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:20250709:nBw7rfM8ba&default-theme=true


Transaction in Own Shares

 

9(th) July 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 8(th) July 2025 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker BNP Paribas Securities Corp. 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  
 6,934                                         $94.72                                    $94.98                              $94.03                        XNYS           
 1,054                                         $94.65                                    $94.96                              $94.09                        EDGX           
 11,744                                        $94.67                                    $95.01                              $94.12                        ARCX           
 4,107                                         $94.70                                    $94.98                              $94.16                        BATS           
 17,245                                        $94.67                                    $95.04                              $94.08                        XNAS           
 4,057                                         $94.68                                    $94.99                              $94.10                        BATY           
 10                                            $94.89                                    $94.89                              $94.89                        EPRL           
 400                                           $94.69                                    $94.95                              $94.24                        IEXG           
 5,549                                         $94.77                                    $94.98                              $94.28                        EDGA           


The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 5(th) August 2025 following its announcement on
5(th) May 2025 and were effected by CRH’s broker as part of the Program
announced on 5(th) May 2025.

Following settlement of the above transactions and subsequent share
cancellation CRH will have 673,221,967 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.385% 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 8(th) July 2025 by BNP Paribas Securities Corp 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:                               BNP Paribas Securities Corp                                          
 US Broker code (CRD#):                        15794                                                                
 Time Zone:                                    EST                                                                  
 Currency                                      USD                                                                  
 Date of Transactions:                         8 July 2025                                                          
                                                                                                                    
 
                                                                                                                  
 
Aggregated Information                                                                                            
 
                                                                                                                  
 
                                                                                                                  
 
                                                                                                                  
 
                                                                                                                  
 Trading venue          Currency                       Volume Weighted Average Price  Aggregated volume             
 See attached schedule  USD                            $94.6896                       51,100                        
                                                                                                                    

