CRH PLC - LSE - IE0001827041

CRH PLC (IE0001827041)

69,42 GBX

Stand (close): 03.07.25

Nachrichten
Datum / Uhrzeit	Titel	Bewertung
22.04.25 12:00:00	CRH Announces Date for Q1 2025 Results Conference Call
NEW YORK, April 22, 2025--(BUSINESS WIRE)--CRH (NYSE: CRH), the leading provider of building materials solutions, will publish its Q1 2025 financial results after the U.S. market closes on Monday, May 5, 2025 followed by a conference call and webcast presentation at 8:00 a.m. (EDT) on Tuesday, May 6, 2025. CRH's results and the related presentation will be available at www.crh.com/investors/results-presentations. Registration for the event can be made at www.crh.com/investors. Upon registration a link to join the call and dial-in details will be made available. A replay of the webcast will be available on crh.com. About CRH CRH plc (NYSE: CRH) is the leading provider of building materials solutions that build, connect and improve our world. Employing approximately 80,000 people at over 3,800 operating locations in 28 countries, CRH has market leadership positions in North America and Europe. As the essential partner for transportation and critical infrastructure projects, complex non-residential construction and outdoor living solutions, CRH’s unique offering of materials, products and value-added services helps to deliver a more resilient and sustainable built environment. The company is ranked among sector leaders by Environmental, Social and Governance (ESG) rating agencies. A Fortune 500 company, CRH’s shares are listed on the NYSE and LSE. View source version on businesswire.com: https://www.businesswire.com/news/home/20250422179511/en/ Contacts ir@crh.com media@crh.com View Comments
21.04.25 19:43:26	Do CRH's (NYSE:CRH) Earnings Warrant Your Attention?
For beginners, it can seem like a good idea (and an exciting prospect) to buy a company that tells a good story to investors, even if it currently lacks a track record of revenue and profit. Unfortunately, these high risk investments often have little probability of ever paying off, and many investors pay a price to learn their lesson. While a well funded company may sustain losses for years, it will need to generate a profit eventually, or else investors will move on and the company will wither away. Despite being in the age of tech-stock blue-sky investing, many investors still adopt a more traditional strategy; buying shares in profitable companies like CRH (NYSE:CRH). While profit isn't the sole metric that should be considered when investing, it's worth recognising businesses that can consistently produce it. Trump has pledged to "unleash" American oil and gas and these 15 US stocks have developments that are poised to benefit. How Quickly Is CRH Increasing Earnings Per Share? The market is a voting machine in the short term, but a weighing machine in the long term, so you'd expect share price to follow earnings per share (EPS) outcomes eventually. That means EPS growth is considered a real positive by most successful long-term investors. It certainly is nice to see that CRH has managed to grow EPS by 18% per year over three years. If growth like this continues on into the future, then shareholders will have plenty to smile about. Careful consideration of revenue growth and earnings before interest and taxation (EBIT) margins can help inform a view on the sustainability of the recent profit growth. CRH reported flat revenue and EBIT margins over the last year. That's not a major concern but nor does it point to the long term growth we like to see. You can take a look at the company's revenue and earnings growth trend, in the chart below. Click on the chart to see the exact numbers.NYSE:CRH Earnings and Revenue History April 21st 2025 Check out our latest analysis for CRH You don't drive with your eyes on the rear-view mirror, so you might be more interested in this freereport showing analyst forecasts for CRH's future profits. Are CRH Insiders Aligned With All Shareholders? It's said that there's no smoke without fire. For investors, insider buying is often the smoke that indicates which stocks could set the market alight. Because often, the purchase of stock is a sign that the buyer views it as undervalued. Of course, we can never be sure what insiders are thinking, we can only judge their actions. Although we did see some insider selling (worth US$3.1m) this was overshadowed by a mountain of buying, totalling US$4.3m in just one year. We find this encouraging because it suggests they are optimistic about CRH'sfuture. Zooming in, we can see that the biggest insider purchase was by Independent Non-Executive Director Richard Fearon for US$3.0m worth of shares, at about US$98.86 per share. Story Continues On top of the insider buying, it's good to see that CRH insiders have a valuable investment in the business. Holding US$69m worth of stock in the company is no laughing matter and insiders will be committed in delivering the best outcomes for shareholders. That's certainly enough to let shareholders know that management will be very focussed on long term growth. While insiders are apparently happy to hold and accumulate shares, that is just part of the big picture. That's because CRH's CEO, Jim Mintern, is paid at a relatively modest level when compared to other CEOs for companies of this size. The median total compensation for CEOs of companies similar in size to CRH, with market caps over US$8.0b, is around US$14m. The CRH CEO received total compensation of just US$5.7m in the year to December 2024. First impressions seem to indicate a compensation policy that is favourable to shareholders. CEO remuneration levels are not the most important metric for investors, but when the pay is modest, that does support enhanced alignment between the CEO and the ordinary shareholders. Generally, arguments can be made that reasonable pay levels attest to good decision-making. Should You Add CRH To Your Watchlist? You can't deny that CRH has grown its earnings per share at a very impressive rate. That's attractive. Furthermore, company insiders have been adding to their significant stake in the company. So it's fair to say that this stock may well deserve a spot on your watchlist. Before you take the next step you should know about the 2 warning signs for CRH that we have uncovered. There are plenty of other companies that have insiders buying up shares. So if you like the sound of CRH, you'll probably love this curated collection of companies in the US that have an attractive valuation alongside insider buying in the last three months. Please note the insider transactions discussed in this article refer to reportable transactions in the relevant jurisdiction. Have feedback on this article? Concerned about the content?Get in touch with us directly. Alternatively, email editorial-team (at) simplywallst.com. This article by Simply Wall St is general in nature. We provide commentary based on historical data and analyst forecasts only using an unbiased methodology and our articles are not intended to be financial advice. It does not constitute a recommendation to buy or sell any stock, and does not take account of your objectives, or your financial situation. We aim to bring you long-term focused analysis driven by fundamental data. Note that our analysis may not factor in the latest price-sensitive company announcements or qualitative material. Simply Wall St has no position in any stocks mentioned. View Comments
17.04.25 12:00:00	CRH Appoints Nancy Buese as Chief Financial Officer
NEW YORK, April 17, 2025--(BUSINESS WIRE)-- CRH (NYSE: CRH), the leading provider of building materials solutions, announced today the appointment of Nancy Buese as Chief Financial Officer (CFO), effective May 12, 2025. She will be New York based. Nancy brings a wealth of experience and expertise in the financial leadership of publicly listed companies having previously served as Executive Vice President and CFO at Baker Hughes Company and Newmont Corporation. She has also served as Executive Vice President and CFO at MarkWest Energy Partners and MPLX and was a partner at Ernst & Young. Nancy will oversee CRH’s global finance function and play a critical role in advancing the company’s strategy, operational discipline, and long-term value creation. "We are pleased to welcome Nancy to CRH," said Jim Mintern, Chief Executive Officer. "Her exceptional track record of financial leadership and operational insight make her the ideal person for this role and her experience will be invaluable as we undertake the next phase of our growth journey. I also want to take the opportunity to thank Alan Connolly, Interim CFO, for his valuable contribution while in the role. Alan will return to his previous role as Director of Strategic Finance in May." "I am excited to join CRH at such an important time in its history," said Nancy Buese. "CRH’s industry leadership, entrepreneurial mindset, and purpose-driven culture make it a company with enormous opportunity, and I look forward to working with Jim and the leadership team to build on that strong foundation." About CRH CRH plc (NYSE: CRH) is the leading provider of building materials solutions that build, connect and improve our world. Employing approximately 80,000 people at over 3,800 operating locations in 28 countries, CRH has market leadership positions in North America and Europe. As the essential partner for transportation and critical infrastructure projects, complex non-residential construction and outdoor living solutions, CRH’s unique offering of materials, products and value-added services helps to deliver a more resilient and sustainable built environment. The company is ranked among sector leaders by Environmental, Social and Governance (ESG) rating agencies. A Fortune 500 company, CRH’s shares are listed on the NYSE and LSE. Forward Looking Statements Some statements in this news release may constitute forward-looking statements, including with respect to advancement of strategy, operational discipline and long-term value creation and CRH’s future growth prospects. These forward-looking statements are subject to risks and uncertainties that may cause actual results to differ materially from those indicated in the forward-looking statements, including the risks and uncertainties described under "Risk Factors" in Part 1, Item 1A of CRH’s Annual Report on Form 10-K for the fiscal year ended December 31, 2024 as filed with the SEC and in CRH's other filings with the SEC. Story Continues ir@crh.com media@crh.com View source version on businesswire.com: https://www.businesswire.com/news/home/20250417727026/en/ Contacts CRH plc View Comments
17.04.25 08:15:00	Transaction in Own Shares
