                  20250424 14:12:02  NYS            00631968386TRCO1  
 100               91.75                  20250424 14:12:27  NYS            00631968532TRCO1  
 100               91.7                   20250424 14:13:06  NYS            00631968753TRCO1  
 100               91.82                  20250424 14:14:28  NYS            00631969494TRCO1  
 100               91.74                  20250424 14:14:59  NYS            00631969760TRCO1  
 100               91.82                  20250424 14:15:28  NYS            00631970098TRCO1  
 100               91.74                  20250424 14:16:03  NYS            00631970279TRCO1  
 100               91.74                  20250424 14:16:19  NYS            00631970350TRCO1  
 100               91.74                  20250424 14:16:27  NYS            00631970426TRCO1  
 200               91.67                  20250424 14:17:09  NYS            00631970675TRCO1  
 100               91.7                   20250424 14:18:27  NYS            00631971184TRCO1  
 62                91.73                  20250424 14:18:57  NYS            00631971475TRCO1  
 38                91.73                  20250424 14:18:57  NYS            00631971476TRCO1  
 100               91.68                  20250424 14:19:05  NYS            00631971512TRCO1  
 100               91.72                  20250424 14:19:44  NYS            00631971714TRCO1  
 100               91.75                  20250424 14:20:38  NYS            00631972003TRCO1  
 10                91.76                  20250424 14:21:39  NYS            00631972486TRCO1  
 90                91.76                  20250424 14:21:39  NYS            00631972487TRCO1  
 43                91.74                  20250424 14:22:02  NYS            00631972656TRCO1  
 117               91.74                  20250424 14:22:02  NYS            00631972657TRCO1  
 40                91.74                  20250424 14:22:02  NYS            00631972658TRCO1  
 8                 91.71                  20250424 14:23:03  NYS            00631973231TRCO1  
 92                91.71                  20250424 14:23:03  NYS            00631973233TRCO1  
 11                91.73                  20250424 14:23:53  NYS            00631973505TRCO1  
 89                91.73                  20250424 14:23:53  NYS            00631973506TRCO1  
 60                91.81                  20250424 14:24:29  NYS            00631973706TRCO1  
 40                91.81                  20250424 14:24:29  NYS            00631973707TRCO1  
 200               91.72                  20250424 14:25:54  NYS            00631974138TRCO1  
 100               91.74                  20250424 14:28:30  NYS            00631975691TRCO1  
 178               91.7                   20250424 14:28:49  NYS            00631975779TRCO1  
 100               91.7                   20250424 14:28:49  NYS            00631975780TRCO1  
 122               91.7                   20250424 14:28:49  NYS            00631975781TRCO1  
 100               91.77                  20250424 14:31:36  NYS            00631976958TRCO1  
 352               91.73                  20250424 14:31:45  NYS            00631977005TRCO1  
 4                 91.73                  20250424 14:31:45  NYS            00631977006TRCO1  
 44                91.73                  20250424 14:31:45  NYS            00631977007TRCO1  
 37                91.74                  20250424 14:32:20  NYS            00631977204TRCO1  
 2                 91.74                  20250424 14:32:20  NYS            00631977205TRCO1  
 61                91.74                  20250424 14:32:20  NYS            00631977206TRCO1  
 11                91.76                  20250424 14:32:27  NYS            00631977232TRCO1  
 89                91.76                  20250424 14:32:27  NYS            00631977233TRCO1  
 10                91.7                   20250424 14:32:57  NYS            00631977423TRCO1  
 12                91.7                   20250424 14:32:57  NYS            00631977424TRCO1  
 78                91.7                   20250424 14:32:57  NYS            00631977425TRCO1  
 100               91.84                  20250424 14:35:38  NYS            00631978669TRCO1  
 100               91.84                  20250424 14:36:27  NYS            00631978960TRCO1  
 400               91.9                   20250424 14:37:42  NYS            00631979478TRCO1  