 Number of Shares  Price Per Share (USD)  Trade Time                Trading Venue  TransactionID  
 100               94.67                  20250708-09:30:03.767000  BATS           USP788D8K      
 100               94.6                   20250708-09:31:16.065000  ARCX           USP788FKZ      
 100               94.53                  20250708-09:31:19.534000  ARCX           USP788FNU      
 100               94.53                  20250708-09:31:19.534000  XNYS           USP788FNV      
 100               94.53                  20250708-09:31:19.534000  XNYS           USP788FNW      
 100               94.53                  20250708-09:31:19.534000  XNYS           USP788FNX      
 100               94.53                  20250708-09:31:19.534000  XNYS           USP788FNY      
 42                94.53                  20250708-09:31:19.534000  XNAS           USP788FNZ      
 42                94.53                  20250708-09:31:19.534000  XNAS           USP788FO1      
 1                 94.53                  20250708-09:31:19.534000  XNAS           USP788FO2      
 100               94.53                  20250708-09:31:19.534000  XNAS           USP788FO3      
 70                94.53                  20250708-09:31:19.534000  XNAS           USP788FO4      
 45                94.53                  20250708-09:31:19.534000  XNAS           USP788FO5      
 100               94.54                  20250708-09:32:15.203000  XNYS           USP788GYO      
 120               94.53                  20250708-09:33:15.728000  XNYS           USP788IFQ      
 80                94.53                  20250708-09:33:15.728000  XNYS           USP788IFR      
 100               94.53                  20250708-09:33:15.728000  ARCX           USP788IFS      
 100               94.53                  20250708-09:33:15.728000  ARCX           USP788IFT      
 200               94.53                  20250708-09:33:15.728000  XNYS           USP788IFU      
 75                94.77                  20250708-09:35:32.148000  XNAS           USP788LJ7      
 25                94.77                  20250708-09:35:32.148000  XNAS           USP788LJ8      
 100               94.77                  20250708-09:35:32.148000  XNAS           USP788LJ9      
 100               94.77                  20250708-09:35:32.148000  XNAS           USP788LJA      
 40                94.75                  20250708-09:36:11.535000  XNYS           USP788M5E      
 30                94.75                  20250708-09:36:17.704000  XNYS           USP788MDJ      
 100               94.75                  20250708-09:36:17.902000  XNYS           USP788MDQ      
 130               94.75                  20250708-09:36:17.902000  XNYS           USP788MDR      
 100               94.75                  20250708-09:36:17.902000  XNYS           USP788MDS      
 40                94.75                  20250708-09:36:17.902000  XNAS           USP788MDT      
 100               94.74                  20250708-09:37:28.616000  XNAS           USP788NNG      
 100               94.74                  20250708-09:37:28.616000  XNAS           USP788NNH      
 100               94.67                  20250708-09:37:50.410000  XNYS           USP788O0N      
 100               94.59                  20250708-09:38:06.176000  XNYS           USP788O8S      
 100               94.605                 20250708-09:39:30.797000  ARCX           USP788PYI      
 1                 94.65                  20250708-09:40:04.314000  ARCX           USP788R49      
 99                94.66                  20250708-09:40:04.314000  ARCX           USP788R4A      
 100               94.675                 20250708-09:40:04.525000  XNYS           USP788R4K      
 100               94.855                 20250708-09:42:05.777000  BATS           USP788U1F      
 1                 94.87                  20250708-09:42:05.777000  BATS           USP788U1G      
 99                94.855                 20250708-09:42:05.777000  ARCX           USP788U1H      
 51                94.82                  20250708-09:42:05.947000  ARCX           USP788U1X      
 49                94.82                  20250708-09:42:05.947000  ARCX           USP788U1Z      
 100               94.82                  20250708-09:42:05.947000  ARCX           USP788U20      
 100               94.82                  20250708-09:42:05.947000  ARCX           USP788U22      
 70                94.88                  20250708-09:43:52.810000  XNAS           USP788W78      
 130               94.88                  20250708-09:43:52.810000  XNAS           USP788W79      
 20                94.97                  20250708-09:45:53.297000  XNAS           USP7881191     
 80                94.97                  20250708-09:45:53.297000  XNAS           USP7881192     
 100               95.01                  20250708-09:45:56.913000  ARCX           USP78811FB     
 100               94.995                 20250708-09:46:16.033000  XNAS           USP78812O3     
 100               95                     20250708-09:46:16.033000  XNAS           USP78812O4     
 100               94.96                  20250708-09:46:24.757000  BATY           USP788132U     
 100               94.96                  20250708-09:46:24.757000  BATY           USP788132V     
 100               94.96                  20250708-09:46:24.757000  BATY           USP788132W     
 3                 94.96                  20250708-09:46:24.757000  BATY           USP788132X     
 97                94.96                  20250708-09:46:24.757000  BATY           USP788132Z     
 100               94.925                 20250708-09:48:18.058000  XNYS           USP78817TJ     
 60                94.89                  20250708-09:48:39.497000  BATS           USP7881996     
 100               94.89                  20250708-09:48:39.497000  XNYS           USP7881997     
 40                94.89                  20250708-09:48:39.497000  BATS           USP7881998     
 100               94.835                 20250708-09:49:19.202000  ARCX           USP7881C2Y     
 95                94.84                  20250708-09:49:32.227000  BATS           USP7881CTT     
 5                 94.84                  20250708-09:49:32.227000  BATS           USP7881CTU     
 100               94.77                  20250708-09:50:10.413000  EDGA           USP7881EGE     
 100               94.77                  20250708-09:50:10.413000  BATY           USP7881EGF     
 100               94.7                   20250708-09:50:57.793000  XNAS           USP7881GJI     
 100               94.71                  20250708-09:51:33.234000  XNYS           USP7881I87     
 100               94.7                   20250708-09:52:04.254000  XNYS           USP7881KEJ     
 100               94.66                  20250708-09:52:24.047000  BATS           USP7881LA1     
 66                94.66                  20250708-09:52:24.047000  XNYS           USP7881LA2     
 34                94.66                  20250708-09:52:24.047000  XNYS           USP7881LA3     
 100               94.65                  20250708-09:53:35.297000  XNYS           USP7881OR2     
 100               94.65                  20250708-09:53:50.100000  BATS           USP7881PF4     
 100               94.65                  20250708-09:55:04.962000  XNAS           USP7881S9U     
 11                94.7                   20250708-09:55:58.689000  XNAS           USP7881UQ3     
 3                 94.7                   20250708-09:55:58.689000  XNAS           USP7881UQ4     
 1                 94.71                  20250708-09:55:58.689000  XNAS           USP7881UQ5     
 85                94.71                  20250708-09:55:58.689000  XNAS           USP7881UQ6     
 100               94.725                 20250708-09:56:25.148000  ARCX           USP7881VRF     
 100               94.77                  20250708-09:56:52.572000  ARCX           USP7881WOS     
 9                 94.81                  20250708-09:57:56.882000  XNAS           USP7881ZMG     
 91                94.82                  20250708-09:57:56.882000  XNAS           USP7881ZMH     
 1                 94.83                  20250708-09:58:43.018000  BATS           USP78821UV     
 99                94.83                  20250708-09:58:43.018000  BATS           USP78821UW     
 85                94.82                  20250708-09:59:05.191000  ARCX           USP78822MK     
 15                94.82                  20250708-09:59:05.191000  ARCX           USP78822ML     
 1                 94.77                  20250708-09:59:41.025000  BATY           USP788245Y     
 99                94.77                  20250708-09:59:41.025000  BATY           USP788245Z     
 100               94.76                  20250708-09:59:59.033000  XNAS           USP7882506     
 100               94.69                  20250708-10:01:00.219000  BATY           USP7882BIX     
 100               94.69                  20250708-10:01:00.219000  BATY           USP7882BIY     
 33                94.66                  20250708-10:01:20.716000  ARCX           USP7882CHC     
 67                94.66                  20250708-10:01:20.716000  ARCX           USP7882CHD     
 100               94.61                  20250708-10:01:46.934000  ARCX           USP7882DP7     
 100               94.41                  20250708-10:02:42.757000  ARCX           USP7882GQ3     
 100               94.39                  20250708-10:03:09.770000  XNAS           USP7882I0J     
 100               94.42                  20250708-10:04:16.945000  ARCX           USP7882KT5     
 100               94.45                  20250708-10:05:05.411000  XNYS           USP7882MSF     