NEW YORK, April 17, 2025--(BUSINESS WIRE)-- CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 16th 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 76,314 $85.4318 $86.56 $84.06 NYS The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 676,234,190 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,328,515 of its ordinary shares in treasury, which represents 5.364% 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 16th 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: 16th April 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $85.4318 76,314 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 200 85.93 20250416 09:30:00 NYS 00630339532TRCO1 74 85.86 20250416 09:30:14 NYS 00630340150TRCO1 26 85.86 20250416 09:30:14 NYS 00630340151TRCO1 200 85.88 20250416 09:30:59 NYS 00630340429TRCO1 100 85.88 20250416 09:30:59 NYS 00630340430TRCO1 100 85.86 20250416 09:30:59 NYS 00630340431TRCO1 300 85.89 20250416 09:31:47 NYS 00630340674TRCO1 100 85.87 20250416 09:31:47 NYS 00630340675TRCO1 119 85.86 20250416 09:32:41 NYS 00630341227TRCO1 81 85.86 20250416 09:32:41 NYS 00630341228TRCO1 300 85.91 20250416 09:33:24 NYS 00630341845TRCO1 300 85.79 20250416 09:35:01 NYS 00630343065TRCO1 200 85.79 20250416 09:35:01 NYS 00630343066TRCO1 100 85.79 20250416 09:35:01 NYS 00630343067TRCO1 100 85.78 20250416 09:35:40 NYS 00630343516TRCO1 28 85.98 20250416 09:37:31 NYS 00630344505TRCO1 100 85.98 20250416 09:37:31 NYS 00630344506TRCO1 52 85.98 20250416 09:37:31 NYS 00630344507TRCO1 4 85.98 20250416 09:37:31 NYS 00630344508TRCO1 48 85.98 20250416 09:37:31 NYS 00630344509TRCO1 68 85.98 20250416 09:37:31 NYS 00630344510TRCO1 200 85.98 20250416 09:37:31 NYS 00630344511TRCO1 108 85.95 20250416 09:37:47 NYS 00630344662TRCO1 192 85.95 20250416 09:37:47 NYS 00630344663TRCO1 98 86 20250416 09:38:15 NYS 00630344885TRCO1 2 86 20250416 09:38:15 NYS 00630344886TRCO1 200 86.15 20250416 09:39:06 NYS 00630345274TRCO1 1 86.07 20250416 09:39:19 NYS 00630345363TRCO1 167 86.07 20250416 09:39:23 NYS 00630345378TRCO1 132 86.07 20250416 09:39:23 NYS 00630345379TRCO1 300 85.96 20250416 09:40:05 NYS 00630345636TRCO1 1 85.97 20250416 09:41:53 NYS 00630346255TRCO1 299 85.97 20250416 09:41:53 NYS 00630346256TRCO1 17 85.96 20250416 09:42:05 NYS 00630346307TRCO1 100 85.96 20250416 09:42:05 NYS 00630346308TRCO1 83 85.96 20250416 09:42:05 NYS 00630346309TRCO1 200 85.94 20250416 09:43:17 NYS 00630346842TRCO1 100 85.94 20250416 09:43:17 NYS 00630346846TRCO1 200 85.85 20250416 09:43:38 NYS 00630347036TRCO1 25 85.83 20250416 09:44:08 NYS 00630347171TRCO1 275 85.83 20250416 09:44:08 NYS 00630347172TRCO1 96 85.77 20250416 09:45:11 NYS 00630347561TRCO1 204 85.77 20250416 09:45:11 NYS 00630347562TRCO1 300 85.76 20250416 09:46:47 NYS 00630348532TRCO1 100 85.75 20250416 09:46:48 NYS 00630348533TRCO1 48 85.75 20250416 09:48:05 NYS 00630349234TRCO1 252 85.75 20250416 09:48:05 NYS 00630349235TRCO1 300 85.7 20250416 09:48:15 NYS 00630349308TRCO1 134 85.87 20250416 09:49:42 NYS 00630350226TRCO1 66 85.87 20250416 09:49:42 NYS 00630350227TRCO1 100 85.76 20250416 09:50:03 NYS 00630350398TRCO1 100 85.76 20250416 09:50:03 NYS 00630350400TRCO1 78 85.72 20250416 09:51:09 NYS 00630350854TRCO1 1 85.72 20250416 09:51:09 NYS 00630350855TRCO1 121 85.72 20250416 09:51:09 NYS 00630350856TRCO1 99 85.67 20250416 09:51:40 NYS 00630351111TRCO1 101 85.67 20250416 09:51:40 NYS 00630351112TRCO1 100 85.62 20250416 09:52:59 NYS 00630351855TRCO1 39 85.6 20250416 09:53:00 NYS 00630351939TRCO1 61 85.6 20250416 09:53:00 NYS 00630351941TRCO1 6 85.52 20250416 09:54:05 NYS 00630352507TRCO1 194 85.52 20250416 09:54:05 NYS 00630352508TRCO1 100 85.44 20250416 09:55:10 NYS 00630353130TRCO1 200 85.44 20250416 09:55:10 NYS 00630353131TRCO1 100 85.44 20250416 09:55:10 NYS 00630353132TRCO1 100 85.45 20250416 09:55:30 NYS 00630353318TRCO1 200 85.42 20250416 09:56:06 NYS 00630353527TRCO1 100 85.61 20250416 09:57:27 NYS 00630354164TRCO1 5 85.61 20250416 09:57:27 NYS 00630354165TRCO1 95 85.61 20250416 09:57:27 NYS 00630354166TRCO1 149 85.62 20250416 09:57:53 NYS 00630354275TRCO1 51 85.62 20250416 09:57:53 NYS 00630354276TRCO1 26 85.49 20250416 09:58:54 NYS 00630354574TRCO1 5 85.49 20250416 09:58:54 NYS 00630354575TRCO1 169 85.49 20250416 09:58:56 NYS 00630354579TRCO1 4 85.38 20250416 09:59:30 NYS 00630354983TRCO1 100 85.38 20250416 09:59:30 NYS 00630354984TRCO1 10 85.38 20250416 09:59:30 NYS 00630354985TRCO1 86 85.38 20250416 09:59:30 NYS 00630354986TRCO1 3 85.45 20250416 10:02:09 NYS 00630356465TRCO1 166 85.59 20250416 10:02:27 NYS 00630356654TRCO1 10 85.59 20250416 10:02:27 NYS 00630356655TRCO1 121 85.59 20250416 10:02:27 NYS 00630356656TRCO1 300 85.64 20250416 10:02:41 NYS 00630356730TRCO1 300 85.64 20250416 10:02:41 NYS 00630356731TRCO1 100 85.72 20250416 10:03:00 NYS 00630356869TRCO1 100 85.7 20250416 10:04:16 NYS 00630357436TRCO1 100 85.7 20250416 10:04:16 NYS 00630357437TRCO1 100 85.7 20250416 10:04:16 NYS 00630357438TRCO1 200 85.68 20250416 10:04:56 NYS 00630357779TRCO1 200 85.74 20250416 10:05:12 NYS 00630357989TRCO1 300 85.75 20250416 10:06:00 NYS 00630358296TRCO1 100 85.7 20250416 10:07:24 NYS 00630359251TRCO1 100 85.7 20250416 10:07:24 NYS 00630359252TRCO1 200 85.67 20250416 10:07:40 NYS 00630359602TRCO1 100 85.71 20250416 10:08:18 NYS 00630359871TRCO1 62 85.71 20250416 10:08:18 NYS 00630359872TRCO1 23 85.71 20250416 10:08:18 NYS 00630359873TRCO1 4 85.71 20250416 10:08:18 NYS 00630359874TRCO1 111 85.71 20250416 10:08:19 NYS 00630359880TRCO1 300 85.72 20250416 10:10:35 NYS 00630360737TRCO1 100 85.72 20250416 10:10:35 NYS 00630360739TRCO1 200 85.72 20250416 10:11:12 NYS 00630360905TRCO1 300 85.69 20250416 10:11:58 NYS 00630362144TRCO1 200 85.73 20250416 10:12:53 NYS 00630363094TRCO1 100 85.62 20250416 10:13:18 NYS 00630363389TRCO1 200 85.62 20250416 10:13:18 NYS 00630363391TRCO1 200 85.49 20250416 10:14:44 NYS 00630364155TRCO1 100 85.42 20250416 10:15:23 NYS 00630364363TRCO1 100 85.42 20250416 10:15:23 NYS 00630364364TRCO1 100 85.42 20250416 10:15:23 NYS 00630364365TRCO1 100 85.47 20250416 10:16:09 NYS 00630364769TRCO1 300 85.44 20250416 10:16:33 NYS 00630365019TRCO1 300 85.48 20250416 10:19:42 NYS 00630366338TRCO1 300 85.47 20250416 10:19:42 NYS 00630366339TRCO1 83 85.46 20250416 10:19:42 NYS 00630366341TRCO1 17 85.46 20250416 10:19:45 NYS 00630366352TRCO1 1 85.55 20250416 10:20:45 NYS 00630367086TRCO1 199 85.55 20250416 10:20:45 NYS 00630367087TRCO1 70 85.61 20250416 10:21:33 NYS 00630367896TRCO1 30 85.61 20250416 10:21:33 NYS 00630367897TRCO1 133 85.63 20250416 10:22:30 NYS 00630368300TRCO1 67 85.63 20250416 10:22:30 NYS 00630368301TRCO1 79 85.57 20250416 10:22:33 NYS 00630368321TRCO1 2 85.57 20250416 10:22:33 NYS 00630368322TRCO1 19 85.57 20250416 10:22:34 NYS 00630368332TRCO1 6 85.53 20250416 10:23:51 NYS 00630369457TRCO1 75 85.53 20250416 10:24:01 NYS 00630369546TRCO1 2 85.53 20250416 10:24:01 NYS 00630369547TRCO1 117 85.53 20250416 10:24:01 NYS 00630369548TRCO1 106 85.51 20250416 10:24:16 NYS 00630369637TRCO1 1 85.51 20250416 10:24:16 NYS 00630369638TRCO1 93 85.51 20250416 10:24:16 NYS 00630369639TRCO1 6 85.56 20250416 10:26:21 NYS 00630370760TRCO1 294 85.56 20250416 10:26:21 NYS 00630370761TRCO1 100 85.54 20250416 10:26:23 NYS 00630370766TRCO1 83 85.45 20250416 10:27:17 NYS 00630371243TRCO1 117 85.45 20250416 10:27:17 NYS 00630371244TRCO1 100 85.49 20250416 10:28:48 NYS 00630371703TRCO1 100 85.49 20250416 10:28:48 NYS 00630371704TRCO1 100 85.49 20250416 10:28:48 NYS 00630371706TRCO1 75 85.44 20250416 10:29:50 NYS 00630372211TRCO1 200 85.44 20250416 10:30:36 NYS 00630372690TRCO1 125 85.44 20250416 10:30:36 NYS 00630372691TRCO1 100 85.48 20250416 10:31:03 NYS 00630372933TRCO1 300 85.5 20250416 10:33:05 NYS 00630373971TRCO1 80 85.47 20250416 10:33:05 NYS 00630373974TRCO1 20 85.47 20250416 10:33:08 NYS 00630373980TRCO1 28 85.49 20250416 10:35:14 NYS 00630374745TRCO1 272 85.49 20250416 10:35:14 NYS 00630374746TRCO1 98 85.46 20250416 10:35:19 NYS 00630374788TRCO1 302 85.52 20250416 10:36:12 NYS 00630375218TRCO1 100 85.42 20250416 10:37:02 NYS 00630375652TRCO1 100 85.46 20250416 10:38:21 NYS 00630376238TRCO1 200 85.47 20250416 10:38:41 NYS 00630376491TRCO1 109 85.4 20250416 10:39:11 NYS 00630376758TRCO1 91 85.4 20250416 10:39:11 NYS 00630376759TRCO1 200 85.56 20250416 10:40:56 NYS 00630377852TRCO1 100 85.56 20250416 10:40:56 NYS 00630377853TRCO1 100 85.5 20250416 10:42:11 NYS 00630378581TRCO1 100 85.61 20250416 10:43:26 NYS 00630379330TRCO1 22 85.57 20250416 10:43:29 NYS 00630379364TRCO1 4 85.57 20250416 10:43:29 NYS 00630379365TRCO1 131 85.57 20250416 10:43:31 NYS 00630379396TRCO1 43 85.57 20250416 10:43:31 NYS 00630379397TRCO1 100 85.59 20250416 10:44:23 NYS 00630380203TRCO1 100 85.6 20250416 10:45:06 NYS 00630381163TRCO1 39 85.6 20250416 10:45:06 NYS 00630381165TRCO1 61 85.6 20250416 10:45:06 NYS 00630381166TRCO1 200 85.57 20250416 10:46:09 NYS 00630381903TRCO1 200 85.6 20250416 10:47:24 NYS 00630383004TRCO1 200 85.51 20250416 10:47:36 NYS 00630383270TRCO1 3 85.43 20250416 10:48:31 NYS 00630383935TRCO1 4 85.44 20250416 10:48:43 NYS 00630384268TRCO1 93 85.44 20250416 10:48:43 NYS 00630384269TRCO1 5 85.43 20250416 10:49:20 NYS 00630385048TRCO1 4 85.45 20250416 10:49:31 NYS 00630385191TRCO1 80 85.45 20250416 10:49:37 NYS 00630385221TRCO1 4 85.45 20250416 10:49:37 NYS 00630385222TRCO1 100 85.45 20250416 10:49:43 NYS 00630385287TRCO1 7 85.45 20250416 10:49:45 NYS 00630385302TRCO1 200 85.45 20250416 10:49:56 NYS 00630385384TRCO1 20 85.49 20250416 10:51:25 NYS 00630386051TRCO1 8 85.49 20250416 10:51:25 NYS 00630386053TRCO1 31 85.49 20250416 10:51:34 NYS 00630386112TRCO1 24 85.49 20250416 10:51:36 NYS 00630386128TRCO1 3 85.49 20250416 10:51:36 NYS 00630386129TRCO1 14 85.49 20250416 10:51:36 NYS 00630386130TRCO1 80 85.51 20250416 10:52:09 NYS 00630386359TRCO1 4 85.51 20250416 10:52:09 NYS 00630386360TRCO1 140 85.6 20250416 10:53:46 NYS 00630386799TRCO1 160 85.6 20250416 10:53:46 NYS 00630386800TRCO1 116 85.57 20250416 10:53:48 NYS 00630386805TRCO1 100 85.49 20250416 10:54:15 NYS 00630386975TRCO1 100 85.49 20250416 10:54:15 NYS 00630386976TRCO1 86 85.46 20250416 10:54:53 NYS 00630387178TRCO1 114 85.46 20250416 10:54:55 NYS 00630387193TRCO1 80 85.44 20250416 10:56:08 NYS 00630387978TRCO1 2 85.44 20250416 10:56:08 NYS 00630387979TRCO1 118 85.44 20250416 10:56:08 NYS 00630387980TRCO1 300 85.63 20250416 10:59:36 NYS 00630390403TRCO1 107 85.62 20250416 10:59:36 NYS 00630390404TRCO1 193 85.62 20250416 10:59:37 NYS 00630390410TRCO1 300 85.7 20250416 11:00:27 NYS 00630391074TRCO1 100 85.69 20250416 11:01:07 NYS 00630391525TRCO1 200 85.65 20250416 11:01:50 NYS 00630392150TRCO1 233 85.67 20250416 11:03:54 NYS 00630393134TRCO1 3 85.67 20250416 11:03:54 NYS 00630393135TRCO1 64 85.67 20250416 11:03:54 NYS 00630393140TRCO1 36 85.67 20250416 11:03:54 NYS 00630393141TRCO1 64 85.67 20250416 11:04:09 NYS 00630393325TRCO1 2 85.65 20250416 11:04:18 NYS 00630393372TRCO1 2 85.65 20250416 11:04:18 NYS 00630393373TRCO1 100 85.65 20250416 11:04:47 NYS 00630393702TRCO1 96 85.65 20250416 11:04:47 NYS 00630393703TRCO1 23 85.62 20250416 11:05:12 NYS 00630393898TRCO1 177 85.62 20250416 11:05:12 NYS 00630393899TRCO1 200 85.57 20250416 11:05:57 NYS 00630394318TRCO1 280 85.69 20250416 11:08:53 NYS 00630395864TRCO1 20 85.69 20250416 11:08:53 NYS 00630395865TRCO1 300 85.79 20250416 11:09:18 NYS 00630396230TRCO1 100 85.78 20250416 11:09:18 NYS 00630396231TRCO1 200 85.8 20250416 11:10:42 NYS 00630396951TRCO1 100 85.8 20250416 11:13:20 NYS 00630397965TRCO1 100 85.8 20250416 11:13:20 NYS 00630397966TRCO1 100 85.8 20250416 11:13:20 NYS 00630397967TRCO1 2 85.83 20250416 11:13:52 NYS 00630398143TRCO1 290 85.83 20250416 11:13:52 NYS 00630398144TRCO1 8 85.83 20250416 11:13:52 NYS 00630398145TRCO1 79 85.83 20250416 11:13:53 NYS 00630398150TRCO1 21 85.83 20250416 11:13:53 NYS 00630398151TRCO1 172 85.8 20250416 11:14:22 NYS 00630398327TRCO1 28 85.8 20250416 11:14:22 NYS 00630398328TRCO1 100 85.75 20250416 11:15:31 NYS 00630399048TRCO1 200 85.73 20250416 11:15:57 NYS 00630399257TRCO1 300 85.72 20250416 11:19:56 NYS 00630401291TRCO1 100 85.7 20250416 11:19:58 NYS 00630401311TRCO1 200 85.7 20250416 11:19:58 NYS 00630401312TRCO1 200 85.69 20250416 11:19:59 NYS 00630401316TRCO1 483 85.93 20250416 11:23:19 NYS 00630403135TRCO1 17 85.93 20250416 11:23:19 NYS 00630403136TRCO1 59 86.1 20250416 11:25:11 NYS 00630404724TRCO1 4 86.1 20250416 11:25:11 NYS 00630404725TRCO1 237 86.1 20250416 11:25:11 NYS 00630404726TRCO1 100 86.1 20250416 11:25:19 NYS 00630404787TRCO1 144 86.13 20250416 11:26:16 NYS 00630405681TRCO1 56 86.13 20250416 11:26:17 NYS 00630405698TRCO1 54 86.09 20250416 11:26:51 NYS 00630406256TRCO1 4 86.09 20250416 11:26:51 NYS 00630406257TRCO1 142 86.09 20250416 11:26:51 NYS 00630406258TRCO1 200 86.04 20250416 11:27:39 NYS 00630407152TRCO1 3 86.3 20250416 11:30:09 NYS 00630410082TRCO1 297 86.3 20250416 11:30:09 NYS 00630410083TRCO1 21 86.29 20250416 11:30:12 NYS 00630410127TRCO1 179 86.29 20250416 11:30:12 NYS 00630410128TRCO1 200 86.27 20250416 11:31:30 NYS 00630411067TRCO1 50 86.29 20250416 11:31:58 NYS 00630411306TRCO1 150 86.29 20250416 11:31:58 NYS 00630411307TRCO1 290 86.43 20250416 11:33:46 NYS 00630412317TRCO1 10 86.43 20250416 11:33:46 NYS 00630412318TRCO1 100 86.41 20250416 11:33:50 NYS 00630412384TRCO1 200 86.52 20250416 11:34:59 NYS 00630412756TRCO1 100 86.52 20250416 11:34:59 NYS 00630412757TRCO1 100 86.54 20250416 11:34:59 NYS 00630412758TRCO1 200 86.51 20250416 11:37:13 NYS 00630414172TRCO1 100 86.51 20250416 11:37:13 NYS 00630414174TRCO1 100 86.48 20250416 11:37:13 NYS 00630414176TRCO1 200 86.49 20250416 11:38:28 NYS 00630414629TRCO1 100 86.49 20250416 11:38:28 NYS 00630414631TRCO1 100 86.49 20250416 11:38:28 NYS 00630414632TRCO1 100 86.46 20250416 11:39:31 NYS 00630415035TRCO1 100 86.49 20250416 11:41:10 NYS 00630415665TRCO1 200 86.49 20250416 11:41:10 NYS 00630415667TRCO1 100 86.53 20250416 11:42:52 NYS 00630416913TRCO1 