 8                 91.89                  20250424 14:37:42  NYS            00631979479TRCO1  
 92                91.89                  20250424 14:37:42  NYS            00631979480TRCO1  
 100               91.82                  20250424 14:38:11  NYS            00631979654TRCO1  
 25                91.81                  20250424 14:39:08  NYS            00631980061TRCO1  
 75                91.81                  20250424 14:39:08  NYS            00631980062TRCO1  
 100               91.8                   20250424 14:39:39  NYS            00631980275TRCO1  
 100               91.84                  20250424 14:40:57  NYS            00631981224TRCO1  
 28                91.84                  20250424 14:41:57  NYS            00631982034TRCO1  
 72                91.84                  20250424 14:41:57  NYS            00631982035TRCO1  
 100               91.79                  20250424 14:42:02  NYS            00631982081TRCO1  
 22                91.78                  20250424 14:43:22  NYS            00631982668TRCO1  
 58                91.78                  20250424 14:43:22  NYS            00631982669TRCO1  
 100               91.78                  20250424 14:43:22  NYS            00631982671TRCO1  
 20                91.78                  20250424 14:43:22  NYS            00631982672TRCO1  
 100               91.86                  20250424 14:44:27  NYS            00631983023TRCO1  
 159               91.83                  20250424 14:45:37  NYS            00631983417TRCO1  
 1                 91.83                  20250424 14:45:37  NYS            00631983418TRCO1  
 140               91.83                  20250424 14:45:37  NYS            00631983419TRCO1  
 100               91.82                  20250424 14:45:37  NYS            00631983420TRCO1  
 100               91.83                  20250424 14:47:05  NYS            00631984103TRCO1  
 100               91.84                  20250424 14:47:05  NYS            00631984104TRCO1  
 100               91.86                  20250424 14:47:27  NYS            00631984268TRCO1  
 100               91.92                  20250424 14:48:12  NYS            00631984610TRCO1  
 75                91.91                  20250424 14:48:57  NYS            00631984959TRCO1  
 225               91.91                  20250424 14:48:57  NYS            00631984960TRCO1  
 2                 91.94                  20250424 14:49:57  NYS            00631985556TRCO1  
 98                91.92                  20250424 14:49:57  NYS            00631985557TRCO1  
 14                92.05                  20250424 14:50:57  NYS            00631985996TRCO1  
 86                92.05                  20250424 14:50:57  NYS            00631985997TRCO1  
 200               92.03                  20250424 14:51:18  NYS            00631986161TRCO1  
 100               92.03                  20250424 14:51:50  NYS            00631986468TRCO1  
 200               91.97                  20250424 14:52:43  NYS            00631986856TRCO1  
 100               92.02                  20250424 14:54:24  NYS            00631987571TRCO1  
 100               91.99                  20250424 14:54:25  NYS            00631987575TRCO1  
 76                91.94                  20250424 14:55:09  NYS            00631987958TRCO1  
 24                91.94                  20250424 14:55:09  NYS            00631987959TRCO1  
 92                91.89                  20250424 14:56:09  NYS            00631988355TRCO1  
 1                 91.89                  20250424 14:56:09  NYS            00631988356TRCO1  
 107               91.89                  20250424 14:56:09  NYS            00631988357TRCO1  
 100               91.94                  20250424 14:57:57  NYS            00631989114TRCO1  
 300               91.89                  20250424 14:58:41  NYS            00631989528TRCO1  
 100               91.93                  20250424 14:59:09  NYS            00631989744TRCO1  
 192               91.85                  20250424 15:00:01  NYS            00631990175TRCO1  
 8                 91.85                  20250424 15:00:01  NYS            00631990176TRCO1  
 59                91.77                  20250424 15:01:24  NYS            00631991500TRCO1  
 41                91.77                  20250424 15:01:24  NYS            00631991501TRCO1  
 94                91.85                  20250424 15:02:28  NYS            00631992064TRCO1  