 100               94.39                  20250708-10:05:17.172000  XNAS           USP7882NCA     
 100               94.39                  20250708-10:05:17.172000  XNAS           USP7882NCB     
 44                94.28                  20250708-10:06:24.644000  ARCX           USP7882Q5A     
 56                94.28                  20250708-10:06:24.644000  ARCX           USP7882Q5B     
 100               94.15                  20250708-10:07:04.219000  ARCX           USP7882S8B     
 100               94.03                  20250708-10:07:39.294000  XNYS           USP7882TNG     
 100               94.12                  20250708-10:08:53.219000  XNAS           USP7882WUY     
 100               94.15                  20250708-10:09:18.097000  XNAS           USP7882XTN     
 100               94.11                  20250708-10:09:56.643000  XNAS           USP7882Z0F     
 100               94.16                  20250708-10:10:48.246000  BATS           USP78830QI     
 100               94.15                  20250708-10:10:48.476000  BATY           USP78830QT     
 1                 94.13                  20250708-10:12:12.149000  XNAS           USP78833UD     
 10                94.13                  20250708-10:12:12.321000  XNAS           USP78833V0     
 90                94.13                  20250708-10:12:12.321000  XNAS           USP78833V1     
 100               94.27                  20250708-10:13:13.005000  XNAS           USP788365W     
 100               94.31                  20250708-10:13:38.348000  EDGA           USP788371H     
 100               94.31                  20250708-10:13:51.315000  XNAS           USP78837M3     
 100               94.28                  20250708-10:14:18.747000  ARCX           USP78838HX     
 100               94.19                  20250708-10:14:56.035000  BATY           USP78839WR     
 20                94.2                   20250708-10:15:31.143000  BATY           USP7883DND     
 80                94.2                   20250708-10:15:31.143000  BATY           USP7883DNE     
 2                 94.26                  20250708-10:16:19.367000  XNAS           USP7883H8Z     
 98                94.26                  20250708-10:16:19.367000  XNAS           USP7883H90     
 1                 94.38                  20250708-10:17:05.461000  XNAS           USP7883IXA     
 99                94.39                  20250708-10:17:05.461000  XNAS           USP7883IXB     
 100               94.37                  20250708-10:17:31.016000  BATS           USP7883JZO     
 100               94.37                  20250708-10:17:31.016000  BATS           USP7883JZP     
 100               94.39                  20250708-10:18:25.543000  BATS           USP7883LTE     
 60                94.41                  20250708-10:19:02.538000  XNAS           USP7883NCE     
 100               94.39                  20250708-10:19:11.267000  ARCX           USP7883NO7     
 100               94.39                  20250708-10:19:11.267000  ARCX           USP7883NO8     
 100               94.31                  20250708-10:20:11.544000  XNAS           USP7883PU3     
 100               94.26                  20250708-10:20:29.568000  BATY           USP7883QCS     
 100               94.23                  20250708-10:20:55.315000  XNAS           USP7883R9P     
 93                94.11                  20250708-10:21:31.466000  BATY           USP7883T3W     
 7                 94.11                  20250708-10:21:31.466000  BATY           USP7883T3X     
 100               94.08                  20250708-10:22:10.953000  XNAS           USP7883UK3     
 7                 94.15                  20250708-10:23:28.320000  XNAS           USP7883XUF     
 93                94.15                  20250708-10:23:28.320000  XNAS           USP7883XUG     
 100               94.13                  20250708-10:23:55.955000  XNAS           USP7883Z9I     
 100               94.12                  20250708-10:25:12.891000  XNAS           USP78842RB     
 100               94.1                   20250708-10:25:38.573000  BATY           USP78843RT     
 100               94.1                   20250708-10:25:54.157000  BATY           USP78844C9     
 1                 94.31                  20250708-10:27:31.392000  ARCX           USP788483J     
 99                94.32                  20250708-10:27:31.392000  ARCX           USP788483K     
 97                94.31                  20250708-10:28:08.412000  XNYS           USP78849EO     
 3                 94.31                  20250708-10:28:08.412000  XNYS           USP78849EP     
 1                 94.31                  20250708-10:28:24.654000  XNAS           USP78849X9     
 99                94.32                  20250708-10:28:24.654000  XNAS           USP78849XA     
 100               94.3                   20250708-10:28:37.083000  XNAS           USP7884ACN     
 100               94.24                  20250708-10:29:44.817000  ARCX           USP7884DYE     
 100               94.21                  20250708-10:29:55.108000  XNAS           USP7884EAZ     
 1                 94.12                  20250708-10:30:36.729000  XNAS           USP7884JU3     
 1                 94.12                  20250708-10:30:36.729000  XNAS           USP7884JU4     
 83                94.12                  20250708-10:30:36.729000  XNAS           USP7884JU5     
 100               94.12                  20250708-10:31:11.671000  ARCX           USP7884LIB     
 10                94.09                  20250708-10:31:59.060000  XNAS           USP7884NZQ     
 90                94.09                  20250708-10:31:59.060000  XNAS           USP7884NZR     
 100               94.09                  20250708-10:33:26.844000  EDGX           USP7884RU9     
 1                 94.1                   20250708-10:33:31.865000  EDGX           USP7884S1I     
 99                94.1                   20250708-10:33:31.865000  EDGX           USP7884S1J     
 100               94.15                  20250708-10:33:54.032000  ARCX           USP7884SWD     
 100               94.15                  20250708-10:33:54.032000  ARCX           USP7884SWE     
 100               94.235                 20250708-10:34:53.165000  IEXG           USP7884V4D     
 100               94.21                  20250708-10:34:56.443000  ARCX           USP7884VB3     
 100               94.21                  20250708-10:34:56.443000  ARCX           USP7884VB4     
 1                 94.26                  20250708-10:36:17.124000  XNAS           USP788508N     
 2                 94.26                  20250708-10:36:17.124000  ARCX           USP788508O     
 97                94.27                  20250708-10:36:17.125000  XNAS           USP788508P     
 100               94.38                  20250708-10:37:38.715000  XNAS           USP78853ML     
 100               94.4                   20250708-10:38:10.731000  XNAS           USP78854XM     
 5                 94.37                  20250708-10:38:48.436000  BATY           USP78856K0     
 95                94.37                  20250708-10:38:48.436000  BATY           USP78856K1     
 100               94.37                  20250708-10:38:48.436000  BATY           USP78856K2     
 100               94.37                  20250708-10:38:48.436000  BATY           USP78856K3     
 40                94.37                  20250708-10:39:53.509000  XNAS           USP788592B     
 30                94.37                  20250708-10:39:53.510000  XNAS           USP788592C     
 30                94.37                  20250708-10:39:53.510000  XNAS           USP788592D     
 13                94.39                  20250708-10:40:15.910000  XNAS           USP78859X5     
 20                94.41                  20250708-10:40:15.910000  XNAS           USP78859X6     
 5                 94.41                  20250708-10:40:15.910000  XNAS           USP78859X7     
 62                94.41                  20250708-10:40:15.910000  XNAS           USP78859X8     
 100               94.39                  20250708-10:40:50.335000  ARCX           USP7885B1X     
 100               94.38                  20250708-10:40:58.093000  EDGA           USP7885BBV     
 100               94.34                  20250708-10:41:51.007000  EDGA           USP7885DYD     
 100               94.28                  20250708-10:42:38.422000  ARCX           USP7885FRX     
 100               94.28                  20250708-10:43:48.585000  BATS           USP7885IIA     
 1                 94.23                  20250708-10:44:34.377000  XNAS           USP7885KF4     
 100               94.28                  20250708-10:45:05.328000  XNAS           USP7885LQV     
 100               94.23                  20250708-10:45:22.005000  BATS           USP7885NKA     
 99                94.23                  20250708-10:45:22.005000  XNAS           USP7885NKB     
 1                 94.23                  20250708-10:45:22.006000  ARCX           USP7885NKC     
 100               94.37                  20250708-10:47:15.947000  BATS           USP7885UK0     
 100               94.4                   20250708-10:48:30.015000  EDGA           USP7885X0M     
 100               94.4                   20250708-10:48:30.015000  EDGA           USP7885X0N     
 100               94.4                   20250708-10:48:44.268000  EDGA           USP7885XN5     
 100               94.4                   20250708-10:48:44.268000  EDGA           USP7885XN6     
 100               94.48                  20250708-10:50:05.229000  XNAS           USP788612O     
 99                94.47                  20250708-10:50:28.689000  ARCX           USP78861VJ     