5 86.53 20250416 11:42:52 NYS 00630416914TRCO1 195 86.53 20250416 11:43:07 NYS 00630417166TRCO1 100 86.56 20250416 11:43:59 NYS 00630417611TRCO1 100 86.54 20250416 11:44:21 NYS 00630417759TRCO1 7 86.56 20250416 11:45:48 NYS 00630418436TRCO1 25 86.56 20250416 11:45:48 NYS 00630418437TRCO1 77 86.56 20250416 11:45:48 NYS 00630418438TRCO1 100 86.56 20250416 11:45:48 NYS 00630418439TRCO1 91 86.56 20250416 11:45:48 NYS 00630418440TRCO1 44 86.51 20250416 11:47:52 NYS 00630419618TRCO1 41 86.51 20250416 11:47:52 NYS 00630419619TRCO1 100 86.51 20250416 11:47:52 NYS 00630419620TRCO1 15 86.51 20250416 11:47:52 NYS 00630419621TRCO1 110 86.46 20250416 11:49:28 NYS 00630420355TRCO1 190 86.46 20250416 11:49:28 NYS 00630420356TRCO1 100 86.37 20250416 11:50:16 NYS 00630420599TRCO1 21 86.39 20250416 11:53:55 NYS 00630421691TRCO1 179 86.39 20250416 11:53:55 NYS 00630421693TRCO1 27 86.39 20250416 11:53:55 NYS 00630421695TRCO1 73 86.39 20250416 11:53:55 NYS 00630421696TRCO1 100 86.39 20250416 11:53:55 NYS 00630421698TRCO1 100 86.35 20250416 11:54:14 NYS 00630421887TRCO1 1 86.3 20250416 11:57:05 NYS 00630422723TRCO1 3 86.3 20250416 11:57:05 NYS 00630422724TRCO1 121 86.3 20250416 11:57:05 NYS 00630422725TRCO1 175 86.3 20250416 11:57:05 NYS 00630422726TRCO1 100 86.3 20250416 11:58:35 NYS 00630423132TRCO1 102 86.3 20250416 11:58:35 NYS 00630423133TRCO1 98 86.3 20250416 11:58:35 NYS 00630423134TRCO1 18 86.29 20250416 11:58:35 NYS 00630423135TRCO1 182 86.29 20250416 11:58:35 NYS 00630423136TRCO1 100 86.23 20250416 11:59:06 NYS 00630423341TRCO1 7 86.19 20250416 12:01:12 NYS 00630423901TRCO1 17 86.19 20250416 12:01:12 NYS 00630423902TRCO1 93 86.19 20250416 12:01:12 NYS 00630423903TRCO1 83 86.19 20250416 12:01:12 NYS 00630423904TRCO1 70 86.17 20250416 12:05:12 NYS 00630424785TRCO1 230 86.17 20250416 12:05:12 NYS 00630424786TRCO1 232 86.17 20250416 12:05:12 NYS 00630424787TRCO1 68 86.17 20250416 12:05:13 NYS 00630424788TRCO1 100 86.09 20250416 12:06:34 NYS 00630425199TRCO1 200 86.09 20250416 12:06:34 NYS 00630425200TRCO1 100 86.03 20250416 12:08:03 NYS 00630425593TRCO1 75 86.08 20250416 12:10:08 NYS 00630426090TRCO1 3 86.08 20250416 12:10:08 NYS 00630426091TRCO1 300 86.28 20250416 12:12:02 NYS 00630426774TRCO1 222 86.23 20250416 12:12:26 NYS 00630426906TRCO1 78 86.23 20250416 12:12:26 NYS 00630426907TRCO1 122 86.22 20250416 12:12:27 NYS 00630426921TRCO1 100 86.18 20250416 12:13:40 NYS 00630427128TRCO1 100 86.18 20250416 12:14:17 NYS 00630427364TRCO1 200 86.22 20250416 12:16:28 NYS 00630428024TRCO1 100 86.17 20250416 12:16:36 NYS 00630428068TRCO1 150 86.17 20250416 12:18:37 NYS 00630428443TRCO1 50 86.17 20250416 12:18:37 NYS 00630428444TRCO1 100 86.11 20250416 12:19:30 NYS 00630428751TRCO1 100 86.14 20250416 12:21:48 NYS 00630429380TRCO1 200 86.14 20250416 12:21:48 NYS 00630429381TRCO1 211 86.29 20250416 12:27:16 NYS 00630431448TRCO1 89 86.29 20250416 12:27:16 NYS 00630431449TRCO1 199 86.29 20250416 12:27:19 NYS 00630431458TRCO1 101 86.29 20250416 12:27:29 NYS 00630431529TRCO1 100 86.29 20250416 12:27:29 NYS 00630431530TRCO1 1 86.23 20250416 12:29:32 NYS 00630432279TRCO1 100 86.23 20250416 12:29:32 NYS 00630432280TRCO1 99 86.23 20250416 12:29:32 NYS 00630432281TRCO1 200 86.23 20250416 12:30:45 NYS 00630432558TRCO1 100 86.23 20250416 12:30:45 NYS 00630432559TRCO1 100 86.27 20250416 12:32:22 NYS 00630433058TRCO1 100 86.27 20250416 12:32:22 NYS 00630433059TRCO1 300 86.37 20250416 12:35:31 NYS 00630433976TRCO1 100 86.35 20250416 12:35:39 NYS 00630434015TRCO1 100 86.32 20250416 12:35:44 NYS 00630434072TRCO1 100 86.21 20250416 12:36:54 NYS 00630434532TRCO1 100 86.15 20250416 12:37:23 NYS 00630434662TRCO1 100 86.11 20250416 12:38:28 NYS 00630434970TRCO1 100 86.02 20250416 12:39:15 NYS 00630435285TRCO1 100 86.03 20250416 12:40:18 NYS 00630435609TRCO1 100 85.96 20250416 12:41:04 NYS 00630435903TRCO1 100 86.03 20250416 12:41:44 NYS 00630436353TRCO1 100 86.09 20250416 12:43:28 NYS 00630437214TRCO1 100 86.1 20250416 12:45:20 NYS 00630438038TRCO1 100 86.1 20250416 12:45:20 NYS 00630438039TRCO1 100 86.06 20250416 12:45:46 NYS 00630438209TRCO1 100 85.96 20250416 12:46:35 NYS 00630438546TRCO1 87 85.97 20250416 12:50:19 NYS 00630439834TRCO1 113 85.97 20250416 12:50:19 NYS 00630439835TRCO1 100 85.97 20250416 12:50:19 NYS 00630439836TRCO1 100 86.03 20250416 12:50:53 NYS 00630440127TRCO1 100 86.02 20250416 12:52:17 NYS 00630440534TRCO1 100 86.02 20250416 12:52:17 NYS 00630440535TRCO1 100 86.05 20250416 12:54:08 NYS 00630441216TRCO1 100 86.05 20250416 12:54:08 NYS 00630441217TRCO1 100 86.03 20250416 12:55:14 NYS 00630441778TRCO1 100 86.06 20250416 12:56:14 NYS 00630442523TRCO1 100 86.04 20250416 12:57:12 NYS 00630442857TRCO1 91 86.03 20250416 12:59:07 NYS 00630443428TRCO1 3 86.03 20250416 12:59:07 NYS 00630443429TRCO1 109 86.03 20250416 12:59:07 NYS 00630443430TRCO1 65 86.03 20250416 12:59:07 NYS 00630443431TRCO1 10 86.03 20250416 12:59:07 NYS 00630443432TRCO1 22 86.03 20250416 12:59:07 NYS 00630443434TRCO1 100 86.04 20250416 13:00:02 NYS 00630443841TRCO1 100 86.04 20250416 13:01:09 NYS 00630444396TRCO1 100 86.04 20250416 13:01:09 NYS 00630444397TRCO1 67 86.08 20250416 13:02:14 NYS 00630444698TRCO1 33 86.08 20250416 13:02:14 NYS 00630444699TRCO1 100 86.06 20250416 13:02:56 NYS 00630444841TRCO1 100 86.08 20250416 13:04:05 NYS 00630445240TRCO1 67 86.06 20250416 13:04:31 NYS 00630445418TRCO1 133 86.06 20250416 13:04:31 NYS 00630445419TRCO1 100 86.04 20250416 13:05:09 NYS 00630445736TRCO1 300 86.13 20250416 13:08:45 NYS 00630447365TRCO1 100 86.12 20250416 13:08:45 NYS 00630447366TRCO1 200 86.11 20250416 13:08:50 NYS 00630447417TRCO1 100 86.11 20250416 13:09:28 NYS 00630447809TRCO1 100 86.06 20250416 13:10:32 NYS 00630448262TRCO1 100 86.04 20250416 13:10:51 NYS 00630448375TRCO1 100 85.98 20250416 13:12:02 NYS 00630448913TRCO1 300 86.09 20250416 13:14:34 NYS 00630449985TRCO1 100 86.08 20250416 13:14:34 NYS 00630449986TRCO1 3 86.05 20250416 13:15:18 NYS 00630450216TRCO1 97 86.05 20250416 13:15:18 NYS 00630450217TRCO1 100 86.15 20250416 13:15:44 NYS 00630450417TRCO1 175 86.21 20250416 13:18:07 NYS 00630451153TRCO1 125 86.21 20250416 13:18:07 NYS 00630451154TRCO1 200 86.28 20250416 13:20:00 NYS 00630451929TRCO1 100 86.28 20250416 13:20:00 NYS 00630451930TRCO1 100 86.27 20250416 13:20:45 NYS 00630452274TRCO1 5 86.33 20250416 13:22:08 NYS 00630452874TRCO1 295 86.34 20250416 13:22:38 NYS 00630452956TRCO1 100 86.31 20250416 13:23:12 NYS 00630453158TRCO1 100 86.14 20250416 13:24:48 NYS 00630453771TRCO1 4 86.13 20250416 13:25:20 NYS 00630453906TRCO1 96 86.13 20250416 13:25:20 NYS 00630453907TRCO1 100 86.16 20250416 13:26:32 NYS 00630454382TRCO1 200 86.16 20250416 13:26:32 NYS 00630454383TRCO1 300 86.19 20250416 13:30:03 NYS 00630455579TRCO1 100 86.19 20250416 13:30:03 NYS 00630455581TRCO1 100 85.92 20250416 13:31:01 NYS 00630456494TRCO1 200 85.68 20250416 13:32:04 NYS 00630457300TRCO1 100 85.8 20250416 13:33:00 NYS 00630457764TRCO1 200 85.68 20250416 13:34:52 NYS 00630458605TRCO1 100 85.64 20250416 13:35:37 NYS 00630459004TRCO1 300 85.63 20250416 13:38:12 NYS 00630459961TRCO1 100 85.63 20250416 13:38:12 NYS 00630459962TRCO1 100 85.59 20250416 13:38:34 NYS 00630460065TRCO1 100 85.51 20250416 13:39:06 NYS 00630460368TRCO1 200 85.37 20250416 13:40:13 NYS 00630460986TRCO1 100 85.26 20250416 13:40:58 NYS 00630461364TRCO1 80 85.46 20250416 13:43:45 NYS 00630462320TRCO1 320 85.46 20250416 13:43:45 NYS 00630462321TRCO1 100 85.37 20250416 13:44:16 NYS 00630462453TRCO1 200 85.35 20250416 13:45:17 NYS 00630462933TRCO1 100 85.26 20250416 13:45:55 NYS 00630463191TRCO1 111 85.17 20250416 13:47:07 NYS 00630463647TRCO1 43 85.17 20250416 13:47:07 NYS 00630463648TRCO1 46 85.17 20250416 13:47:07 NYS 00630463649TRCO1 100 85.04 20250416 13:47:40 NYS 00630464102TRCO1 100 85.08 20250416 13:49:20 NYS 00630464970TRCO1 100 85.08 20250416 13:49:20 NYS 00630464971TRCO1 101 85.01 20250416 13:50:11 NYS 00630467372TRCO1 92 85.01 20250416 13:50:11 NYS 00630467373TRCO1 5 85.01 20250416 13:50:11 NYS 00630467374TRCO1 2 85.01 20250416 13:50:11 NYS 00630467375TRCO1 100 85.02 20250416 13:51:22 NYS 00630468715TRCO1 5 85.09 20250416 13:53:35 NYS 00630470166TRCO1 295 85.09 20250416 13:53:35 NYS 00630470167TRCO1 5 85.06 20250416 13:54:00 NYS 00630470313TRCO1 95 85.06 20250416 13:54:00 NYS 00630470317TRCO1 100 85.02 20250416 13:54:13 NYS 00630470431TRCO1 99 84.93 20250416 13:55:26 NYS 00630471044TRCO1 101 84.93 20250416 13:55:26 NYS 00630471046TRCO1 100 84.89 20250416 13:55:50 NYS 00630471410TRCO1 135 84.79 20250416 13:56:58 NYS 00630472097TRCO1 65 84.79 20250416 13:56:58 NYS 00630472098TRCO1 100 84.69 20250416 13:57:34 NYS 00630472403TRCO1 200 84.6 20250416 13:58:25 NYS 00630472867TRCO1 53 84.65 20250416 13:59:06 NYS 00630473245TRCO1 1 84.65 20250416 13:59:06 NYS 00630473247TRCO1 46 84.65 20250416 13:59:06 NYS 00630473248TRCO1 71 84.82 20250416 14:00:25 NYS 00630474528TRCO1 129 84.82 20250416 14:00:25 NYS 00630474529TRCO1 163 84.74 20250416 14:01:01 NYS 00630474784TRCO1 37 84.74 20250416 14:01:01 NYS 00630474785TRCO1 299 84.69 20250416 14:03:20 NYS 00630475761TRCO1 1 84.69 20250416 14:03:20 NYS 00630475762TRCO1 200 84.68 20250416 14:03:20 NYS 00630475763TRCO1 300 84.89 20250416 14:07:16 NYS 00630477257TRCO1 300 84.89 20250416 14:07:16 NYS 00630477260TRCO1 15 84.81 20250416 14:08:13 NYS 00630477599TRCO1 100 84.81 20250416 14:08:55 NYS 00630477887TRCO1 185 84.81 20250416 14:08:55 NYS 00630477890TRCO1 100 84.96 20250416 14:10:38 NYS 00630478616TRCO1 300 84.96 20250416 14:12:36 NYS 00630479162TRCO1 100 84.96 20250416 14:12:36 NYS 00630479165TRCO1 100 84.88 20250416 14:13:24 NYS 00630479552TRCO1 100 84.98 20250416 14:14:28 NYS 00630479966TRCO1 100 84.98 20250416 14:14:28 NYS 00630479967TRCO1 100 85.03 20250416 14:15:41 NYS 00630480324TRCO1 200 85.03 20250416 14:15:41 NYS 00630480325TRCO1 100 85.01 20250416 14:15:42 NYS 00630480343TRCO1 40 84.95 20250416 14:16:56 NYS 00630480655TRCO1 60 84.95 20250416 14:16:56 NYS 00630480656TRCO1 200 84.9 20250416 14:17:15 NYS 00630480770TRCO1 89 84.9 20250416 14:18:23 NYS 00630481225TRCO1 2 84.9 20250416 14:18:23 NYS 00630481226TRCO1 97 84.9 20250416 14:18:23 NYS 00630481227TRCO1 12 84.9 20250416 14:18:23 NYS 00630481228TRCO1 196 84.88 20250416 14:18:52 NYS 00630481467TRCO1 4 84.88 20250416 14:18:52 NYS 00630481468TRCO1 100 84.94 20250416 14:20:13 NYS 00630482767TRCO1 130 85.04 20250416 14:22:05 NYS 00630483562TRCO1 170 85.04 20250416 14:22:05 NYS 00630483563TRCO1 200 85.04 20250416 14:22:18 NYS 00630483641TRCO1 100 85.21 20250416 14:23:38 NYS 00630484375TRCO1 100 85.18 20250416 14:24:52 NYS 00630485251TRCO1 79 85.18 20250416 14:24:52 NYS 00630485252TRCO1 121 85.18 20250416 14:24:52 NYS 00630485253TRCO1 100 85.04 20250416 14:26:21 NYS 00630485733TRCO1 163 85.02 20250416 14:27:23 NYS 00630486185TRCO1 137 85.02 20250416 14:27:23 NYS 00630486186TRCO1 94 84.94 20250416 14:28:11 NYS 00630486622TRCO1 106 84.94 20250416 14:28:11 NYS 00630486623TRCO1 100 84.85 20250416 14:28:48 NYS 00630486868TRCO1 118 84.97 20250416 14:32:13 NYS 00630488248TRCO1 182 84.97 20250416 14:32:13 NYS 00630488249TRCO1 300 84.97 20250416 14:32:13 NYS 00630488250TRCO1 119 84.95 20250416 14:32:13 NYS 00630488252TRCO1 81 84.95 20250416 14:32:13 NYS 00630488253TRCO1 200 84.99 20250416 14:33:56 NYS 00630489002TRCO1 100 84.99 20250416 14:33:56 NYS 00630489003TRCO1 3 85.03 20250416 14:35:02 NYS 00630489423TRCO1 197 85.03 20250416 14:35:02 NYS 00630489424TRCO1 200 84.96 20250416 14:35:29 NYS 00630489611TRCO1 78 84.97 20250416 14:37:04 NYS 00630490142TRCO1 122 84.97 20250416 14:37:04 NYS 00630490143TRCO1 100 84.97 20250416 14:37:04 NYS 00630490144TRCO1 100 84.85 20250416 14:38:02 NYS 00630490586TRCO1 148 84.75 20250416 14:39:28 NYS 00630491431TRCO1 52 84.75 20250416 14:39:28 NYS 00630491433TRCO1 200 84.71 20250416 14:39:59 NYS 00630491586TRCO1 100 84.79 20250416 14:40:47 NYS 00630492130TRCO1 200 84.67 20250416 14:41:27 NYS 00630492501TRCO1 200 84.64 20250416 14:43:05 NYS 00630493468TRCO1 100 84.64 20250416 14:43:05 NYS 00630493469TRCO1 300 84.73 20250416 14:45:37 NYS 00630494886TRCO1 153 84.72 20250416 14:45:46 NYS 00630494963TRCO1 47 84.72 20250416 14:45:46 NYS 00630494965TRCO1 104 84.75 20250416 14:47:18 NYS 00630495828TRCO1 196 84.75 20250416 14:47:18 NYS 00630495829TRCO1 200 84.67 20250416 14:48:26 NYS 00630496269TRCO1 200 84.65 20250416 14:49:07 NYS 00630496549TRCO1 200 84.56 20250416 