 6                 91.85                  20250424 15:02:28  NYS            00631992065TRCO1  
 100               91.86                  20250424 15:03:04  NYS            00631992396TRCO1  
 100               91.85                  20250424 15:03:34  NYS            00631992528TRCO1  
 78                91.81                  20250424 15:04:08  NYS            00631992846TRCO1  
 222               91.81                  20250424 15:04:08  NYS            00631992847TRCO1  
 100               91.78                  20250424 15:04:14  NYS            00631992955TRCO1  
 100               91.8                   20250424 15:05:20  NYS            00631993490TRCO1  
 100               91.81                  20250424 15:05:53  NYS            00631993663TRCO1  
 55                91.75                  20250424 15:06:04  NYS            00631993997TRCO1  
 45                91.75                  20250424 15:06:04  NYS            00631993998TRCO1  
 100               91.79                  20250424 15:06:50  NYS            00631994354TRCO1  
 100               91.68                  20250424 15:08:11  NYS            00631995038TRCO1  
 26                91.69                  20250424 15:08:27  NYS            00631995326TRCO1  
 2                 91.69                  20250424 15:08:27  NYS            00631995327TRCO1  
 8                 91.69                  20250424 15:08:27  NYS            00631995328TRCO1  
 64                91.69                  20250424 15:08:27  NYS            00631995329TRCO1  
 62                91.75                  20250424 15:08:57  NYS            00631995612TRCO1  
 38                91.75                  20250424 15:08:57  NYS            00631995613TRCO1  
 100               91.74                  20250424 15:09:57  NYS            00631996316TRCO1  
 39                91.7                   20250424 15:10:18  NYS            00631996500TRCO1  
 28                91.7                   20250424 15:10:18  NYS            00631996501TRCO1  
 133               91.7                   20250424 15:10:18  NYS            00631996502TRCO1  
 10                91.63                  20250424 15:11:01  NYS            00631997022TRCO1  
 290               91.63                  20250424 15:11:01  NYS            00631997023TRCO1  
 99                91.7                   20250424 15:12:03  NYS            00631997607TRCO1  
 1                 91.7                   20250424 15:12:03  NYS            00631997608TRCO1  
 200               91.66                  20250424 15:13:06  NYS            00631998261TRCO1  
 200               91.65                  20250424 15:13:42  NYS            00631998431TRCO1  
 100               91.73                  20250424 15:14:29  NYS            00631999196TRCO1  
 100               91.78                  20250424 15:14:57  NYS            00631999404TRCO1  
 100               91.72                  20250424 15:15:10  NYS            00631999939TRCO1  
 100               91.69                  20250424 15:15:39  NYS            00632000379TRCO1  
 62                91.7                   20250424 15:15:39  NYS            00632000381TRCO1  
 38                91.7                   20250424 15:15:39  NYS            00632000383TRCO1  
 100               91.75                  20250424 15:16:28  NYS            00632000816TRCO1  
 200               91.8                   20250424 15:16:50  NYS            00632000948TRCO1  
 100               91.82                  20250424 15:18:14  NYS            00632001565TRCO1  
 200               91.79                  20250424 15:18:23  NYS            00632001638TRCO1  
 100               91.85                  20250424 15:18:57  NYS            00632001972TRCO1  
 100               91.78                  20250424 15:19:57  NYS            00632002507TRCO1  
 199               91.78                  20250424 15:19:57  NYS            00632002508TRCO1  
 1                 91.78                  20250424 15:19:57  NYS            00632002509TRCO1  
 100               91.72                  20250424 15:20:44  NYS            00632002846TRCO1  
 2                 91.72                  20250424 15:20:44  NYS            00632002847TRCO1  
 98                91.72                  20250424 15:20:44  NYS            00632002848TRCO1  
 200               91.77                  20250424 15:22:02  NYS            00632003485TRCO1  
 75                91.74                  20250424 15:23:17  NYS            00632003992TRCO1  