 1                 94.47                  20250708-10:50:28.689000  ARCX           USP78861VK     
 1                 94.47                  20250708-10:50:28.689000  ARCX           USP78861VL     
 99                94.47                  20250708-10:50:28.689000  ARCX           USP78861VM     
 100               94.38                  20250708-10:51:56.387000  ARCX           USP78865BR     
 100               94.33                  20250708-10:52:08.769000  EDGA           USP78865YS     
 100               94.28                  20250708-10:52:58.735000  EDGA           USP7886818     
 100               94.38                  20250708-10:55:09.558000  XNAS           USP7886CQG     
 100               94.38                  20250708-10:55:10.004000  BATS           USP7886CRC     
 64                94.37                  20250708-10:55:43.750000  ARCX           USP7886DVC     
 36                94.37                  20250708-10:55:43.750000  ARCX           USP7886DVD     
 32                94.37                  20250708-10:55:43.750000  ARCX           USP7886DVF     
 68                94.37                  20250708-10:55:43.750000  ARCX           USP7886DVH     
 77                94.28                  20250708-10:56:04.917000  XNAS           USP7886F1A     
 1                 94.28                  20250708-10:56:04.917000  XNAS           USP7886F1B     
 22                94.28                  20250708-10:56:04.917000  XNAS           USP7886F1C     
 100               94.39                  20250708-10:57:39.420000  XNYS           USP7886IDK     
 100               94.38                  20250708-10:58:21.910000  ARCX           USP7886JR5     
 95                94.38                  20250708-10:58:21.910000  ARCX           USP7886JR7     
 5                 94.38                  20250708-10:58:21.910000  ARCX           USP7886JR8     
 100               94.42                  20250708-11:00:39.529000  ARCX           USP7886SYH     
 100               94.42                  20250708-11:00:39.529000  ARCX           USP7886SYI     
 100               94.42                  20250708-11:00:39.529000  ARCX           USP7886SYJ     
 100               94.42                  20250708-11:00:39.529000  ARCX           USP7886SYK     
 100               94.43                  20250708-11:01:38.301000  XNAS           USP7886VCE     
 100               94.47                  20250708-11:02:19.560000  XNAS           USP7886WSS     
 82                94.43                  20250708-11:02:55.751000  XNAS           USP7886YRP     
 1                 94.43                  20250708-11:02:55.751000  XNAS           USP7886YRQ     
 100               94.43                  20250708-11:02:55.751000  XNAS           USP7886YRR     
 17                94.43                  20250708-11:02:55.751000  XNAS           USP7886YRS     
 10                94.36                  20250708-11:03:43.377000  XNAS           USP78870P7     
 90                94.36                  20250708-11:03:43.377000  XNAS           USP78870P9     
 100               94.36                  20250708-11:03:43.377000  XNAS           USP78870PA     
 100               94.41                  20250708-11:04:44.091000  ARCX           USP78872HX     
 100               94.43                  20250708-11:06:06.011000  XNAS           USP78875F2     
 6                 94.48                  20250708-11:06:38.359000  ARCX           USP78876RD     
 94                94.48                  20250708-11:06:38.359000  ARCX           USP78876RE     
 100               94.48                  20250708-11:06:39.267000  EDGX           USP78876SA     
 100               94.51                  20250708-11:07:25.746000  ARCX           USP78878BA     
 100               94.51                  20250708-11:07:25.746000  ARCX           USP78878BB     
 89                94.54                  20250708-11:08:42.032000  XNAS           USP7887B8L     
 100               94.54                  20250708-11:08:42.032000  XNAS           USP7887B8M     
 1                 94.54                  20250708-11:08:42.032000  XNAS           USP7887B8N     
 1                 94.54                  20250708-11:08:42.032000  XNAS           USP7887B8O     
 9                 94.54                  20250708-11:08:42.032000  XNAS           USP7887B8P     
 100               94.52                  20250708-11:09:54.583000  XNAS           USP7887DHW     
 100               94.52                  20250708-11:09:54.583000  ARCX           USP7887DHX     
 29                94.65                  20250708-11:11:35.603000  XNAS           USP7887GSC     
 5                 94.65                  20250708-11:11:35.603000  XNAS           USP7887GSD     
 7                 94.65                  20250708-11:11:35.603000  XNAS           USP7887GSE     
 34                94.68                  20250708-11:12:02.109000  XNAS           USP7887HLT     
 66                94.69                  20250708-11:12:02.109000  XNAS           USP7887HLU     
 100               94.67                  20250708-11:12:03.836000  IEXG           USP7887HNL     
 100               94.63                  20250708-11:12:07.877000  ARCX           USP7887HTP     
 100               94.63                  20250708-11:12:07.877000  ARCX           USP7887HTQ     
 100               94.63                  20250708-11:12:07.877000  XNAS           USP7887HTR     
 200               94.64                  20250708-11:14:44.955000  BATS           USP7887MUM     
 100               94.64                  20250708-11:14:44.955000  XNYS           USP7887MUO     
 100               94.75                  20250708-11:15:45.236000  XNAS           USP7887RHK     
 100               94.72                  20250708-11:16:15.017000  ARCX           USP7887SCM     
 100               94.72                  20250708-11:16:15.017000  ARCX           USP7887SCN     
 100               94.9                   20250708-11:17:42.698000  XNAS           USP7887UO3     
 100               94.86                  20250708-11:18:57.529000  EDGA           USP7887XA2     
 100               94.86                  20250708-11:18:57.529000  EDGA           USP7887XA3     
 50                95                     20250708-11:20:01.593000  XNAS           USP7887ZUK     
 50                95.01                  20250708-11:20:01.593000  XNAS           USP7887ZUL     
 100               94.93                  20250708-11:21:24.259000  XNYS           USP78883A3     
 100               94.93                  20250708-11:21:24.259000  ARCX           USP78883A4     
 100               94.93                  20250708-11:21:24.259000  ARCX           USP78883A6     
 40                94.93                  20250708-11:21:54.229000  XNAS           USP788842S     
 60                94.93                  20250708-11:21:54.229000  XNAS           USP788842T     
 100               94.91                  20250708-11:22:01.912000  XNYS           USP78884AS     
 100               94.93                  20250708-11:23:06.948000  XNAS           USP78886UF     
 100               94.91                  20250708-11:23:07.871000  EDGA           USP78886VF     
 100               94.9                   20250708-11:23:59.114000  ARCX           USP78888HJ     
 88                94.84                  20250708-11:25:28.849000  XNAS           USP7888BRY     
 3                 94.84                  20250708-11:25:28.849000  XNAS           USP7888BRZ     
 1                 94.84                  20250708-11:25:28.849000  XNAS           USP7888BS0     
 1                 94.84                  20250708-11:25:28.849000  XNAS           USP7888BS1     
 7                 94.84                  20250708-11:25:28.849000  XNAS           USP7888BS3     
 100               94.85                  20250708-11:26:48.291000  XNAS           USP7888E8Z     
 98                94.83                  20250708-11:27:14.487000  XNAS           USP7888F5K     
 100               94.81                  20250708-11:27:28.037000  ARCX           USP7888FHE     
 53                94.8                   20250708-11:28:06.338000  ARCX           USP7888GJO     
 47                94.8                   20250708-11:28:06.338000  ARCX           USP7888GJP     
 3                 94.76                  20250708-11:28:32.196000  ARCX           USP7888HZK     
 97                94.76                  20250708-11:28:32.196000  ARCX           USP7888HZM     
 100               94.6                   20250708-11:29:27.179000  XNAS           USP7888MCW     
 100               94.67                  20250708-11:30:47.112000  XNAS           USP7888SB8     
 100               94.625                 20250708-11:31:02.362000  XNAS           USP7888STP     
 17                94.6                   20250708-11:31:11.538000  ARCX           USP7888T79     
 100               94.63                  20250708-11:31:12.388000  XNAS           USP7888TB7     
 100               94.64                  20250708-11:31:18.333000  XNAS           USP7888TKW     
 100               94.6                   20250708-11:31:23.779000  ARCX           USP7888TQJ     
 100               94.6                   20250708-11:31:23.779000  ARCX           USP7888TQK     
 83                94.6                   20250708-11:31:23.779000  ARCX           USP7888TQL     
 100               94.6                   20250708-11:31:23.779000  ARCX           USP7888TQM     
 89                94.68                  20250708-11:34:10.995000  XNAS           USP7888YFI     
 11                94.68                  20250708-11:34:10.995000  XNAS           USP7888YFJ     
 34                94.7                   20250708-11:34:14.901000  XNAS           USP7888YHJ     
 30                94.7                   20250708-11:34:14.901000  XNAS           USP7888YHK     