14:50:16 NYS 00630496952TRCO1 300 84.6 20250416 14:52:02 NYS 00630497546TRCO1 200 84.58 20250416 14:52:49 NYS 00630497914TRCO1 99 84.52 20250416 14:53:11 NYS 00630499413TRCO1 1 84.52 20250416 14:53:11 NYS 00630499414TRCO1 200 84.49 20250416 14:54:23 NYS 00630500046TRCO1 300 84.58 20250416 14:56:05 NYS 00630500665TRCO1 100 84.55 20250416 14:57:01 NYS 00630501076TRCO1 100 84.55 20250416 14:57:01 NYS 00630501077TRCO1 98 84.54 20250416 14:58:07 NYS 00630501635TRCO1 2 84.54 20250416 14:58:07 NYS 00630501636TRCO1 200 84.54 20250416 14:58:07 NYS 00630501637TRCO1 58 84.45 20250416 14:59:03 NYS 00630502134TRCO1 142 84.45 20250416 14:59:03 NYS 00630502136TRCO1 23 84.43 20250416 14:59:49 NYS 00630502436TRCO1 77 84.43 20250416 14:59:49 NYS 00630502437TRCO1 300 84.54 20250416 15:01:27 NYS 00630503322TRCO1 100 84.54 20250416 15:01:27 NYS 00630503323TRCO1 74 84.48 20250416 15:02:21 NYS 00630503785TRCO1 126 84.48 20250416 15:02:21 NYS 00630503786TRCO1 43 84.41 20250416 15:03:36 NYS 00630504508TRCO1 157 84.41 20250416 15:03:36 NYS 00630504509TRCO1 200 84.37 20250416 15:04:14 NYS 00630504738TRCO1 14 84.32 20250416 15:04:34 NYS 00630504860TRCO1 186 84.32 20250416 15:04:34 NYS 00630504863TRCO1 200 84.37 20250416 15:06:08 NYS 00630505574TRCO1 7 84.33 20250416 15:06:27 NYS 00630505771TRCO1 193 84.33 20250416 15:06:27 NYS 00630505772TRCO1 100 84.29 20250416 15:07:38 NYS 00630506374TRCO1 300 84.31 20250416 15:08:46 NYS 00630506810TRCO1 100 84.31 20250416 15:08:46 NYS 00630506811TRCO1 200 84.25 20250416 15:10:10 NYS 00630507386TRCO1 200 84.18 20250416 15:10:38 NYS 00630507557TRCO1 200 84.13 20250416 15:11:28 NYS 00630507806TRCO1 120 84.39 20250416 15:13:16 NYS 00630508497TRCO1 180 84.39 20250416 15:13:16 NYS 00630508499TRCO1 200 84.39 20250416 15:13:16 NYS 00630508521TRCO1 18 84.51 20250416 15:14:31 NYS 00630509121TRCO1 100 84.51 20250416 15:14:31 NYS 00630509122TRCO1 182 84.51 20250416 15:14:31 NYS 00630509123TRCO1 21 84.51 20250416 15:14:35 NYS 00630509158TRCO1 79 84.51 20250416 15:14:35 NYS 00630509159TRCO1 200 84.45 20250416 15:15:29 NYS 00630509449TRCO1 300 84.47 20250416 15:16:20 NYS 00630509864TRCO1 196 84.4 20250416 15:17:57 NYS 00630510341TRCO1 4 84.4 20250416 15:17:57 NYS 00630510342TRCO1 199 84.38 20250416 15:18:05 NYS 00630510417TRCO1 1 84.38 20250416 15:18:05 NYS 00630510418TRCO1 43 84.36 20250416 15:19:32 NYS 00630511278TRCO1 4 84.36 20250416 15:19:32 NYS 00630511279TRCO1 153 84.36 20250416 15:19:32 NYS 00630511280TRCO1 250 84.33 20250416 15:19:41 NYS 00630511347TRCO1 50 84.33 20250416 15:19:41 NYS 00630511348TRCO1 200 84.26 20250416 15:21:11 NYS 00630512179TRCO1 100 84.24 20250416 15:21:29 NYS 00630512299TRCO1 100 84.24 20250416 15:21:29 NYS 00630512300TRCO1 200 84.23 20250416 15:22:17 NYS 00630512808TRCO1 99 84.28 20250416 15:23:47 NYS 00630513619TRCO1 3 84.28 20250416 15:23:47 NYS 00630513620TRCO1 98 84.28 20250416 15:24:01 NYS 00630513811TRCO1 100 84.28 20250416 15:24:01 NYS 00630513812TRCO1 100 84.28 20250416 15:24:01 NYS 00630513814TRCO1 200 84.12 20250416 15:24:38 NYS 00630514148TRCO1 299 84.06 20250416 15:25:37 NYS 00630514745TRCO1 1 84.06 20250416 15:25:37 NYS 00630514746TRCO1 300 84.14 20250416 15:28:10 NYS 00630517088TRCO1 300 84.14 20250416 15:28:10 NYS 00630517089TRCO1 100 84.14 20250416 15:28:10 NYS 00630517090TRCO1 200 84.07 20250416 15:28:57 NYS 00630517605TRCO1 64 84.37 20250416 15:31:03 NYS 00630519108TRCO1 236 84.37 20250416 15:31:03 NYS 00630519109TRCO1 300 84.37 20250416 15:31:03 NYS 00630519110TRCO1 200 84.29 20250416 15:31:27 NYS 00630519409TRCO1 300 84.42 20250416 15:32:52 NYS 00630520303TRCO1 271 84.5 20250416 15:33:34 NYS 00630520753TRCO1 29 84.5 20250416 15:33:34 NYS 00630520754TRCO1 100 84.42 20250416 15:33:52 NYS 00630520960TRCO1 100 84.42 20250416 15:33:52 NYS 00630520961TRCO1 300 84.42 20250416 15:34:58 NYS 00630521828TRCO1 100 84.41 20250416 15:35:01 NYS 00630521865TRCO1 100 84.4 20250416 15:36:26 NYS 00630523000TRCO1 100 84.36 20250416 15:36:31 NYS 00630523090TRCO1 100 84.36 20250416 15:36:31 NYS 00630523091TRCO1 100 84.36 20250416 15:37:09 NYS 00630523579TRCO1 100 84.36 20250416 15:37:09 NYS 00630523582TRCO1 100 84.32 20250416 15:37:15 NYS 00630523669TRCO1 100 84.3 20250416 15:37:23 NYS 00630523878TRCO1 100 84.52 20250416 15:38:37 NYS 00630524867TRCO1 100 84.485 20250416 15:38:42 NYS 00630524913TRCO1 300 84.45 20250416 15:38:48 NYS 00630524978TRCO1 200 84.48 20250416 15:38:56 NYS 00630525084TRCO1 47 84.47 20250416 15:39:25 NYS 00630525603TRCO1 100 84.47 20250416 15:39:25 NYS 00630525604TRCO1 53 84.47 20250416 15:39:25 NYS 00630525605TRCO1 300 84.52 20250416 15:40:29 NYS 00630526607TRCO1 198 84.6 20250416 15:41:26 NYS 00630527345TRCO1 102 84.6 20250416 15:41:26 NYS 00630527346TRCO1 200 84.62 20250416 15:41:26 NYS 00630527347TRCO1 200 84.61 20250416 15:41:35 NYS 00630527479TRCO1 400 84.62 20250416 15:42:23 NYS 00630528260TRCO1 422 84.62 20250416 15:42:23 NYS 00630528261TRCO1 252 84.65 20250416 15:42:23 NYS 00630528262TRCO1 126 84.65 20250416 15:42:23 NYS 00630528263TRCO1 105 84.61 20250416 15:42:53 NYS 00630528698TRCO1 9 84.63 20250416 15:43:27 NYS 00630529136TRCO1 View source version on businesswire.com: https://www.businesswire.com/news/home/20250417889344/en/ Story Continues Contacts CRH plc View Comments
08.04.25 13:20:19	CRH plc (CRH): Among Stocks with Buy Ratings that Hedge Funds Love
We recently published a list of 15 Stocks with Buy Ratings that Hedge Funds Love. In this article, we are going to take a look at where CRH plc (NYSE:CRH) stands against other stocks with buy ratings that hedge funds love. The U.S. stock market has been in chaos ever since President Trump announced his intent to increase tariffs on the U.S.’s trading partners. On April 2, 2025, the President officially presented the new tariff rates, calling them reciprocal tariffs. Since the presentation, the value of the U.S. stock market has started plunging. Though these tariffs have led to bloodbaths in many exchanges across the globe, the impact is heavy in the U.S. market where it originated. China, one of the largest trading partners of the U.S., retaliated against the new tariff by slapping a 34% levy on U.S. goods, thus igniting a global trade war. The result? A $9 trillion wipeout in U.S. equity markets, according to CNBC. Experts are calling it the worst weekly performance since the COVID-19 crash. READ ALSO: Friday’s 10 Worst Performing Stocks. Retail investors are scrambling for the exits to protect their investments. However, hedge funds are quietly loading up on bargains. Analysts are perceiving an opportunity in the turmoil, and institutional investors are using the downturns to pepper their portfolios with high-conviction stocks at fire-sale prices. Right now, their buy lists are flashing green. They do not back the stocks unquestioningly, however, they look at the fundamentals, pricing power, and growth trends of the stocks to estimate their ability to outlast the storm. If there is one thing we can learn from history, it is that markets often make their most significant rebounds after their steepest declines. When discussing the significance of virtues like patience and calmness in an investor during turmoil, a billionaire investor quoted a 19th-century poem: “If you can keep your head when all about you are losing theirs… yours is the Earth and everything in it.” His point? Panic is expensive. On the other hand, opportunity can be priceless when accumulating institutional interest signals to investors where to look. This brings us to the heart of our article today. Combining hedge fund filings, analyst upgrades, and real-time market data, we have uncovered 15 stocks with Buy ratings, which could potentially refine your portfolio. Top hedge funds are piling into these stocks, making them more appealing to investors interested in generating income. But don’t just take our word for it. History has given us a few examples to consider before making investment decisions. For instance, the 2020 pandemic crash is a prime example of how hedge fund portfolios can be better performers than the market index. Following the crash, hedge fund-backed stocks outperformed the market indexes by 14% in 2021. It indicates that institutional conviction can be louder than the market’s noise. Story Continues Our Methodology We put together our list of 15 stocks by primarily considering the Buy ratings of the stocks. Our list included only those stocks with a strong Buy rating, as we see it as a crucial component for investors to make informed decisions. Another factor we considered was the hedge fund sentiment toward these stocks, according to Insider Monkey’s Q4 2024 database. It indicated the level of institutional interest in the stock. The value of hedge funds has also been used to rank the stocks on our list, with the top stock having the highest value of hedge funds. Additionally, we filtered our list by excluding stocks with negative earnings per share (EPS) over the past five years. We regarded those stocks with a positive EPS since it reflects consistency in profitability. All the data used in the article were taken from financial databases and analyst reports, with all information current as of April 5, 2025. Why are we interested in the stocks that hedge funds pile into? The reason is simple: our research has shown that we can outperform the market by imitating the top stock picks of the best hedge funds. Our quarterly newsletter’s strategy selects 14 small-cap and large-cap stocks every quarter and has returned 373.4% since May 2014, beating its benchmark by 218 percentage points (see more details here).CRH plc (CRH): Among Stocks with Buy Ratings that Hedge Funds Love A construction worker wearing a hard hat and safety glasses at a site, carrying concrete blocks. CRH plc (NYSE:CRH) No. of Hedge Funds: 90 Value of the hedge funds: $6.61 billion One of the leading manufacturers and distributors of building materials, CRH plc (NYSE:CRH), operates in North America and Europe. The company is headquartered in Ireland and offers cement, aggregates, asphalt, and ready-mixed concrete to infrastructure, commercial, and residential construction markets. The company competes with competitors like Heidelberg Materials and Holcim for market share by gaining a competitive advantage through vertical integration and strategic acquisitions. CRH plc earned the position as an efficient supplier in the cyclical market by meeting the sustainability-driven demand for lower-carbon materials. Attracting 90 hedge funds from the Insider Monkey Q4 2024 database, CRH plc (NYSE:CRH) has amassed $6.61 billion in investments. By the end of the financial year 2024, the company announced an industry-leading performance, with the revenue experiencing a 2% growth, reaching $35.6 billion. 40 value-accretive acquisitions in 2024 garnered an investment of $5 billion from the company. CRH reported that these acquisitions have been crucial to the company’s growth as a market leader. They also announced a 6% increase in dividends per share, marking the 40th consecutive year of growth. For 2025, the company expects continued growth and value creation, attributed to the infrastructure activity in Europe and North America. CRH plc (NYSE:CRH) leads in the construction materials sector, as reflected by its 18.51% EPS growth over five years despite strong competition prevailing in the market. Analysts’ confidence in the company’s market presence remains high, as represented by their Strong Buy rating. Overall, CRH ranks 3rd on our list of stocks with buy ratings that hedge funds love. While we acknowledge the potential for CRH as an investment, our conviction lies in the belief that some AI stocks hold greater promise for delivering higher returns and doing so within a shorter time frame. There is an AI stock that went up since the beginning of 2025, while popular AI stocks lost around 25%. If you are looking for an AI stock that is more promising than CRH but trades at less than 5 times its earnings, check out our report about this cheapest AI stock. READ NEXT: 20 Best AI Stocks To Buy Now and 30 Best Stocks to Buy Now According to Billionaires. Disclosure: None. This article is originally published at Insider Monkey. View Comments
07.04.25 18:57:01	Is There An Opportunity With CRH plc's (NYSE:CRH) 42% Undervaluation?