 100               91.74                  20250424 15:23:17  NYS            00632003993TRCO1  
 4                 91.74                  20250424 15:23:17  NYS            00632003994TRCO1  
 3                 91.74                  20250424 15:23:19  NYS            00632004007TRCO1  
 118               91.74                  20250424 15:23:19  NYS            00632004008TRCO1  
 200               91.66                  20250424 15:24:06  NYS            00632004544TRCO1  
 200               91.64                  20250424 15:25:43  NYS            00632005417TRCO1  
 100               91.64                  20250424 15:25:43  NYS            00632005419TRCO1  
 100               91.63                  20250424 15:25:43  NYS            00632005420TRCO1  
 100               91.72                  20250424 15:26:57  NYS            00632005954TRCO1  
 100               91.71                  20250424 15:27:27  NYS            00632006193TRCO1  
 100               91.66                  20250424 15:27:28  NYS            00632006200TRCO1  
 200               91.66                  20250424 15:27:28  NYS            00632006201TRCO1  
 200               91.58                  20250424 15:28:30  NYS            00632006843TRCO1  
 200               91.45                  20250424 15:29:05  NYS            00632007210TRCO1  
 200               91.33                  20250424 15:29:55  NYS            00632007863TRCO1  
 200               91.47                  20250424 15:30:50  NYS            00632008760TRCO1  
 100               91.47                  20250424 15:30:50  NYS            00632008761TRCO1  
 3                 91.51                  20250424 15:31:38  NYS            00632009539TRCO1  
 197               91.51                  20250424 15:31:38  NYS            00632009540TRCO1  
 100               91.47                  20250424 15:32:21  NYS            00632010056TRCO1  
 100               91.47                  20250424 15:32:21  NYS            00632010057TRCO1  
 300               91.52                  20250424 15:33:27  NYS            00632010823TRCO1  
 200               91.5                   20250424 15:34:18  NYS            00632011537TRCO1  
 300               91.43                  20250424 15:34:48  NYS            00632012102TRCO1  
 200               91.5                   20250424 15:35:41  NYS            00632013532TRCO1  
 7                 91.55                  20250424 15:36:20  NYS            00632014009TRCO1  
 293               91.55                  20250424 15:36:20  NYS            00632014010TRCO1  
 300               91.48                  20250424 15:37:22  NYS            00632014774TRCO1  
 100               91.51                  20250424 15:38:05  NYS            00632015220TRCO1  
 92                91.51                  20250424 15:38:17  NYS            00632015362TRCO1  
 97                91.51                  20250424 15:38:22  NYS            00632015444TRCO1  
 11                91.51                  20250424 15:38:22  NYS            00632015446TRCO1  
 5                 91.6                   20250424 15:38:38  NYS            00632015633TRCO1  
 12                91.6                   20250424 15:38:38  NYS            00632015635TRCO1  
 100               91.6                   20250424 15:38:38  NYS            00632015636TRCO1  
 483               91.6                   20250424 15:38:38  NYS            00632015637TRCO1  
 100               91.6                   20250424 15:38:38  NYS            00632015638TRCO1  
 300               91.6                   20250424 15:38:38  NYS            00632015639TRCO1  
 100               91.66                  20250424 15:39:08  NYS            00632015927TRCO1  
 100               91.66                  20250424 15:39:08  NYS            00632015928TRCO1  
 100               91.66                  20250424 15:39:08  NYS            00632015930TRCO1  
 100               91.66                  20250424 15:39:08  NYS            00632015931TRCO1  
 20                91.59                  20250424 15:40:03  NYS            00632016476TRCO1  
 40                91.5                   20250424 15:41:40  NYS            00632017735TRCO1  


 



View source version on businesswire.com:
https://www.businesswire.com/news/home/20250425968616/en/
(https://www.businesswire.com/news/home/20250425968616/en/)

CRH plc


Copyright Business Wire 2025

Recent news on CRH

See all news