 100               94.69                  20250708-11:34:48.186000  XNAS           USP7888ZEO     
 100               94.69                  20250708-11:34:48.186000  ARCX           USP7888ZEP     
 100               94.69                  20250708-11:34:48.186000  ARCX           USP7888ZES     
 100               94.69                  20250708-11:34:48.186000  ARCX           USP7888ZET     
 100               94.66                  20250708-11:35:00.363000  XNAS           USP7888ZU3     
 4                 94.74                  20250708-11:37:31.834000  XNAS           USP7889397     
 75                94.76                  20250708-11:37:45.616000  BATS           USP78893K2     
 25                94.77                  20250708-11:37:45.616000  XNAS           USP78893K3     
 100               94.77                  20250708-11:37:45.616000  XNAS           USP78893K4     
 100               94.77                  20250708-11:37:45.616000  XNAS           USP78893K5     
 100               94.77                  20250708-11:37:45.616000  XNAS           USP78893K6     
 100               94.77                  20250708-11:37:45.616000  XNAS           USP78893K7     
 100               94.77                  20250708-11:38:38.681000  XNYS           USP78894UU     
 100               94.77                  20250708-11:38:38.682000  XNYS           USP78894UV     
 100               94.78                  20250708-11:40:02.359000  EDGA           USP788970R     
 100               94.78                  20250708-11:40:02.359000  EDGA           USP788970S     
 100               94.78                  20250708-11:40:02.359000  EDGA           USP788970U     
 100               94.78                  20250708-11:40:02.359000  EDGA           USP788970V     
 100               94.77                  20250708-11:41:02.409000  EDGA           USP78898IP     
 100               94.78                  20250708-11:42:18.517000  XNAS           USP7889A81     
 80                94.8                   20250708-11:43:06.628000  EDGX           USP7889B7W     
 20                94.79                  20250708-11:43:06.629000  XNYS           USP7889B7X     
 25                94.79                  20250708-11:43:50.034000  XNAS           USP7889C4X     
 75                94.8                   20250708-11:43:50.034000  XNAS           USP7889C4Y     
 100               94.8                   20250708-11:43:54.241000  EDGA           USP7889C9R     
 54                94.77                  20250708-11:44:55.688000  BATY           USP7889EBX     
 46                94.77                  20250708-11:44:55.688000  BATY           USP7889EBY     
 100               94.77                  20250708-11:44:55.688000  BATY           USP7889EBZ     
 100               94.82                  20250708-11:47:03.605000  XNYS           USP7889JY3     
 100               94.83                  20250708-11:47:06.187000  ARCX           USP7889K37     
 200               94.86                  20250708-11:50:00.832000  XNAS           USP7889OMO     
 100               94.86                  20250708-11:50:00.833000  XNAS           USP7889OMP     
 100               94.83                  20250708-11:51:22.235000  EDGA           USP7889QQT     
 100               94.83                  20250708-11:51:22.235000  EDGA           USP7889QQU     
 100               94.83                  20250708-11:51:22.235000  EDGA           USP7889QQV     
 100               94.83                  20250708-11:51:22.235000  EDGA           USP7889QQW     
 74                94.87                  20250708-11:54:33.988000  ARCX           USP7889VG6     
 26                94.87                  20250708-11:54:33.988000  ARCX           USP7889VG7     
 96                94.95                  20250708-11:55:58.344000  ARCX           USP7889XFZ     
 4                 94.95                  20250708-11:55:58.344000  ARCX           USP7889XG0     
 23                94.98                  20250708-11:57:07.135000  EDGA           USP7889Z36     
 74                94.98                  20250708-11:57:07.135000  EDGA           USP7889Z37     
 3                 94.98                  20250708-11:57:07.135000  EDGA           USP7889Z38     
 100               94.98                  20250708-11:57:07.135000  EDGA           USP7889Z39     
 100               94.96                  20250708-11:58:52.251000  XNAS           USP788A1U3     
 100               94.98                  20250708-11:59:53.366000  XNYS           USP788A3DM     
 100               94.94                  20250708-12:00:16.369000  BATY           USP788A4YS     
 100               95.03                  20250708-12:02:26.660000  XNAS           USP788A9T6     
 41                94.99                  20250708-12:03:11.698000  BATY           USP788AAQ5     
 59                94.99                  20250708-12:03:11.698000  BATY           USP788AAQ6     
 100               94.99                  20250708-12:03:11.698000  BATY           USP788AAQ7     
 100               94.94                  20250708-12:05:00.844000  ARCX           USP788ADE8     
 100               94.94                  20250708-12:05:00.844000  ARCX           USP788ADE9     
 97                94.85                  20250708-12:05:58.411000  EDGA           USP788AEUO     
 3                 94.85                  20250708-12:05:58.411000  EDGA           USP788AEUP     
 59                94.85                  20250708-12:07:35.886000  BATS           USP788AH9N     
 41                94.85                  20250708-12:07:35.886000  BATS           USP788AH9O     
 100               94.77                  20250708-12:09:05.571000  ARCX           USP788AJA6     
 100               94.74                  20250708-12:11:47.492000  XNYS           USP788ANMY     
 100               94.77                  20250708-12:12:58.119000  XNYS           USP788AOXN     
 100               94.74                  20250708-12:13:28.476000  ARCX           USP788APKQ     
 50                94.74                  20250708-12:13:28.476000  ARCX           USP788APKR     
 17                94.74                  20250708-12:13:28.476000  ARCX           USP788APKS     
 33                94.74                  20250708-12:13:28.476000  ARCX           USP788APKT     
 54                94.81                  20250708-12:18:58.122000  XNAS           USP788B09L     
 10                94.81                  20250708-12:18:58.122000  XNAS           USP788B09M     
 1                 94.81                  20250708-12:18:58.122000  XNAS           USP788B09N     
 100               94.81                  20250708-12:18:58.122000  XNAS           USP788B09O     
 100               94.81                  20250708-12:18:58.122000  XNAS           USP788B09P     
 35                94.81                  20250708-12:18:58.122000  XNAS           USP788B09Q     
 60                94.85                  20250708-12:19:45.747000  BATY           USP788B1QU     
 40                94.85                  20250708-12:19:45.747000  BATY           USP788B1QV     
 100               94.85                  20250708-12:19:45.747000  BATY           USP788B1QW     
 6                 94.91                  20250708-12:22:27.804000  XNYS           USP788B63J     
 94                94.91                  20250708-12:22:27.804000  XNYS           USP788B63K     
 100               94.95                  20250708-12:23:41.117000  BATS           USP788B7XL     
 100               94.95                  20250708-12:23:41.117000  BATS           USP788B7XM     
 27                94.92                  20250708-12:24:16.331000  BATS           USP788B8TN     
 73                94.92                  20250708-12:24:16.331000  BATS           USP788B8TO     
 100               94.965                 20250708-12:26:32.912000  XNAS           USP788BC71     
 100               95                     20250708-12:28:05.538000  XNAS           USP788BEFG     
 60                95.04                  20250708-12:29:15.032000  XNAS           USP788BGJ2     
 40                95.04                  20250708-12:29:15.032000  XNAS           USP788BGJ3     
 100               94.98                  20250708-12:30:46.512000  BATY           USP788BM7B     
 100               94.98                  20250708-12:30:46.512000  BATY           USP788BM7C     
 100               94.98                  20250708-12:32:36.413000  BATY           USP788BOVX     
 100               94.95                  20250708-12:34:30.409000  XNAS           USP788BSCS     
 100               94.87                  20250708-12:35:07.692000  BATS           USP788BTA2     
 100               94.87                  20250708-12:35:07.692000  ARCX           USP788BTA3     
 100               94.9                   20250708-12:38:13.206000  XNAS           USP788BYTI     
 100               94.95                  20250708-12:39:29.214000  IEXG           USP788C0TB     
 100               94.925                 20250708-12:40:24.366000  XNAS           USP788C24K     
 56                94.89                  20250708-12:40:32.750000  XNAS           USP788C2AK     
 44                94.89                  20250708-12:40:32.750000  XNAS           USP788C2AL     
 100               94.89                  20250708-12:40:32.750000  XNAS           USP788C2AM     
 100               94.92                  20250708-12:44:09.670000  XNYS           USP788C7QK     
 100               94.92                  20250708-12:44:09.670000  XNYS           USP788C7QL     
 100               94.87                  20250708-12:45:28.844000  XNAS           USP788CBC7     
 26                94.87                  20250708-12:45:28.844000  XNYS           USP788CBC8     