Key Insights CRH's estimated fair value is US$139 based on 2 Stage Free Cash Flow to Equity Current share price of US$80.87 suggests CRH is potentially 42% undervalued Analyst price target for CRH is US$115 which is 17% below our fair value estimate How far off is CRH plc (NYSE:CRH) from its intrinsic value? Using the most recent financial data, we'll take a look at whether the stock is fairly priced by taking the expected future cash flows and discounting them to their present value. Our analysis will employ the Discounted Cash Flow (DCF) model. There's really not all that much to it, even though it might appear quite complex. Remember though, that there are many ways to estimate a company's value, and a DCF is just one method. If you still have some burning questions about this type of valuation, take a look at the Simply Wall St analysis model. We've found 21 US stocks that are forecast to pay a dividend yield of over 6% next year. See the full list for free. What's The Estimated Valuation? We're using the 2-stage growth model, which simply means we take in account two stages of company's growth. In the initial period the company may have a higher growth rate and the second stage is usually assumed to have a stable growth rate. In the first stage we need to estimate the cash flows to the business over the next ten years. Where possible we use analyst estimates, but when these aren't available we extrapolate the previous free cash flow (FCF) from the last estimate or reported value. We assume companies with shrinking free cash flow will slow their rate of shrinkage, and that companies with growing free cash flow will see their growth rate slow, over this period. We do this to reflect that growth tends to slow more in the early years than it does in later years. Generally we assume that a dollar today is more valuable than a dollar in the future, so we need to discount the sum of these future cash flows to arrive at a present value estimate: 10-year free cash flow (FCF) estimate 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 Levered FCF ($, Millions) US$3.11b US$3.48b US$3.84b US$4.83b US$5.36b US$5.81b US$6.21b US$6.55b US$6.86b US$7.15b Growth Rate Estimate Source Analyst x7 Analyst x8 Analyst x5 Analyst x2 Est @ 10.94% Est @ 8.49% Est @ 6.77% Est @ 5.56% Est @ 4.72% Est @ 4.13% Present Value ($, Millions) Discounted @ 8.2% US$2.9k US$3.0k US$3.0k US$3.5k US$3.6k US$3.6k US$3.6k US$3.5k US$3.4k US$3.2k ("Est" = FCF growth rate estimated by Simply Wall St) Present Value of 10-year Cash Flow (PVCF) = US$33b Story Continues We now need to calculate the Terminal Value, which accounts for all the future cash flows after this ten year period. The Gordon Growth formula is used to calculate Terminal Value at a future annual growth rate equal to the 5-year average of the 10-year government bond yield of 2.8%. We discount the terminal cash flows to today's value at a cost of equity of 8.2%. Terminal Value (TV)= FCF2034 × (1 + g) ÷ (r – g) = US$7.1b× (1 + 2.8%) ÷ (8.2%– 2.8%) = US$134b Present Value of Terminal Value (PVTV)= TV / (1 + r)10= US$134b÷ ( 1 + 8.2%)10= US$61b The total value, or equity value, is then the sum of the present value of the future cash flows, which in this case is US$94b. To get the intrinsic value per share, we divide this by the total number of shares outstanding. Compared to the current share price of US$80.9, the company appears quite undervalued at a 42% discount to where the stock price trades currently. Valuations are imprecise instruments though, rather like a telescope - move a few degrees and end up in a different galaxy. Do keep this in mind.NYSE:CRH Discounted Cash Flow April 7th 2025 Important Assumptions We would point out that the most important inputs to a discounted cash flow are the discount rate and of course the actual cash flows. You don't have to agree with these inputs, I recommend redoing the calculations yourself and playing with them. The DCF also does not consider the possible cyclicality of an industry, or a company's future capital requirements, so it does not give a full picture of a company's potential performance. Given that we are looking at CRH as potential shareholders, the cost of equity is used as the discount rate, rather than the cost of capital (or weighted average cost of capital, WACC) which accounts for debt. In this calculation we've used 8.2%, which is based on a levered beta of 1.065. Beta is a measure of a stock's volatility, compared to the market as a whole. We get our beta from the industry average beta of globally comparable companies, with an imposed limit between 0.8 and 2.0, which is a reasonable range for a stable business. View our latest analysis for CRH SWOT Analysis for CRH Strength Debt is well covered by earnings and cashflows. Dividends are covered by earnings and cash flows. Weakness Earnings growth over the past year underperformed the Basic Materials industry. Dividend is low compared to the top 25% of dividend payers in the Basic Materials market. Opportunity Annual earnings are forecast to grow for the next 3 years. Good value based on P/E ratio and estimated fair value. Threat Annual earnings are forecast to grow slower than the American market. Looking Ahead: Valuation is only one side of the coin in terms of building your investment thesis, and it shouldn't be the only metric you look at when researching a company. The DCF model is not a perfect stock valuation tool. Rather it should be seen as a guide to "what assumptions need to be true for this stock to be under/overvalued?" For example, changes in the company's cost of equity or the risk free rate can significantly impact the valuation. What is the reason for the share price sitting below the intrinsic value? For CRH, we've put together three essential elements you should explore: Risks: You should be aware of the 2 warning signs for CRH we've uncovered before considering an investment in the company. Management:Have insiders been ramping up their shares to take advantage of the market's sentiment for CRH's future outlook? Check out our management and board analysis with insights on CEO compensation and governance factors. Other Solid Businesses: Low debt, high returns on equity and good past performance are fundamental to a strong business. Why not explore our interactive list of stocks with solid business fundamentals to see if there are other companies you may not have considered! PS. The Simply Wall St app conducts a discounted cash flow valuation for every stock on the NYSE every day. If you want to find the calculation for other stocks just search here. Have feedback on this article? Concerned about the content?Get in touch with us directly. Alternatively, email editorial-team (at) simplywallst.com. This article by Simply Wall St is general in nature. We provide commentary based on historical data and analyst forecasts only using an unbiased methodology and our articles are not intended to be financial advice. It does not constitute a recommendation to buy or sell any stock, and does not take account of your objectives, or your financial situation. We aim to bring you long-term focused analysis driven by fundamental data. Note that our analysis may not factor in the latest price-sensitive company announcements or qualitative material. Simply Wall St has no position in any stocks mentioned. View Comments
07.04.25 09:00:00	Transaction in Own Shares
NEW YORK, April 07, 2025--(BUSINESS WIRE)-- CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 4th 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 80,757 $80.7285 $82.65 $78.87 NYS The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 676,605,784 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.394% 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 4th 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: 4th April 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $80.7285 80,757 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 100 81.38 20250404 09:35:29 NYS 00627626378TRCO1 100 81.35 20250404 09:35:30 NYS 00627626388TRCO1 200 81.25 20250404 09:35:32 NYS 00627626437TRCO1 57 81.08 20250404 09:36:35 NYS 00627628449TRCO1 143 81.08 20250404 09:36:35 NYS 00627628450TRCO1 258 80.93 20250404 09:37:07 NYS 00627629144TRCO1 42 80.93 20250404 09:37:07 NYS 00627629145TRCO1 300 81.01 20250404 09:37:51 NYS 00627630211TRCO1 300 80.74 20250404 09:38:01 NYS 00627630328TRCO1 200 80.93 20250404 09:39:00 NYS 00627631310TRCO1 200 81.13 20250404 09:39:52 NYS 00627632836TRCO1 30 80.67 20250404 09:40:22 NYS 00627633323TRCO1 5 80.67 20250404 09:40:22 NYS 00627633324TRCO1 2 80.67 20250404 09:40:24 NYS 00627633339TRCO1 180 80.67 20250404 09:40:25 NYS 00627633349TRCO1 83 80.75 20250404 09:40:46 NYS 00627633543TRCO1 100 80.83 20250404 09:41:33 NYS 00627634236TRCO1 56 80.64 20250404 09:42:04 NYS 00627634529TRCO1 1 80.64 20250404 09:42:04 NYS 00627634530TRCO1 243 80.64 20250404 09:42:04 NYS 00627634531TRCO1 200 80.95 20250404 09:43:36 NYS 00627635528TRCO1 300 80.89 20250404 09:43:53 NYS 00627635731TRCO1 200 80.71 20250404 09:44:52 NYS 00627636608TRCO1 200 81 20250404 09:45:57 NYS 00627637592TRCO1 56 81.08 20250404 09:46:32 NYS 00627638243TRCO1 144 81.08 20250404 09:46:32 NYS 00627638244TRCO1 300 81.3 20250404 09:47:18 NYS 00627640041TRCO1 200 81.18 20250404 09:48:17 NYS 00627641281TRCO1 200 81.09 20250404 09:48:47 NYS 00627642017TRCO1 22 80.87 20250404 09:49:40 NYS 00627643439TRCO1 1 80.87 20250404 09:49:40 NYS 00627643440TRCO1 106 80.87 20250404 09:49:40 NYS 00627643441TRCO1 71 80.87 20250404 09:49:40 NYS 00627643442TRCO1 66 80.97 20250404 09:50:56 NYS 00627645066TRCO1 2 80.97 20250404 09:50:56 NYS 00627645067TRCO1 132 80.97 20250404 09:50:56 NYS 00627645068TRCO1 300 80.86 20250404 09:51:25 NYS 00627645587TRCO1 200 80.81 20250404 09:52:22 NYS 00627647063TRCO1 100 80.84 20250404 09:53:08 NYS 00627647950TRCO1 200 80.93 20250404 09:53:47 NYS 00627648912TRCO1 100 80.77 20250404 09:54:04 NYS 00627649268TRCO1 1 80.53 20250404 09:54:39 NYS 00627650030TRCO1 199 80.53 20250404 09:54:39 NYS 00627650031TRCO1 200 80.5 20250404 09:55:24 NYS 00627651109TRCO1 100 80.45 20250404 09:56:33 NYS 00627652413TRCO1 100 80.45 20250404 09:56:33 NYS 00627652414TRCO1 500 80.44 20250404 09:57:03 NYS 00627653187TRCO1 200 80.48 20250404 09:57:21 NYS 00627653507TRCO1 200 80.91 20250404 09:58:17 NYS 00627654387TRCO1 100 80.93 20250404 09:58:51 NYS 00627654889TRCO1 100 80.93 20250404 09:58:51 NYS 00627654890TRCO1 43 80.84 20250404 09:59:58 NYS 00627655819TRCO1 157 80.84 20250404 09:59:58 NYS 00627655820TRCO1 94 80.7 20250404 10:00:31 NYS 00627656386TRCO1 2 80.7 20250404 10:00:31 NYS 00627656387TRCO1 104 80.72 20250404 10:00:35 NYS 00627656434TRCO1 173 80.61 20250404 10:01:22 NYS 00627657096TRCO1 27 80.61 20250404 10:01:22 NYS 00627657098TRCO1 200 80.7 20250404 10:02:01 NYS 00627657897TRCO1 118 80.73 20250404 10:02:55 NYS 00627658847TRCO1 182 80.73 20250404 10:02:55 NYS 00627658848TRCO1 1 80.74 20250404 10:03:53 NYS 00627660165TRCO1 199 80.74 20250404 10:03:53 NYS 00627660166TRCO1 200 80.57 20250404 10:04:54 NYS 00627661081TRCO1 152 80.4 20250404 10:05:39 NYS 00627661982TRCO1 48 80.4 20250404 10:05:39 NYS 00627661983TRCO1 174 80.31 20250404 10:06:36 NYS 00627662826TRCO1 26 80.31 20250404 10:06:36 NYS 00627662827TRCO1 200 80.36 20250404 10:07:09 NYS 00627663400TRCO1 100 80.29 20250404 10:08:22 NYS 00627664805TRCO1 200 80.31 20250404 10:08:54 NYS 00627665435TRCO1 100 80.38 20250404 10:09:32 NYS 00627666120TRCO1 200 80.36 20250404 10:09:33 NYS 00627666129TRCO1 200 80.27 20250404 10:10:19 NYS 00627667102TRCO1 71 80.28 20250404 10:11:06 NYS 00627668239TRCO1 129 80.28 20250404 10:11:06 NYS 00627668240TRCO1 200 80.24 20250404 10:12:04 NYS 00627669149TRCO1 100 80.1 20250404 10:12:24 NYS 00627669515TRCO1 300 80.01 20250404 10:13:02 NYS 00627670185TRCO1 76 80.06 20250404 10:13:43 NYS 00627670859TRCO1 24 80.06 20250404 10:13:43 NYS 00627670860TRCO1 300 80.16 20250404 10:14:41 NYS 00627672304TRCO1 200 80.2 20250404 10:15:07 NYS 00627672752TRCO1 100 80.23 20250404 10:16:04 NYS 00627673343TRCO1 100 80.23 20250404 10:16:04 NYS 00627673344TRCO1 200 80.3 20250404 10:17:09 NYS 00627674572TRCO1 126 80.38 20250404 10:17:46 NYS 00627675081TRCO1 74 80.38 20250404 10:17:46 NYS 00627675082TRCO1 163 80.44 20250404 10:19:34 NYS 00627676701TRCO1 37 80.44 20250404 10:19:34 NYS 00627676702TRCO1 100 80.44 20250404 10:19:34 NYS 00627676703TRCO1 100 80.44 20250404 10:19:34 NYS 00627676704TRCO1 105 80.38 20250404 10:20:22 NYS 00627677598TRCO1 58 80.38 20250404 10:20:22 NYS 00627677599TRCO1 37 80.38 20250404 10:20:22 NYS 00627677601TRCO1 300 80.45 20250404 10:22:06 NYS 00627679443TRCO1 100 80.43 20250404 10:22:07 NYS 00627679453TRCO1 200 80.43 20250404 10:23:03 NYS 00627680069TRCO1 100 80.32 20250404 10:23:49 NYS 00627680787TRCO1 100 80.32 20250404 10:23:49 NYS 00627680788TRCO1 200 80.27 20250404 10:24:28 NYS 00627681548TRCO1 200 80.32 20250404 10:25:07 NYS 00627682288TRCO1 156 80.48 20250404 10:26:16 NYS 00627683132TRCO1 44 80.48 20250404 10:26:16 NYS 00627683133TRCO1 200 80.51 20250404 10:27:02 NYS 00627683602TRCO1 38 80.38 20250404 10:27:47 NYS 00627684138TRCO1 162 80.38 20250404 10:27:47 NYS 00627684139TRCO1 300 80.29 20250404 10:28:38 NYS 00627684751TRCO1 103 80.18 20250404 10:29:33 NYS 00627685677TRCO1 97 80.18 20250404 10:29:33 NYS 00627685678TRCO1 100 80.27 20250404 10:30:23 NYS 00627686374TRCO1 219 80.26 20250404 10:31:03 NYS 00627687064TRCO1 81 80.26 20250404 10:31:03 NYS 00627687065TRCO1 103 79.95 20250404 10:32:01 NYS 00627687911TRCO1 97 79.95 20250404 10:32:01 NYS 00627687912TRCO1 58 79.85 20250404 10:32:42 NYS 00627688446TRCO1 142 79.85 20250404 10:32:42 NYS 00627688447TRCO1 200 79.91 20250404 10:33:37 NYS 00627689267TRCO1 100 79.64 20250404 10:34:31 NYS 00627690148TRCO1 300 79.65 20250404 10:35:05 NYS 00627691874TRCO1 35 79.51 20250404 10:36:06 NYS 00627693462TRCO1 165 79.51 20250404 10:36:06 NYS 00627693463TRCO1 100 79.41 20250404 10:36:41 NYS 00627694076TRCO1 100 79.41 20250404 10:36:41 NYS 00627694077TRCO1 89 79.41 20250404 10:36:41 NYS 00627694078TRCO1 11 79.41 20250404 10:36:41 NYS 00627694079TRCO1 100 79.41 20250404 10:36:41 NYS 00627694080TRCO1 100 79.41 20250404 10:36:43 NYS 00627694098TRCO1 140 79.41 20250404 10:36:43 NYS 00627694099TRCO1 100 79.41 20250404 10:36:43 NYS 00627694100TRCO1 100 79.41 20250404 10:36:43 NYS 00627694101TRCO1 100 79.41 20250404 10:36:43 NYS 00627694102TRCO1 60 79.41 20250404 10:36:43 NYS 00627694103TRCO1 200 79.45 20250404 10:37:01 NYS 00627694445TRCO1 100 79.76 20250404 10:38:04 NYS 00627695607TRCO1 100 79.69 20250404 10:38:13 NYS 00627695705TRCO1 200 79.72 20250404 10:39:24 NYS 00627696770TRCO1 100 79.78 20250404 10:40:00 NYS 00627697186TRCO1 161 79.76 20250404 10:40:11 NYS 00627697337TRCO1 139 79.76 20250404 10:40:11 NYS 00627697338TRCO1 200 79.54 20250404 10:41:23 NYS 00627698680TRCO1 2 79.69 20250404 10:42:16 NYS 00627699577TRCO1 198 79.69 20250404 10:42:16 NYS 00627699578TRCO1 100 79.72 20250404 10:43:03 NYS 00627700535TRCO1 100 79.74 20250404 10:43:06 NYS 00627700683TRCO1 28 79.7 20250404 10:43:36 NYS 00627701570TRCO1 72 79.7 20250404 10:43:36 NYS 00627701571TRCO1 57 79.65 20250404 10:43:48 NYS 00627701769TRCO1 43 79.65 20250404 10:43:48 NYS 00627701770TRCO1 100 79.67 20250404 10:44:37 NYS 00627703454TRCO1 200 79.53 20250404 10:45:11 NYS 00627705015TRCO1 200 79.29 20250404 10:46:05 NYS 00627705962TRCO1 100 79.1 20250404 10:46:45 NYS 00627707020TRCO1 100 79.1 20250404 10:46:45 NYS 00627707021TRCO1 100 79.1 20250404 10:46:45 NYS 00627707022TRCO1 100 79.1 20250404 10:46:45 NYS 00627707023TRCO1 100 79.1 20250404 10:46:45 NYS 00627707024TRCO1 100 79.1 20250404 10:46:45 NYS 00627707025TRCO1 100 79.1 20250404 10:46:45 NYS 00627707026TRCO1 10 79.1 20250404 10:46:45 NYS 00627707027TRCO1 100 79.1 20250404 10:46:45 NYS 00627707028TRCO1 10 79.1 20250404 10:46:45 NYS 00627707029TRCO1 100 79.1 20250404 10:46:45 NYS 00627707030TRCO1 10 79.1 20250404 10:46:45 NYS 00627707031TRCO1 15 79.1 20250404 10:46:45 NYS 00627707032TRCO1 55 79.1 20250404 10:46:45 NYS 00627707033TRCO1 17 79.1 20250404 10:46:57 NYS 00627707354TRCO1 183 79.1 20250404 10:46:57 NYS 00627707355TRCO1 151 78.97 20250404 10:47:50 NYS 00627709119TRCO1 49 78.97 20250404 10:47:50 NYS 00627709120TRCO1 200 79.11 20250404 10:48:49 NYS 00627710332TRCO1 200 78.99 20250404 10:49:23 NYS 00627710905TRCO1 100 78.99 20250404 10:49:43 NYS 00627711254TRCO1 100 78.975 20250404 10:49:43 NYS 00627711255TRCO1 100 78.99 20250404 10:49:43 NYS 00627711256TRCO1 200 78.99 20250404 10:49:43 NYS 00627711257TRCO1 100 78.87 20250404 10:50:26 NYS 00627712100TRCO1 100 78.87 20250404 10:50:26 NYS 00627712101TRCO1 200 78.92 20250404 10:51:17 NYS 00627716986TRCO1 100 79.31 20250404 10:51:57 NYS 00627718671TRCO1 100 79.27 20250404 10:51:59 NYS 00627718784TRCO1 119 79.39 20250404 10:52:39 NYS 00627719948TRCO1 181 79.39 20250404 10:52:39 NYS 00627719949TRCO1 200 79.72 20250404 10:53:58 NYS 00627721445TRCO1 200 79.65 20250404 10:54:41 NYS 00627722058TRCO1 15 79.63 20250404 10:55:38 NYS 00627723331TRCO1 185 79.63 20250404 10:55:38 NYS 00627723332TRCO1 200 79.41 20250404 10:56:02 NYS 00627723814TRCO1 100 79.61 20250404 10:57:06 NYS 00627725033TRCO1 223 79.81 20250404 10:58:10 NYS 00627726476TRCO1 77 79.81 20250404 10:58:10 NYS 00627726477TRCO1 100 79.89 20250404 10:58:39 NYS 00627727219TRCO1 278 79.9 20250404 10:59:36 NYS 00627729433TRCO1 22 79.9 20250404 10:59:36 NYS 00627729435TRCO1 73 80.08 20250404 11:01:00 NYS 00627731405TRCO1 100 80.08 20250404 11:01:01 NYS 00627731413TRCO1 27 80.08 20250404 11:01:01 NYS 00627731414TRCO1 73 80.08 20250404 11:01:01 NYS 00627731415TRCO1 127 80.08 20250404 11:01:01 NYS 00627731432TRCO1 27 80.08 20250404 11:01:01 NYS 00627731433TRCO1 73 80.08 20250404 11:01:01 NYS 00627731434TRCO1 3 80.58 20250404 11:02:01 NYS 00627733571TRCO1 168 80.58 20250404 11:02:01 NYS 00627733572TRCO1 29 80.58 20250404 11:02:01 NYS 00627733573TRCO1 300 80.83 20250404 11:03:15 NYS 00627734975TRCO1 200 80.83 20250404 11:04:00 NYS 00627735944TRCO1 200 81.09 20250404 11:04:47 NYS 00627737596TRCO1 100 81.06 20250404 11:05:24 NYS 00627739126TRCO1 100 81.06 20250404 11:05:24 NYS 00627739128TRCO1 167 80.93 20250404 11:06:12 NYS 00627740684TRCO1 33 80.93 20250404 11:06:12 NYS 00627740685TRCO1 100 80.95 20250404 11:07:02 NYS 00627741637TRCO1 100 80.94 20250404 11:07:08 NYS 00627741809TRCO1 200 80.98 20250404 11:07:42 NYS 00627742330TRCO1 200 81.13 20250404 11:08:44 NYS 00627744321TRCO1 8 81.19 20250404 11:09:47 NYS 00627745457TRCO1 92 81.19 20250404 11:09:47 NYS 00627745458TRCO1 300 81.5 20250404 11:11:02 NYS 00627747065TRCO1 200 81.5 20250404 11:11:02 NYS 00627747066TRCO1 23 81.8 20250404 11:12:00 NYS 00627747954TRCO1 177 81.8 20250404 11:12:00 NYS 00627747955TRCO1 22 81.97 20250404 11:12:48 NYS 00627749141TRCO1 178 81.97 20250404 11:12:49 NYS 00627749143TRCO1 200 82.06 20250404 11:13:43 NYS 00627750686TRCO1 100 82.02 20250404 11:14:33 NYS 00627752185TRCO1 24 82.03 20250404 11:15:09 NYS 00627753588TRCO1 76 82.03 20250404 11:15:09 NYS 00627753589TRCO1 43 82.08 20250404 11:15:33 NYS 00627754258TRCO1 57 82.08 20250404 11:15:33 NYS 00627754259TRCO1 200 82.33 20250404 11:16:24 NYS 00627755600TRCO1 100 82.12 20250404 11:17:07 NYS 00627756550TRCO1 200 82.37 20250404 11:17:56 NYS 00627757607TRCO1 200 82.51 20250404 11:18:35 NYS 00627758617TRCO1 100 82.35 20250404 11:19:27 NYS 00627760070TRCO1 100 82.19 20250404 11:20:18 NYS 00627761232TRCO1 15 82.19 20250404 11:20:18 NYS 00627761233TRCO1 85 82.19 20250404 11:20:29 NYS 00627761496TRCO1 100 82.65 20250404 11:21:34 NYS 00627763359TRCO1 200 82.39 20250404 11:22:06 NYS 00627763822TRCO1 200 82.31 20250404 11:22:47 NYS 00627764508TRCO1 100 82.39 20250404 11:23:38 NYS 00627765528TRCO1 200 82.57 20250404 11:25:00 NYS 00627767561TRCO1 199 82.26 20250404 11:25:15 NYS 00627768112TRCO1 1 82.26 20250404 11:25:15 NYS 00627768113TRCO1 100 82.01 20250404 11:26:23 NYS 00627770205TRCO1 200 81.92 20250404 11:26:53 NYS 00627770761TRCO1 200 81.96 20250404 11:27:59 NYS 00627772122TRCO1 200 81.99 20250404 11:28:59 NYS 00627773061TRCO1 88 81.83 20250404 11:29:34 NYS 00627773631TRCO1 12 81.83 20250404 11:29:34 NYS 00627773632TRCO1 100 81.63 20250404 11:32:30 NYS 00627775806TRCO1 100 81.62 20250404 11:32:33 NYS 00627775813TRCO1 100 81.57 20250404 11:34:14 NYS 00627776571TRCO1 100 81.53 20250404 11:34:24 NYS 00627776677TRCO1 1 81.41 20250404 11:35:07 NYS 00627777336TRCO1 99 81.41 20250404 11:35:07 NYS 00627777337TRCO1 200 81.25 20250404 11:36:17 NYS 00627778316TRCO1 100 81.21 20250404 11:36:36 NYS 00627778414TRCO1 200 80.87 20250404 11:37:49 NYS 00627779430TRCO1 100 81.13 20250404 11:39:07 NYS 00627780635TRCO1 100 81.08 20250404 11:39:41 NYS 00627780892TRCO1 100 81.06 20250404 11:40:35 NYS 00627781446TRCO1 100 80.96 20250404 11:40:57 NYS 00627781824TRCO1 100 81.34 20250404 11:42:28 NYS 00627783003TRCO1 100 81.1 20250404 11:43:30 NYS 00627783498TRCO1 100 81.25 20250404 11:44:49 NYS 00627784042TRCO1 100 81.2 20250404 11:45:58 NYS 00627784884TRCO1 100 81.3 20250404 11:46:48 NYS 00627785457TRCO1 100 81.51 20250404 11:48:08 NYS 00627786228TRCO1 100 81.58 20250404 11:50:05 NYS 00627787854TRCO1 100 81.57 20250404 11:50:18 NYS 00627788000TRCO1 100 81.74 20250404 11:51:15 NYS 00627788663TRCO1 100 81.43 20250404 11:52:52 NYS 00627790058TRCO1 100 81.41 20250404 11:53:54 NYS 00627791160TRCO1 100 81.48 20250404 11:55:04 NYS 00627792238TRCO1 100 81.5 20250404 11:56:26 NYS 00627793656TRCO1 188 81.4 20250404 11:57:55 NYS 00627794829TRCO1 12 81.4 20250404 11:57:55 NYS 00627794830TRCO1 100 81.02 20250404 11:58:59 NYS 00627796027TRCO1 100 81.13 20250404 12:00:39 NYS 00627797909TRCO1 100 81.1 20250404 12:01:01 NYS 00627798184TRCO1 4 81.06 20250404 12:01:08 NYS 00627798323TRCO1 96 81.06 20250404 12:01:08 NYS 00627798324TRCO1 100 81.28 20250404 12:03:07 NYS 00627799773TRCO1 100 81.29 20250404 12:03:31 NYS 00627800151TRCO1 100 81.2 20250404 12:04:30 NYS 00627800805TRCO1 100 81.06 20250404 12:04:58 NYS 00627801317TRCO1 25 81.45 20250404 12:06:26 NYS 00627802531TRCO1 75 81.45 20250404 12:06:26 NYS 00627802532TRCO1 100 81.43 20250404 12:06:43 NYS 00627802620TRCO1 100 81.42 20250404 12:07:41 NYS 00627803164TRCO1 100 81.37 20250404 12:08:56 NYS 00627803781TRCO1 9 81.54 20250404 12:10:50 NYS 00627805031TRCO1 91 81.54 20250404 12:10:50 NYS 00627805033TRCO1 100 81.44 20250404 12:11:05 NYS 00627805287TRCO1 100 81.48 20250404 12:12:09 NYS 00627805835TRCO1 178 81.64 20250404 12:14:28 NYS 00627807002TRCO1 22 81.64 20250404 12:14:28 NYS 00627807003TRCO1 100 81.53 20250404 12:15:14 NYS 00627807270TRCO1 100 81.19 20250404 12:16:35 NYS 00627807825TRCO1 79 80.93 20250404 12:17:55 NYS 00627808439TRCO1 21 80.93 20250404 12:17:55 NYS 00627808440TRCO1 100 80.87 20250404 12:18:31 NYS 00627808804TRCO1 100 80.84 20250404 12:20:11 NYS 00627809499TRCO1 100 80.73 20250404 12:20:45 NYS 00627810482TRCO1 100 80.8 20250404 12:23:05 NYS 00627812592TRCO1 200 80.66 20250404 12:24:34 NYS 00627813526TRCO1 100 80.57 20250404 12:26:41 NYS 00627815294TRCO1 100 80.48 20250404 12:28:00 NYS 00627815933TRCO1 300 80.53 20250404 12:30:56 NYS 00627817312TRCO1 100 80.53 20250404 12:30:56 NYS 00627817313TRCO1 100 80.4 20250404 12:31:40 NYS 00627817827TRCO1 100 80.4 20250404 12:31:40 NYS 00627817828TRCO1 100 80.42 20250404 12:33:22 NYS 00627818797TRCO1 3 80.27 20250404 12:34:29 NYS 00627819736TRCO1 97 80.27 20250404 12:34:29 NYS 00627819737TRCO1 89 80.23 20250404 12:35:08 NYS 00627820005TRCO1 11 80.23 20250404 12:35:08 NYS 00627820006TRCO1 12 80.43 20250404 12:36:44 NYS 00627822107TRCO1 88 80.57 20250404 12:37:05 NYS 00627822239TRCO1 100 80.52 20250404 12:37:32 NYS 00627822417TRCO1 100 80.59 20250404 12:39:12 NYS 00627823231TRCO1 70 80.59 20250404 12:39:57 NYS 00627823500TRCO1 30 80.59 20250404 12:39:57 NYS 00627823501TRCO1 100 80.56 20250404 12:40:47 NYS 00627823832TRCO1 100 80.64 20250404 12:42:42 NYS 00627824832TRCO1 100 80.46 20250404 12:44:15 NYS 00627825500TRCO1 100 80.21 20250404 12:45:08 NYS 00627826065TRCO1 100 80.28 20250404 12:45:40 NYS 00627826218TRCO1 200 80.24 20250404 12:47:18 NYS 00627827115TRCO1 53 80.29 20250404 12:48:14 NYS 00627827447TRCO1 5 80.29 20250404 12:48:14 NYS 00627827448TRCO1 42 80.29 20250404 12:48:14 NYS 00627827449TRCO1 1 80.29 20250404 12:48:14 NYS 00627827450TRCO1 199 80.29 20250404 12:48:18 NYS 00627827467TRCO1 153 80.21 20250404 12:48:53 NYS 00627827648TRCO1 47 80.21 20250404 12:48:53 NYS 00627827649TRCO1 200 80.35 20250404 12:50:45 NYS 00627828691TRCO1 100 80.44 20250404 12:52:13 NYS 