 74                94.87                  20250708-12:45:28.844000  XNYS           USP788CBC9     
 50                94.86                  20250708-12:47:35.293000  EDGX           USP788CFJ8     
 50                94.86                  20250708-12:47:35.293000  EDGX           USP788CFJ9     
 100               94.88                  20250708-12:48:23.423000  XNYS           USP788CGSZ     
 79                94.8                   20250708-12:49:46.171000  BATS           USP788CIW2     
 21                94.8                   20250708-12:49:46.171000  BATS           USP788CIW3     
 100               94.77                  20250708-12:49:55.206000  XNAS           USP788CJ5L     
 100               94.73                  20250708-12:52:40.340000  ARCX           USP788CMXZ     
 100               94.68                  20250708-12:53:38.879000  XNAS           USP788COSJ     
 100               94.66                  20250708-12:55:33.340000  EDGX           USP788CS03     
 90                94.7                   20250708-12:56:53.938000  BATS           USP788CVCE     
 10                94.7                   20250708-12:56:53.938000  BATS           USP788CVCF     
 100               94.7                   20250708-12:56:53.938000  BATS           USP788CVCG     
 100               94.7                   20250708-12:58:48.404000  XNYS           USP788CZ6V     
 100               94.68                  20250708-12:59:55.597000  XNYS           USP788D1G7     
 24                94.68                  20250708-12:59:55.597000  ARCX           USP788D1G8     
 76                94.68                  20250708-12:59:55.597000  ARCX           USP788D1G9     
 100               94.72                  20250708-13:02:22.433000  ARCX           USP788D85C     
 100               94.72                  20250708-13:02:22.433000  ARCX           USP788D85D     
 100               94.68                  20250708-13:04:21.503000  XNAS           USP788DBWZ     
 100               94.64                  20250708-13:04:42.879000  ARCX           USP788DCAC     
 100               94.64                  20250708-13:04:42.879000  XNAS           USP788DCAE     
 100               94.6                   20250708-13:08:01.661000  XNYS           USP788DH9E     
 100               94.56                  20250708-13:08:11.150000  XNAS           USP788DHMC     
 100               94.56                  20250708-13:08:11.150000  ARCX           USP788DHMD     
 100               94.61                  20250708-13:10:52.872000  ARCX           USP788DLOQ     
 100               94.73                  20250708-13:12:18.239000  XNYS           USP788DNYA     
 2                 94.73                  20250708-13:13:12.847000  XNYS           USP788DRV6     
 98                94.73                  20250708-13:13:12.847000  XNYS           USP788DRV7     
 7                 94.74                  20250708-13:14:49.890000  XNAS           USP788DUOU     
 93                94.75                  20250708-13:14:49.890000  XNAS           USP788DUOV     
 100               94.72                  20250708-13:15:22.957000  ARCX           USP788DX5K     
 100               94.71                  20250708-13:16:45.316000  ARCX           USP788DZHO     
 39                94.6                   20250708-13:17:54.846000  XNAS           USP788E22B     
 61                94.6                   20250708-13:17:54.846000  XNAS           USP788E22C     
 100               94.58                  20250708-13:20:34.731000  XNAS           USP788E6ZB     
 40                94.58                  20250708-13:21:42.513000  XNAS           USP788E88M     
 4                 94.59                  20250708-13:21:42.513000  XNAS           USP788E88N     
 26                94.59                  20250708-13:21:42.513000  XNAS           USP788E88O     
 30                94.59                  20250708-13:21:42.513000  XNAS           USP788E88P     
 10                94.52                  20250708-13:22:08.323000  XNAS           USP788E8ZC     
 90                94.52                  20250708-13:22:08.323000  XNAS           USP788E8ZD     
 6                 94.55                  20250708-13:24:21.113000  BATS           USP788ECQ4     
 8                 94.55                  20250708-13:24:21.113000  BATS           USP788ECQ5     
 74                94.56                  20250708-13:24:21.113000  BATS           USP788ECQ6     
 5                 94.55                  20250708-13:24:21.113000  EDGA           USP788ECQ7     
 3                 94.54                  20250708-13:24:21.114000  XNYS           USP788ECQ8     
 2                 94.55                  20250708-13:24:21.114000  ARCX           USP788ECQ9     
 2                 94.55                  20250708-13:24:21.114000  XNAS           USP788ECQA     
 100               94.55                  20250708-13:24:55.413000  XNAS           USP788EDKU     
 40                94.56                  20250708-13:28:49.546000  XNAS           USP788EITV     
 100               94.56                  20250708-13:28:49.546000  XNAS           USP788EITX     
 5                 94.56                  20250708-13:28:49.546000  XNAS           USP788EITY     
 100               94.56                  20250708-13:28:49.546000  XNAS           USP788EITZ     
 55                94.56                  20250708-13:28:49.546000  XNAS           USP788EIU0     
 100               94.52                  20250708-13:29:29.090000  BATY           USP788EJOC     
 100               94.52                  20250708-13:29:29.090000  BATY           USP788EJOD     
 35                94.52                  20250708-13:29:29.090000  BATY           USP788EJOF     
 100               94.57                  20250708-13:33:25.298000  XNYS           USP788ESTL     
 100               94.57                  20250708-13:33:25.298000  XNYS           USP788ESTM     
 100               94.56                  20250708-13:34:25.381000  BATY           USP788EUE0     
 7                 94.53                  20250708-13:37:46.155000  XNAS           USP788F08K     
 93                94.54                  20250708-13:37:46.155000  XNAS           USP788F08L     
 13                94.56                  20250708-13:42:10.150000  EDGX           USP788F77A     
 1                 94.56                  20250708-13:42:10.150000  BATS           USP788F77B     
 100               94.56                  20250708-13:42:10.150000  BATS           USP788F77C     
 24                94.56                  20250708-13:42:10.150000  BATS           USP788F77D     
 62                94.56                  20250708-13:42:10.150000  XNAS           USP788F77E     
 100               94.56                  20250708-13:42:10.150000  XNAS           USP788F77F     
 78                94.56                  20250708-13:43:21.177000  XNAS           USP788F9E7     
 22                94.56                  20250708-13:43:21.177000  XNAS           USP788F9E8     
 57                94.61                  20250708-13:45:45.496000  XNYS           USP788FFAA     
 1                 94.61                  20250708-13:45:45.496000  XNYS           USP788FFAB     
 100               94.58                  20250708-13:46:27.627000  XNAS           USP788FGE3     
 100               94.6                   20250708-13:51:04.389000  XNAS           USP788FNI8     
 10                94.61                  20250708-13:51:07.484000  BATS           USP788FNLM     
 84                94.62                  20250708-13:51:07.484000  BATS           USP788FNLN     
 100               94.62                  20250708-13:51:07.485000  XNYS           USP788FNLO     
 6                 94.62                  20250708-13:51:07.485000  XNYS           USP788FNLP     
 100               94.64                  20250708-13:51:22.183000  XNAS           USP788FO7H     
 100               94.72                  20250708-13:53:35.796000  XNAS           USP788FRRZ     
 100               94.74                  20250708-13:56:39.282000  XNYS           USP788FW9S     
 100               94.74                  20250708-13:56:39.282000  XNYS           USP788FW9T     
 100               94.73                  20250708-13:58:10.516000  BATS           USP788FYKD     
 100               94.725                 20250708-13:58:29.918000  XNYS           USP788FZ75     
 100               94.71                  20250708-13:58:49.541000  XNYS           USP788FZR0     
 100               94.71                  20250708-13:58:49.541000  XNYS           USP788FZR1     
 1                 94.69                  20250708-14:01:15.644000  XNAS           USP788G776     
 99                94.69                  20250708-14:01:15.644000  XNAS           USP788G777     
 45                94.72                  20250708-14:03:58.372000  ARCX           USP788GBY5     
 55                94.72                  20250708-14:03:58.372000  ARCX           USP788GBY6     
 100               94.72                  20250708-14:03:58.372000  ARCX           USP788GBY7     
 100               94.69                  20250708-14:04:54.650000  EDGA           USP788GDF0     
 31                94.7                   20250708-14:06:48.824000  XNYS           USP788GGG8     
 50                94.7                   20250708-14:06:48.824000  XNYS           USP788GGG9     
 19                94.7                   20250708-14:06:48.824000  XNYS           USP788GGGA     
 100               94.68                  20250708-14:07:53.621000  XNAS           USP788GIAC     
 100               94.68                  20250708-14:07:53.621000  XNAS           USP788GIAF     
 12                94.64                  20250708-14:08:53.957000  EDGA           USP788GK8B     