00627829367TRCO1 100 80.44 20250404 12:52:14 NYS 00627829375TRCO1 100 80.44 20250404 12:52:42 NYS 00627829545TRCO1 200 80.34 20250404 12:52:56 NYS 00627829607TRCO1 60 80.31 20250404 12:54:41 NYS 00627830206TRCO1 40 80.31 20250404 12:54:41 NYS 00627830207TRCO1 100 80.31 20250404 12:54:49 NYS 00627830229TRCO1 100 80.31 20250404 12:54:50 NYS 00627830236TRCO1 150 80.33 20250404 12:55:48 NYS 00627830678TRCO1 50 80.33 20250404 12:55:48 NYS 00627830679TRCO1 100 80.37 20250404 12:56:39 NYS 00627831068TRCO1 200 80.44 20250404 12:57:56 NYS 00627831532TRCO1 66 80.43 20250404 12:58:21 NYS 00627831651TRCO1 34 80.43 20250404 12:58:41 NYS 00627831752TRCO1 80 80.47 20250404 12:59:10 NYS 00627831944TRCO1 120 80.38 20250404 12:59:22 NYS 00627832038TRCO1 100 80.36 20250404 12:59:56 NYS 00627832186TRCO1 99 80.41 20250404 13:00:53 NYS 00627832563TRCO1 39 80.41 20250404 13:00:53 NYS 00627832564TRCO1 62 80.41 20250404 13:00:53 NYS 00627832566TRCO1 100 80.25 20250404 13:01:28 NYS 00627832814TRCO1 69 80.61 20250404 13:03:08 NYS 00627833389TRCO1 203 80.61 20250404 13:03:19 NYS 00627833446TRCO1 28 80.61 20250404 13:03:19 NYS 00627833447TRCO1 100 80.42 20250404 13:03:53 NYS 00627833761TRCO1 36 80.36 20250404 13:05:18 NYS 00627834293TRCO1 100 80.4 20250404 13:05:56 NYS 00627834401TRCO1 100 80.4 20250404 13:05:56 NYS 00627834402TRCO1 100 80.4 20250404 13:05:56 NYS 00627834403TRCO1 1 80.23 20250404 13:06:56 NYS 00627834746TRCO1 99 80.23 20250404 13:06:56 NYS 00627834748TRCO1 154 80.26 20250404 13:07:57 NYS 00627834916TRCO1 110 80.26 20250404 13:07:57 NYS 00627834917TRCO1 114 80.21 20250404 13:09:00 NYS 00627835287TRCO1 86 80.21 20250404 13:09:00 NYS 00627835288TRCO1 100 80.14 20250404 13:10:09 NYS 00627835847TRCO1 100 80.15 20250404 13:10:52 NYS 00627836214TRCO1 200 80.06 20250404 13:11:31 NYS 00627836983TRCO1 100 80.05 20250404 13:12:35 NYS 00627837792TRCO1 32 79.93 20250404 13:14:02 NYS 00627838499TRCO1 68 79.93 20250404 13:14:02 NYS 00627838500TRCO1 200 79.89 20250404 13:15:05 NYS 00627839145TRCO1 200 79.87 20250404 13:16:19 NYS 00627839808TRCO1 100 79.8 20250404 13:16:27 NYS 00627839915TRCO1 100 79.75 20250404 13:17:16 NYS 00627840280TRCO1 200 79.69 20250404 13:18:07 NYS 00627840941TRCO1 100 79.74 20250404 13:19:09 NYS 00627841621TRCO1 100 79.92 20250404 13:19:48 NYS 00627841903TRCO1 100 79.92 20250404 13:20:31 NYS 00627842304TRCO1 100 80.01 20250404 13:21:30 NYS 00627842748TRCO1 100 80.03 20250404 13:22:15 NYS 00627843201TRCO1 100 80.14 20250404 13:22:59 NYS 00627843607TRCO1 200 80.26 20250404 13:23:59 NYS 00627844220TRCO1 200 80.5 20250404 13:26:12 NYS 00627846041TRCO1 57 80.49 20250404 13:26:20 NYS 00627846101TRCO1 43 80.49 20250404 13:26:22 NYS 00627846125TRCO1 200 80.43 20250404 13:27:39 NYS 00627847248TRCO1 100 80.39 20250404 13:28:44 NYS 00627847922TRCO1 100 80.45 20250404 13:29:56 NYS 00627848629TRCO1 100 80.45 20250404 13:29:56 NYS 00627848630TRCO1 100 80.26 20250404 13:31:08 NYS 00627849380TRCO1 100 80.18 20250404 13:31:33 NYS 00627849727TRCO1 3 80.23 20250404 13:32:32 NYS 00627850677TRCO1 97 80.27 20250404 13:32:32 NYS 00627850678TRCO1 100 80.39 20250404 13:33:15 NYS 00627851424TRCO1 100 80.49 20250404 13:34:14 NYS 00627852995TRCO1 34 80.48 20250404 13:35:05 NYS 00627853418TRCO1 66 80.48 20250404 13:35:05 NYS 00627853419TRCO1 200 80.85 20250404 13:36:27 NYS 00627854345TRCO1 100 80.85 20250404 13:36:27 NYS 00627854346TRCO1 100 80.67 20250404 13:37:20 NYS 00627854780TRCO1 100 80.99 20250404 13:38:15 NYS 00627855614TRCO1 92 80.89 20250404 13:38:51 NYS 00627856188TRCO1 8 80.89 20250404 13:38:51 NYS 00627856189TRCO1 57 80.84 20250404 13:40:16 NYS 00627857117TRCO1 43 80.84 20250404 13:40:16 NYS 00627857119TRCO1 200 80.91 20250404 13:41:04 NYS 00627857934TRCO1 100 81.01 20250404 13:41:55 NYS 00627858493TRCO1 100 81.04 20250404 13:42:43 NYS 00627858843TRCO1 37 81.38 20250404 13:49:23 NYS 00627864727TRCO1 63 81.38 20250404 13:49:32 NYS 00627864807TRCO1 100 81.38 20250404 13:49:32 NYS 00627864808TRCO1 200 81.39 20250404 13:50:07 NYS 00627865107TRCO1 100 81.15 20250404 13:50:42 NYS 00627865762TRCO1 68 81.26 20250404 13:52:23 NYS 00627866910TRCO1 132 81.26 20250404 13:52:23 NYS 00627866911TRCO1 100 81.26 20250404 13:52:23 NYS 00627866912TRCO1 34 81.09 20250404 13:53:52 NYS 00627867609TRCO1 166 81.09 20250404 13:54:20 NYS 00627868114TRCO1 100 81.09 20250404 13:54:20 NYS 00627868115TRCO1 200 81.18 20250404 13:55:21 NYS 00627868886TRCO1 100 81.08 20250404 13:55:38 NYS 00627869186TRCO1 200 81.17 20250404 13:56:51 NYS 00627870218TRCO1 174 81.25 20250404 13:58:28 NYS 00627871205TRCO1 100 81.82 20250404 14:00:53 NYS 00627872922TRCO1 300 81.82 20250404 14:00:53 NYS 00627872923TRCO1 326 81.77 20250404 14:00:59 NYS 00627873002TRCO1 300 81.78 20250404 14:02:03 NYS 00627873733TRCO1 300 81.79 20250404 14:03:07 NYS 00627874404TRCO1 60 81.72 20250404 14:03:44 NYS 00627875265TRCO1 40 81.72 20250404 14:03:44 NYS 00627875266TRCO1 100 81.68 20250404 14:04:15 NYS 00627875680TRCO1 200 81.56 20250404 14:04:42 NYS 00627875970TRCO1 100 81.56 20250404 14:04:42 NYS 00627875971TRCO1 299 81.49 20250404 14:06:44 NYS 00627877180TRCO1 1 81.49 20250404 14:06:44 NYS 00627877181TRCO1 85 81.46 20250404 14:07:14 NYS 00627877529TRCO1 115 81.46 20250404 14:07:14 NYS 00627877530TRCO1 100 81.29 20250404 14:08:13 NYS 00627878161TRCO1 100 81.29 20250404 14:08:13 NYS 00627878163TRCO1 100 81.2 20250404 14:09:07 NYS 00627878787TRCO1 200 81.12 20250404 14:10:26 NYS 00627879699TRCO1 95 81.27 20250404 14:11:12 NYS 00627880081TRCO1 105 81.27 20250404 14:11:12 NYS 00627880082TRCO1 57 81.23 20250404 14:11:36 NYS 00627880326TRCO1 143 81.23 20250404 14:11:36 NYS 00627880327TRCO1 100 81.23 20250404 14:13:14 NYS 00627881185TRCO1 200 81.23 20250404 14:13:14 NYS 00627881186TRCO1 100 81.23 20250404 14:13:31 NYS 00627881471TRCO1 200 81.25 20250404 14:14:11 NYS 00627882034TRCO1 200 81.07 20250404 14:15:04 NYS 00627882712TRCO1 100 81.04 20250404 14:15:50 NYS 00627883353TRCO1 75 81.01 20250404 14:17:03 NYS 00627884257TRCO1 125 81.02 20250404 14:17:10 NYS 00627884325TRCO1 100 80.98 20250404 14:17:40 NYS 00627884534TRCO1 300 80.86 20250404 14:19:15 NYS 00627885485TRCO1 32 80.84 20250404 14:19:35 NYS 00627885669TRCO1 68 80.84 20250404 14:19:35 NYS 00627885670TRCO1 100 80.85 20250404 14:19:50 NYS 00627885840TRCO1 200 80.88 20250404 14:21:17 NYS 00627886862TRCO1 200 80.88 20250404 14:21:34 NYS 00627886969TRCO1 117 80.79 20250404 14:22:27 NYS 00627887533TRCO1 83 80.79 20250404 14:22:27 NYS 00627887535TRCO1 100 80.87 20250404 14:23:17 NYS 00627887974TRCO1 200 80.91 20250404 14:24:11 NYS 00627888591TRCO1 100 80.81 20250404 14:24:48 NYS 00627889029TRCO1 200 80.78 20250404 14:25:31 NYS 00627889392TRCO1 162 80.75 20250404 14:26:38 NYS 00627890292TRCO1 38 80.75 20250404 14:26:38 NYS 00627890293TRCO1 100 80.6 20250404 14:28:13 NYS 00627891347TRCO1 49 80.6 20250404 14:28:13 NYS 00627891348TRCO1 2 80.6 20250404 14:28:13 NYS 00627891349TRCO1 149 80.6 20250404 14:28:15 NYS 00627891387TRCO1 100 80.61 20250404 14:30:36 NYS 00627893028TRCO1 133 80.61 20250404 14:30:36 NYS 00627893029TRCO1 67 80.61 20250404 14:30:36 NYS 00627893030TRCO1 33 80.64 20250404 14:31:22 NYS 00627893692TRCO1 65 80.64 20250404 14:31:22 NYS 00627893693TRCO1 202 80.64 20250404 14:31:31 NYS 00627893804TRCO1 88 80.64 20250404 14:31:31 NYS 00627893805TRCO1 10 80.64 20250404 14:31:31 NYS 00627893807TRCO1 102 80.64 20250404 14:31:31 NYS 00627893808TRCO1 100 80.36 20250404 14:32:27 NYS 00627894698TRCO1 200 80.49 20250404 14:33:18 NYS 00627895326TRCO1 100 80.47 20250404 14:34:25 NYS 00627895975TRCO1 100 80.47 20250404 14:34:25 NYS 00627895976TRCO1 200 80.48 20250404 14:34:44 NYS 00627896198TRCO1 62 80.48 20250404 14:35:36 NYS 00627896944TRCO1 138 80.48 20250404 14:35:36 NYS 00627896945TRCO1 44 80.46 20250404 14:36:21 NYS 00627897535TRCO1 156 80.46 20250404 14:36:21 NYS 00627897536TRCO1 100 80.18 20250404 14:37:22 NYS 00627898175TRCO1 200 80.16 20250404 14:38:14 NYS 00627898540TRCO1 100 80.42 20250404 14:39:24 NYS 00627899169TRCO1 100 80.3 20250404 14:39:32 NYS 00627899365TRCO1 111 80.19 20250404 14:40:34 NYS 00627899985TRCO1 89 80.19 20250404 14:40:34 NYS 00627899987TRCO1 100 80.13 20250404 14:41:00 NYS 00627900292TRCO1 13 80.1 20250404 14:41:34 NYS 00627900824TRCO1 44 80.2 20250404 14:42:20 NYS 00627901382TRCO1 100 80.2 20250404 14:42:20 NYS 00627901383TRCO1 156 80.2 20250404 14:42:20 NYS 00627901384TRCO1 164 80.15 20250404 14:42:59 NYS 00627901862TRCO1 23 80.15 20250404 14:42:59 NYS 00627901863TRCO1 145 79.92 20250404 14:44:29 NYS 00627903076TRCO1 155 79.92 20250404 14:44:29 NYS 00627903077TRCO1 300 80.25 20250404 14:48:18 NYS 00627906532TRCO1 32 80.25 20250404 14:48:18 NYS 00627906533TRCO1 268 80.25 20250404 14:48:18 NYS 00627906535TRCO1 300 80.25 20250404 14:48:18 NYS 00627906537TRCO1 100 80.29 20250404 14:50:13 NYS 00627908035TRCO1 200 80.29 20250404 14:50:13 NYS 00627908036TRCO1 200 80.28 20250404 14:50:15 NYS 00627908057TRCO1 37 80.34 20250404 14:51:35 NYS 00627909069TRCO1 63 80.67 20250404 14:52:35 NYS 00627910034TRCO1 100 80.635 20250404 14:53:43 NYS 00627910902TRCO1 300 80.59 20250404 14:53:49 NYS 00627911047TRCO1 200 80.59 20250404 14:53:49 NYS 00627911048TRCO1 144 80.55 20250404 14:53:51 NYS 00627911057TRCO1 56 80.55 20250404 14:53:52 NYS 00627911069TRCO1 100 80.47 20250404 14:55:17 NYS 00627912170TRCO1 300 80.64 20250404 14:55:57 NYS 00627912824TRCO1 100 80.58 20250404 14:57:30 NYS 00627913770TRCO1 200 80.58 20250404 14:57:30 NYS 00627913771TRCO1 100 80.56 20250404 14:58:10 NYS 00627914245TRCO1 100 80.56 20250404 14:58:10 NYS 00627914246TRCO1 300 80.58 20250404 15:00:04 NYS 00627915823TRCO1 100 80.66 20250404 15:00:10 NYS 00627915945TRCO1 134 80.57 20250404 15:00:38 NYS 00627916469TRCO1 100 80.57 20250404 15:00:38 NYS 00627916470TRCO1 66 80.57 20250404 15:00:48 NYS 00627916606TRCO1 85 80.42 20250404 15:01:53 NYS 00627918049TRCO1 115 80.42 20250404 15:01:53 NYS 00627918050TRCO1 200 80.38 20250404 15:02:31 NYS 00627918638TRCO1 300 80.29 20250404 15:03:08 NYS 00627919502TRCO1 100 80.27 20250404 15:03:08 NYS 00627919503TRCO1 2 80.45 20250404 15:04:33 NYS 00627921708TRCO1 23 80.45 20250404 15:04:33 NYS 00627921709TRCO1 93 80.47 20250404 15:04:45 NYS 00627922162TRCO1 10 80.47 20250404 15:04:45 NYS 00627922163TRCO1 2 80.47 20250404 15:04:45 NYS 00627922164TRCO1 29 80.47 20250404 15:04:45 NYS 00627922165TRCO1 41 80.47 20250404 15:04:45 NYS 00627922166TRCO1 200 80.47 20250404 15:04:45 NYS 00627922167TRCO1 171 80.36 20250404 15:07:47 NYS 00627925019TRCO1 129 80.36 20250404 15:07:47 NYS 00627925020TRCO1 79 80.43 20250404 15:08:21 NYS 00627925645TRCO1 221 80.43 20250404 15:08:21 NYS 00627925649TRCO1 165 80.37 20250404 15:08:33 NYS 00627925813TRCO1 175 80.4 20250404 15:09:45 NYS 00627926733TRCO1 2 80.4 20250404 15:09:45 NYS 00627926734TRCO1 100 80.56 20250404 15:10:30 NYS 00627927471TRCO1 159 80.73 20250404 15:11:45 NYS 00627928576TRCO1 141 80.73 20250404 15:11:45 NYS 00627928579TRCO1 100 80.72 20250404 15:11:45 NYS 00627928580TRCO1 100 80.9 20250404 15:13:52 NYS 00627930910TRCO1 5 80.91 20250404 15:13:53 NYS 00627930918TRCO1 95 80.92 20250404 15:13:53 NYS 00627930919TRCO1 279 80.96 20250404 15:14:21 NYS 00627931359TRCO1 21 80.96 20250404 15:14:21 NYS 00627931360TRCO1 300 80.95 20250404 15:14:21 NYS 00627931361TRCO1 100 81.03 20250404 15:15:08 NYS 00627932297TRCO1 100 81.01 20250404 15:15:23 NYS 00627932607TRCO1 100 80.92 20250404 15:15:45 NYS 00627933107TRCO1 100 80.93 20250404 15:16:06 NYS 00627933611TRCO1 200 80.9 20250404 15:16:20 NYS 00627934382TRCO1 119 80.84 20250404 15:17:16 NYS 00627937071TRCO1 122 80.84 20250404 15:17:16 NYS 00627937073TRCO1 59 80.84 20250404 15:17:16 NYS 00627937078TRCO1 200 80.62 20250404 15:17:56 NYS 00627938683TRCO1 300 80.53 20250404 15:18:34 NYS 00627939913TRCO1 85 80.51 20250404 15:18:34 NYS 00627939922TRCO1 15 80.51 20250404 15:18:35 NYS 00627939970TRCO1 100 80.57 20250404 15:19:42 NYS 00627942046TRCO1 300 80.91 20250404 15:21:25 NYS 00627944789TRCO1 200 80.91 20250404 15:21:25 NYS 00627944791TRCO1 100 80.96 20250404 15:22:02 NYS 00627945592TRCO1 200 80.96 20250404 15:22:02 NYS 00627945593TRCO1 100 81.16 20250404 15:23:19 NYS 00627948261TRCO1 200 81.1 20250404 15:23:39 NYS 00627948715TRCO1 100 81.02 20250404 15:23:59 NYS 00627949053TRCO1 200 81.07 20250404 15:25:12 NYS 00627950497TRCO1 100 81.07 