 88                94.64                  20250708-14:08:53.958000  EDGA           USP788GK8C     
 1                 94.73                  20250708-14:11:36.656000  XNAS           USP788GOQ3     
 48                94.73                  20250708-14:11:36.656000  XNAS           USP788GOQ4     
 100               94.74                  20250708-14:12:50.877000  EDGX           USP788GQMJ     
 120               94.77                  20250708-14:15:21.926000  BATS           USP788GXKM     
 40                94.78                  20250708-14:15:21.926000  BATS           USP788GXKN     
 34                94.77                  20250708-14:15:21.926000  XNAS           USP788GXKO     
 6                 94.77                  20250708-14:15:21.926000  ARCX           USP788GXKP     
 100               94.76                  20250708-14:16:59.286000  XNAS           USP788H112     
 100               94.73                  20250708-14:17:20.382000  XNAS           USP788H1OD     
 100               94.73                  20250708-14:17:20.382000  ARCX           USP788H1OF     
 100               94.73                  20250708-14:17:20.382000  ARCX           USP788H1OG     
 100               94.72                  20250708-14:20:36.109000  XNAS           USP788H6RC     
 100               94.72                  20250708-14:20:36.109000  XNAS           USP788H6RE     
 100               94.7                   20250708-14:21:01.862000  XNAS           USP788H7L4     
 100               94.72                  20250708-14:24:44.946000  EDGA           USP788HEM5     
 100               94.72                  20250708-14:24:44.947000  XNAS           USP788HEM6     
 100               94.695                 20250708-14:27:00.960000  XNAS           USP788HIK7     
 100               94.74                  20250708-14:29:01.199000  BATY           USP788HLKI     
 100               94.74                  20250708-14:29:01.199000  BATS           USP788HLKJ     
 100               94.74                  20250708-14:29:01.199000  BATS           USP788HLKK     
 100               94.81                  20250708-14:32:18.141000  EDGX           USP788HSUR     
 100               94.79                  20250708-14:32:43.387000  ARCX           USP788HTO8     
 100               94.79                  20250708-14:32:43.387000  ARCX           USP788HTOA     
 100               94.79                  20250708-14:32:43.387000  ARCX           USP788HTOB     
 100               94.76                  20250708-14:33:43.588000  EDGA           USP788HV29     
 100               94.82                  20250708-14:36:24.599000  XNAS           USP788HZAU     
 100               94.82                  20250708-14:36:24.599000  XNAS           USP788HZAW     
 6                 94.86                  20250708-14:37:07.599000  XNYS           USP788I09G     
 94                94.86                  20250708-14:37:07.599000  XNYS           USP788I09H     
 13                94.88                  20250708-14:37:53.116000  XNAS           USP788I1K1     
 87                94.88                  20250708-14:37:53.116000  XNAS           USP788I1K2     
 100               94.88                  20250708-14:38:43.313000  XNAS           USP788I2UM     
 100               94.88                  20250708-14:41:33.273000  BATY           USP788I9SG     
 100               94.88                  20250708-14:41:33.272000  XNAS           USP788I9SH     
 100               94.88                  20250708-14:41:33.273000  ARCX           USP788I9SI     
 76                94.87                  20250708-14:42:54.870000  XNAS           USP788ICFR     
 24                94.87                  20250708-14:42:54.870000  XNAS           USP788ICFS     
 100               94.84                  20250708-14:43:40.145000  ARCX           USP788IDSP     
 100               94.87                  20250708-14:46:19.846000  XNYS           USP788IKA9     
 100               94.88                  20250708-14:47:48.803000  XNYS           USP788IMGN     
 100               94.89                  20250708-14:48:27.494000  BATS           USP788INIL     
 100               94.91                  20250708-14:51:37.421000  BATS           USP788ITBZ     
 100               94.91                  20250708-14:51:37.422000  BATS           USP788ITC0     
 100               94.93                  20250708-14:52:12.218000  ARCX           USP788IUD6     
 100               94.89                  20250708-14:52:56.488000  EDGA           USP788IVNC     
 100               94.89                  20250708-14:52:56.488000  EDGA           USP788IVND     
 100               94.89                  20250708-14:52:56.488000  EDGA           USP788IVNE     
 100               94.89                  20250708-14:52:56.488000  ARCX           USP788IVNF     
 100               94.84                  20250708-14:55:41.357000  EDGA           USP788J18J     
 100               94.84                  20250708-14:56:55.787000  EDGA           USP788J3OL     
 100               94.84                  20250708-14:56:55.787000  EDGA           USP788J3OM     
 81                94.84                  20250708-14:56:55.787000  XNAS           USP788J3ON     
 19                94.84                  20250708-14:56:55.787000  XNAS           USP788J3OO     
 30                94.84                  20250708-14:58:18.432000  XNAS           USP788J6LO     
 50                94.84                  20250708-14:58:18.432000  XNAS           USP788J6LP     
 5                 94.84                  20250708-14:58:18.432000  XNAS           USP788J6LQ     
 15                94.84                  20250708-14:58:18.432000  XNAS           USP788J6LR     
 95                94.86                  20250708-14:59:49.787000  XNAS           USP788JA8Y     
 5                 94.87                  20250708-14:59:49.787000  XNAS           USP788JA8Z     
 100               94.85                  20250708-15:00:28.973000  ARCX           USP788JDSL     
 100               94.85                  20250708-15:00:28.973000  ARCX           USP788JDSM     
 100               94.87                  20250708-15:01:18.473000  EDGA           USP788JGOD     
 100               94.86                  20250708-15:02:48.010000  ARCX           USP788JJKA     
 100               94.86                  20250708-15:02:48.010000  EDGA           USP788JJKB     
 80                94.86                  20250708-15:05:05.804000  ARCX           USP788JOEF     
 20                94.86                  20250708-15:05:05.804000  ARCX           USP788JOEG     
 100               94.86                  20250708-15:05:05.804000  XNAS           USP788JOEH     
 100               94.88                  20250708-15:07:23.413000  EDGX           USP788JVO8     
 100               94.88                  20250708-15:07:23.413000  ARCX           USP788JVOE     
 100               94.87                  20250708-15:08:28.087000  XNAS           USP788JXT7     
 9                 94.86                  20250708-15:09:20.188000  EDGA           USP788JZDZ     
 91                94.86                  20250708-15:09:20.188000  EDGA           USP788JZE0     
 100               94.86                  20250708-15:09:20.188000  EDGA           USP788JZE1     
 100               94.86                  20250708-15:09:20.188000  EDGA           USP788JZE2     
 100               94.86                  20250708-15:09:20.188000  EDGA           USP788JZE3     
 100               94.86                  20250708-15:09:20.188000  EDGA           USP788JZE4     
 100               94.83                  20250708-15:10:13.710000  EDGA           USP788K1ED     
 60                94.8                   20250708-15:10:39.055000  BATY           USP788K29B     
 40                94.8                   20250708-15:10:39.055000  BATY           USP788K29I     
 98                94.83                  20250708-15:11:33.699000  XNAS           USP788K47O     
 2                 94.83                  20250708-15:11:33.699000  XNAS           USP788K47P     
 100               94.88                  20250708-15:13:08.569000  BATY           USP788K7IL     
 100               94.88                  20250708-15:13:08.569000  BATY           USP788K7IM     
 100               94.88                  20250708-15:13:08.569000  BATY           USP788K7IN     
 100               94.88                  20250708-15:13:08.569000  BATY           USP788K7IO     
 100               94.88                  20250708-15:13:08.569000  BATY           USP788K7IP     
 100               94.86                  20250708-15:14:43.785000  XNYS           USP788KBP4     
 50                94.85                  20250708-15:14:55.425000  XNAS           USP788KC9L     
 50                94.85                  20250708-15:14:55.425000  XNAS           USP788KC9M     
 100               94.82                  20250708-15:14:56.113000  EDGA           USP788KCA9     
 100               94.82                  20250708-15:14:56.113000  EDGA           USP788KCAA     
 12                94.88                  20250708-15:17:38.895000  XNYS           USP788KKBJ     
 18                94.88                  20250708-15:17:38.895000  XNYS           USP788KKBK     
 6                 94.88                  20250708-15:17:38.895000  XNYS           USP788KKBL     
 64                94.88                  20250708-15:17:38.895000  XNYS           USP788KKBM     
 100               94.88                  20250708-15:17:57.393000  XNAS           USP788KKXB     
 100               94.86                  20250708-15:18:32.661000  XNAS           USP788KM7J     
 100               94.86                  20250708-15:18:32.661000  XNAS           USP788KM7K     
 100               94.91                  20250708-15:21:06.272000  ARCX           USP788KR9Q     
 100               94.91                  20250708-15:21:06.272000  XNAS           USP788KR9R     
 100               94.91                  20250708-15:21:06.272000  XNAS           USP788KR9S     
 100               94.91                  20250708-15:21:06.272000  XNAS           USP788KR9T     
 100               94.88                  20250708-15:21:09.093000  ARCX           USP788KRIN     
 100               94.9                   20250708-15:22:15.054000  XNAS           USP788KU88     
 100               94.87                  20250708-15:22:26.363000  ARCX           USP788KUM8     
 100               94.87                  20250708-15:23:38.122000  XNYS           USP788KWZB     
 2                 94.86                  20250708-15:24:15.494000  XNAS           USP788KYL9     
 98                94.86                  20250708-15:24:15.494000  XNAS           USP788KYLA     
 35                94.87                  20250708-15:24:30.310000  XNAS           USP788KZ3U     
 65                94.87                  20250708-15:24:30.310000  XNAS           USP788KZ3V     
 100               94.93                  20250708-15:25:38.315000  ARCX           USP788L1LW     
 100               94.91                  20250708-15:27:31.667000  EDGA           USP788L638     
 100               94.91                  20250708-15:27:31.667000  EDGA           USP788L639     
 100               94.91                  20250708-15:27:31.667000  EDGA           USP788L63A     
 100               94.91                  20250708-15:27:31.667000  EDGA           USP788L63B     
 100               94.91                  20250708-15:27:31.667000  EDGA           USP788L63C     
 22                94.9                   20250708-15:28:02.281000  ARCX           USP788L7BF     
 78                94.9                   20250708-15:28:02.281000  ARCX           USP788L7BG     
 9                 94.91                  20250708-15:29:11.219000  XNAS           USP788L9ZC     
 2                 94.91                  20250708-15:29:11.219000  XNAS           USP788L9ZD     
 89                94.91                  20250708-15:29:11.219000  XNAS           USP788L9ZE     
 6                 94.95                  20250708-15:30:13.193000  XNAS           USP788LDGR     
 6                 94.95                  20250708-15:30:13.193000  ARCX           USP788LDGS     
 100               94.96                  20250708-15:30:30.394000  EDGX           USP788LFZS     
 64                94.98                  20250708-15:32:12.157000  BATS           USP788LLAS     
 136               94.97                  20250708-15:32:12.157000  XNYS           USP788LLAT     
 100               94.97                  20250708-15:32:12.157000  ARCX           USP788LLAU     
 100               94.97                  20250708-15:32:24.464000  BATS           USP788LLTN     
 19                94.93                  20250708-15:32:48.606000  EDGA           USP788LMQE     
 81                94.93                  20250708-15:32:48.606000  EDGA           USP788LMQF     
 50                94.93                  20250708-15:32:48.606000  EDGA           USP788LMQG     
 8                 94.93                  20250708-15:32:48.607000  EDGA           USP788LMQH     
 100               94.94                  20250708-15:32:52.756000  ARCX           USP788LN2W     
 100               94.94                  20250708-15:33:15.947000  ARCX           USP788LOJ5     
 100               94.94                  20250708-15:34:19.187000  BATS           USP788LTTP     
 100               94.94                  20250708-15:34:19.187000  ARCX           USP788LTTR     
 21                94.86                  20250708-15:34:50.101000  BATY           USP788M1IQ     
 79                94.86                  20250708-15:34:50.101000  BATY           USP788M1IR     
 100               94.9                   20250708-15:35:40.703000  BATS           USP788MAQO     
 100               94.89                  20250708-15:36:13.623000  ARCX           USP788MCCC     
 4                 94.92                  20250708-15:36:51.113000  XNAS           USP788MDVQ     
 96                94.92                  20250708-15:36:51.114000  XNAS           USP788MDVR     
 100               94.91                  20250708-15:37:24.631000  XNAS           USP788MFMQ     
 100               94.91                  20250708-15:37:24.631000  XNAS           USP788MFMR     
 100               94.86                  20250708-15:38:17.422000  EDGA           USP788MHU0     
 100               94.86                  20250708-15:38:17.422000  EDGA           USP788MHU1     
 100               94.9                   20250708-15:40:08.510000  XNAS           USP788MOAO     
 100               94.91                  20250708-15:40:38.470000  XNAS           USP788MPW3     
 100               94.93                  20250708-15:41:11.705000  ARCX           USP788MRLP     
 100               94.93                  20250708-15:41:15.979000  XNAS           USP788MRQF     
 100               94.91                  20250708-15:42:12.360000  ARCX           USP788MUAO     
 100               94.91                  20250708-15:42:12.360000  ARCX           USP788MUAQ     
 23                94.91                  20250708-15:42:12.360000  ARCX           USP788MUAR     
 100               94.91                  20250708-15:42:12.360000  ARCX           USP788MUAS     
 77                94.91                  20250708-15:42:12.360000  ARCX           USP788MUAT     
 100               94.87                  20250708-15:42:29.503000  ARCX           USP788MVDG     
 15                94.87                  20250708-15:43:22.237000  XNYS           USP788MY9P     
 85                94.87                  20250708-15:43:22.237000  XNYS           USP788MY9Q     
 100               94.87                  20250708-15:43:26.259000  XNAS           USP788MYH6     
 22                94.87                  20250708-15:43:26.274000  BATY           USP788MYH7     
 2                 94.87                  20250708-15:43:26.274000  ARCX           USP788MYH8     
 100               94.88                  20250708-15:43:29.234000  XNAS           USP788MYMI     
 100               94.88                  20250708-15:43:29.234000  XNAS           USP788MYMJ     
 100               94.88                  20250708-15:43:29.234000  XNYS           USP788MYMK     
 100               94.88                  20250708-15:43:29.234000  XNYS           USP788MYML     
 100               94.88                  20250708-15:43:29.234000  XNYS           USP788MYMM     
 2                 94.89                  20250708-15:43:42.191000  XNAS           USP788MZ86     
 5                 94.89                  20250708-15:43:42.191000  XNAS           USP788MZ87     
 61                94.89                  20250708-15:43:42.191000  XNAS           USP788MZ88     
 100               94.89                  20250708-15:43:42.192000  BATS           USP788MZ89     
 31                94.89                  20250708-15:43:42.192000  EDGX           USP788MZ8A     
 10                94.89                  20250708-15:43:42.192000  EPRL           USP788MZ8B     
 38                94.89                  20250708-15:43:42.192000  XNAS           USP788MZ8C     
 1                 94.89                  20250708-15:43:42.192000  XNAS           USP788MZ8D     
 100               94.89                  20250708-15:43:42.192000  XNAS           USP788MZ8E     
 61                94.89                  20250708-15:43:42.192000  XNYS           USP788MZ8F     
 3                 94.89                  20250708-15:43:42.192000  ARCX           USP788MZ8G     
 100               94.89                  20250708-15:43:42.194000  XNYS           USP788MZ8I     
 100               94.89                  20250708-15:43:42.194000  XNYS           USP788MZ8J     
 100               94.89                  20250708-15:44:16.872000  IEXG           USP788N1C7     
 50                94.89                  20250708-15:44:16.872000  XNAS           USP788N1C8     
 100               94.89                  20250708-15:44:16.872000  XNAS           USP788N1C9     
 92                94.89                  20250708-15:44:16.872000  ARCX           USP788N1CA     
 21                94.89                  20250708-15:44:16.873000  EDGX           USP788N1CB     
 17                94.89                  20250708-15:44:16.873000  XNAS           USP788N1CC     
 15                94.89                  20250708-15:44:16.873000  ARCX           USP788N1CD     
 9                 94.89                  20250708-15:44:16.874000  EDGX           USP788N1CE     
 50                94.89                  20250708-15:44:16.875000  XNYS           USP788N1CF     
 2                 94.89                  20250708-15:44:16.875000  XNAS           USP788N1CG     
 44                94.89                  20250708-15:44:16.875000  XNAS           USP788N1CH     
 14                94.89                  20250708-15:44:16.875000  XNAS           USP788N1CI     
 40                94.89                  20250708-15:44:16.875000  XNAS           USP788N1CJ     
 16                94.89                  20250708-15:44:16.875000  ARCX           USP788N1CK     
 86                94.87                  20250708-15:44:16.920000  EDGA           USP788N1CL     
 2                 94.86                  20250708-15:45:04.598000  XNAS           USP788N5CJ     


 



View source version on businesswire.com:
https://www.businesswire.com/news/home/20250709932239/en/
(https://www.businesswire.com/news/home/20250709932239/en/)

CRH plc


Copyright Business Wire 2025

Recent news on CRH

See all news