20250404 15:25:12 NYS 00627950498TRCO1 45 81.27 20250404 15:26:29 NYS 00627952292TRCO1 100 81.27 20250404 15:26:29 NYS 00627952293TRCO1 146 81.27 20250404 15:26:29 NYS 00627952295TRCO1 9 81.27 20250404 15:26:29 NYS 00627952296TRCO1 100 81.26 20250404 15:26:30 NYS 00627952319TRCO1 300 81.16 20250404 15:26:45 NYS 00627952846TRCO1 100 81.19 20250404 15:26:52 NYS 00627953006TRCO1 65 81.2 20250404 15:28:18 NYS 00627955509TRCO1 35 81.2 20250404 15:28:18 NYS 00627955510TRCO1 100 81.33 20250404 15:28:43 NYS 00627956031TRCO1 1 81.21 20250404 15:29:13 NYS 00627956522TRCO1 299 81.21 20250404 15:29:13 NYS 00627956524TRCO1 300 81.15 20250404 15:29:17 NYS 00627956572TRCO1 100 81.3 20250404 15:30:33 NYS 00627958298TRCO1 300 81.27 20250404 15:31:18 NYS 00627959530TRCO1 200 81.26 20250404 15:31:19 NYS 00627959570TRCO1 25 81.49 20250404 15:32:45 NYS 00627962626TRCO1 375 81.49 20250404 15:32:45 NYS 00627962627TRCO1 175 81.45 20250404 15:33:18 NYS 00627963512TRCO1 300 81.48 20250404 15:34:19 NYS 00627965235TRCO1 277 81.47 20250404 15:34:19 NYS 00627965236TRCO1 48 81.47 20250404 15:34:19 NYS 00627965237TRCO1 100 81.8 20250404 15:35:29 NYS 00627967232TRCO1 200 81.58 20250404 15:35:48 NYS 00627967595TRCO1 100 81.5 20250404 15:36:00 NYS 00627967918TRCO1 300 81.42 20250404 15:36:07 NYS 00627968060TRCO1 300 81.39 20250404 15:36:45 NYS 00627969333TRCO1 300 81.08 20250404 15:37:40 NYS 00627970559TRCO1 170 81.46 20250404 15:38:43 NYS 00627971919TRCO1 30 81.46 20250404 15:38:43 NYS 00627971920TRCO1 100 81.47 20250404 15:38:47 NYS 00627971968TRCO1 300 81.37 20250404 15:39:58 NYS 00627973210TRCO1 87 81.35 20250404 15:39:58 NYS 00627973211TRCO1 113 81.35 20250404 15:39:58 NYS 00627973212TRCO1 200 81.35 20250404 15:41:05 NYS 00627975204TRCO1 100 81.35 20250404 15:41:05 NYS 00627975208TRCO1 249 81.34 20250404 15:41:07 NYS 00627975539TRCO1 51 81.34 20250404 15:41:07 NYS 00627975541TRCO1 120 81.46 20250404 15:43:23 NYS 00627979949TRCO1 80 81.47 20250404 15:43:23 NYS 00627979950TRCO1 300 81.41 20250404 15:43:26 NYS 00627980063TRCO1 164 81.41 20250404 15:43:26 NYS 00627980065TRCO1 136 81.41 20250404 15:43:26 NYS 00627980066TRCO1 133 81.38 20250404 15:43:32 NYS 00627980236TRCO1 167 81.38 20250404 15:43:32 NYS 00627980237TRCO1 1900 81.47 20250404 15:44:48 NYS 00627982056TRCO1 100 81.47 20250404 15:44:48 NYS 00627982057TRCO1 577 81.76 20250404 15:45:51 NYS 00627983759TRCO1 523 81.76 20250404 15:45:51 NYS 00627983760TRCO1 100 81.57 20250404 15:46:21 NYS 00627984840TRCO1 15 81.49 20250404 15:46:47 NYS 00627985649TRCO1 View source version on businesswire.com: https://www.businesswire.com/news/home/20250407748598/en/ Story Continues Contacts CRH plc View Comments
04.04.25 08:45:00	Transaction in Own Shares
NEW YORK, April 04, 2025--(BUSINESS WIRE)-- 4th April 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 3rd 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 75,671 $86.1567 $87.81 $84.48 NYS The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 676,686,541 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.394% 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 3rd 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: 3rd April 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $86.1567 75,671 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 200 84.48 20250403 09:39:19 NYS 00627262853TRCO1 100 84.65 20250403 09:39:20 NYS 00627262865TRCO1 100 84.88 20250403 09:39:31 NYS 00627263020TRCO1 233 85.12 20250403 09:40:24 NYS 00627264368TRCO1 67 85.12 20250403 09:40:24 NYS 00627264369TRCO1 100 85.23 20250403 09:41:02 NYS 00627265200TRCO1 100 85.15 20250403 09:41:05 NYS 00627265254TRCO1 100 85.67 20250403 09:41:51 NYS 00627265960TRCO1 200 85.67 20250403 09:41:51 NYS 00627265961TRCO1 300 85.38 20250403 09:42:46 NYS 00627266834TRCO1 190 85.17 20250403 09:43:43 NYS 00627268107TRCO1 10 85.17 20250403 09:43:43 NYS 00627268109TRCO1 60 85.16 20250403 09:44:30 NYS 00627269236TRCO1 140 85.2 20250403 09:44:43 NYS 00627269443TRCO1 125 85.05 20250403 09:45:21 NYS 00627270008TRCO1 165 85.05 20250403 09:45:21 NYS 00627270009TRCO1 10 85.05 20250403 09:45:21 NYS 00627270010TRCO1 300 85.02 20250403 09:46:22 NYS 00627271414TRCO1 200 84.97 20250403 09:47:01 NYS 00627272157TRCO1 166 84.95 20250403 09:47:47 NYS 00627272751TRCO1 134 84.95 20250403 09:47:47 NYS 00627272752TRCO1 100 84.93 20250403 09:49:20 NYS 00627273976TRCO1 100 84.93 20250403 09:49:20 NYS 00627273977TRCO1 100 84.93 20250403 09:49:20 NYS 00627273978TRCO1 200 84.93 20250403 09:49:20 NYS 00627273979TRCO1 200 85.09 20250403 09:50:33 NYS 00627275551TRCO1 211 85.04 20250403 09:51:09 NYS 00627276119TRCO1 89 85.04 20250403 09:51:09 NYS 00627276120TRCO1 100 85.01 20250403 09:51:53 NYS 00627277182TRCO1 100 85.01 20250403 09:51:53 NYS 00627277183TRCO1 77 84.88 20250403 09:52:42 NYS 00627278007TRCO1 123 84.88 20250403 09:52:47 NYS 00627278106TRCO1 55 84.99 20250403 09:53:49 NYS 00627279023TRCO1 145 84.99 20250403 09:53:49 NYS 00627279024TRCO1 300 84.81 20250403 09:54:20 NYS 00627279398TRCO1 900 84.75 20250403 09:54:27 NYS 00627279455TRCO1 196 84.87 20250403 09:55:29 NYS 00627280101TRCO1 4 84.87 20250403 09:55:29 NYS 00627280102TRCO1 200 84.77 20250403 09:56:03 NYS 00627280548TRCO1 100 84.77 20250403 09:56:03 NYS 00627280549TRCO1 100 84.75 20250403 09:56:10 NYS 00627280702TRCO1 167 84.56 20250403 09:57:23 NYS 00627281693TRCO1 33 84.56 20250403 09:57:23 NYS 00627281694TRCO1 135 84.62 20250403 09:57:40 NYS 00627281888TRCO1 65 84.62 20250403 09:57:48 NYS 00627281987TRCO1 300 84.89 20250403 09:59:16 NYS 00627283118TRCO1 200 84.87 20250403 10:00:00 NYS 00627283800TRCO1 1000 84.75 20250403 10:00:01 NYS 00627283903TRCO1 200 84.76 20250403 10:00:29 NYS 00627284633TRCO1 100 84.76 20250403 10:00:29 NYS 00627284634TRCO1 200 84.76 20250403 10:01:10 NYS 00627285108TRCO1 100 84.79 20250403 10:03:12 NYS 00627286028TRCO1 300 84.74 20250403 10:03:24 NYS 00627286159TRCO1 100 84.72 20250403 10:03:24 NYS 00627286160TRCO1 200 84.66 20250403 10:03:48 NYS 00627286408TRCO1 100 84.765 20250403 10:04:37 NYS 00627286930TRCO1 300 84.88 20250403 10:05:11 NYS 00627287239TRCO1 100 84.88 20250403 10:05:11 NYS 00627287241TRCO1 100 84.97 20250403 10:06:09 NYS 00627287915TRCO1 100 84.97 20250403 10:06:09 NYS 00627287916TRCO1 75 84.91 20250403 10:06:53 NYS 00627288288TRCO1 125 84.91 20250403 10:06:53 NYS 00627288289TRCO1 100 85.07 20250403 10:08:10 NYS 00627289259TRCO1 100 85.04 20250403 10:08:27 NYS 00627289418TRCO1 200 85.01 20250403 10:08:33 NYS 00627289492TRCO1 100 84.91 20250403 10:09:19 NYS 00627290121TRCO1 100 84.87 20250403 10:09:42 NYS 00627290538TRCO1 131 84.85 20250403 10:10:19 NYS 00627291016TRCO1 69 84.85 20250403 10:10:19 NYS 00627291017TRCO1 89 84.71 20250403 10:11:12 NYS 00627291653TRCO1 111 84.71 20250403 10:11:12 NYS 00627291654TRCO1 200 84.66 20250403 10:12:10 NYS 00627292305TRCO1 300 84.61 20250403 10:13:08 NYS 00627293023TRCO1 200 84.76 20250403 10:14:19 NYS 00627293769TRCO1 26 84.76 20250403 10:14:47 NYS 00627293978TRCO1 174 84.85 20250403 10:15:07 NYS 00627294255TRCO1 100 84.97 20250403 10:15:40 NYS 00627294669TRCO1 100 84.95 20250403 10:15:56 NYS 00627295014TRCO1 171 84.92 20250403 10:16:03 NYS 00627295270TRCO1 29 84.92 20250403 10:16:03 NYS 00627295272TRCO1 151 85.09 20250403 10:16:50 NYS 00627295743TRCO1 14 85.09 20250403 10:16:50 NYS 00627295744TRCO1 2 85.09 20250403 10:16:50 NYS 00627295745TRCO1 33 85.09 20250403 10:16:50 NYS 00627295746TRCO1 200 85.19 20250403 10:17:48 NYS 00627296394TRCO1 100 84.84 20250403 10:18:57 NYS 00627297589TRCO1 300 84.87 20250403 10:19:32 NYS 00627297963TRCO1 100 84.79 20250403 10:20:22 NYS 00627298398TRCO1 100 84.82 20250403 10:21:03 NYS 00627299195TRCO1 100 84.82 20250403 10:21:03 NYS 00627299196TRCO1 200 84.83 20250403 10:22:16 NYS 00627300163TRCO1 200 84.81 20250403 10:22:45 NYS 00627300657TRCO1 200 84.78 20250403 10:23:31 NYS 00627301021TRCO1 200 84.65 20250403 10:24:30 NYS 00627301877TRCO1 144 84.94 20250403 10:26:07 NYS 00627303179TRCO1 156 84.94 20250403 10:26:07 NYS 00627303180TRCO1 100 84.94 20250403 10:26:07 NYS 00627303181TRCO1 200 84.88 20250403 10:26:58 NYS 00627303666TRCO1 200 84.87 20250403 10:27:51 NYS 00627304729TRCO1 200 84.97 20250403 10:28:57 NYS 00627306137TRCO1 101 85.07 20250403 10:29:46 NYS 00627307008TRCO1 99 85.07 20250403 10:29:46 NYS 00627307009TRCO1 100 85.21 20250403 10:30:20 NYS 00627307580TRCO1 77 85.17 20250403 10:30:29 NYS 00627307681TRCO1 23 85.17 20250403 10:30:29 NYS 00627307682TRCO1 200 85.12 20250403 10:31:13 NYS 00627308178TRCO1 2 85.24 20250403 10:32:15 NYS 00627308991TRCO1 98 85.24 20250403 10:32:15 NYS 00627308993TRCO1 100 85.34 20250403 10:32:36 NYS 00627309322TRCO1 175 85.34 20250403 10:32:36 NYS 00627309323TRCO1 25 85.34 20250403 10:32:36 NYS 00627309324TRCO1 100 85.29 20250403 10:33:26 NYS 00627310040TRCO1 100 85.29 20250403 10:33:26 NYS 00627310041TRCO1 100 85.28 20250403 10:34:29 NYS 00627310807TRCO1 100 85.19 20250403 10:34:45 NYS 00627311018TRCO1 100 85.12 20250403 10:35:17 NYS 00627311389TRCO1 100 85.12 20250403 10:35:17 NYS 00627311390TRCO1 200 85.07 20250403 10:36:14 NYS 00627312073TRCO1 100 85.14 20250403 10:37:09 NYS 00627312602TRCO1 100 85.08 20250403 10:37:58 NYS 00627312958TRCO1 100 85.08 20250403 10:37:58 NYS 00627312959TRCO1 100 85.08 20250403 10:37:58 NYS 00627312960TRCO1 100 85.01 20250403 10:38:49 NYS 00627313505TRCO1 30 85.06 20250403 10:40:18 NYS 00627314239TRCO1 70 85.06 20250403 10:40:18 NYS 00627314240TRCO1 189 84.99 20250403 10:40:29 NYS 00627314404TRCO1 111 84.99 20250403 10:40:29 NYS 00627314405TRCO1 100 84.98 20250403 10:40:30 NYS 00627314406TRCO1 100 84.8 20250403 10:41:08 NYS 00627315133TRCO1 300 85.08 20250403 10:42:19 NYS 00627316111TRCO1 100 85.01 20250403 10:42:46 NYS 00627316421TRCO1 100 85.04 20250403 10:43:32 NYS 00627317390TRCO1 100 85.07 20250403 10:44:09 NYS 00627317747TRCO1 95 85 20250403 10:44:20 NYS 00627317857TRCO1 5 85 20250403 10:44:20 NYS 00627317859TRCO1 100 85.04 20...250403 10:44:41 NYS 00627318133TRCO1 200 84.97 20250403 10:45:11 NYS 00627318582TRCO1 200 84.65 20250403 10:46:29 NYS 00627319870TRCO1 169 84.62 20250403 10:46:49 NYS 00627320076TRCO1 231 84.74 20250403 10:47:56 NYS 00627320786TRCO1 100 84.76 20250403 10:49:35 NYS 00627322288TRCO1 59 84.76 20250403 10:49:35 NYS 00627322289TRCO1 41 84.76 20250403 10:49:35 NYS 00627322290TRCO1 100 84.77 20250403 10:50:09 NYS 00627322836TRCO1 200 84.73 20250403 10:50:23 NYS 00627323024TRCO1 300 84.69 20250403 10:51:10 NYS 00627323657TRCO1 100 84.69 20250403 10:51:58 NYS 00627324042TRCO1 200 84.67 20250403 10:51:59 NYS 00627324051TRCO1 200 84.67 20250403 10:52:22 NYS 00627324247TRCO1 100 84.68 20250403 10:52:43 NYS 00627324503TRCO1 100 84.68 20250403 10:53:28 NYS 00627324980TRCO1 100 84.67 20250403 10:53:29 NYS 00627324983TRCO1 100 84.78 20250403 10:54:06 NYS 00627325300TRCO1 75 84.77 20250403 10:54:07 NYS 00627325321TRCO1 125 84.77 20250403 10:54:07 NYS 00627325322TRCO1 100 84.85 20250403 10:55:14 NYS 00627326236TRCO1 100 84.91 20250403 10:55:49 NYS 00627326616TRCO1 135 84.95 20250403 10:56:06 NYS 00627326802TRCO1 65 84.95 20250403 10:56:06 NYS 00627326803TRCO1 100 84.95 20250403 10:56:57 NYS 00627327752TRCO1 100 84.95 20250403 10:56:57 NYS 00627327753TRCO1 100 84.95 20250403 10:57:29 NYS 00627328019TRCO1 100 84.93 20250403 10:57:51 NYS 00627328320TRCO1 49 84.91 20250403 10:58:09 NYS 00627328552TRCO1 151 84.91 20250403 10:58:09 NYS 00627328553TRCO1 100 84.96 20250403 10:59:09 NYS 00627329186TRCO1 300 84.91 20250403 10:59:52 NYS 00627329600TRCO1 100 84.91 20250403 10:59:52 NYS 00627329601TRCO1 91 84.92 20250403 10:59:52 NYS 00627329602TRCO1 9 84.92 20250403 10:59:52 NYS 00627329603TRCO1 100 85 20250403 11:00:48 NYS 00627330128TRCO1 21 84.96 20250403 11:01:16 NYS 00627330334TRCO1 79 84.96 20250403 11:01:16 NYS 00627330335TRCO1 300 84.89 20250403 11:02:02 NYS 00627330788TRCO1 100 84.96 20250403 11:02:31 NYS 00627331115TRCO1 100 84.96 20250403 11:02:31 NYS 00627331116TRCO1 200 84.88 20250403 11:03:07 NYS 00627331427TRCO1 236 85.23 20250403 11:04:34 NYS 00627332775TRCO1 64 85.23 20250403 11:04:34 NYS 00627332776TRCO1 100 85.23 20250403 11:05:09 NYS 00627333062TRCO1 17 85.23 20250403 11:05:09 NYS 00627333064TRCO1 83 85.23 20250403 11:05:09 NYS 00627333066TRCO1 100 85.26 20250403 11:05:09 NYS 00627333067TRCO1 200 85.26 20250403 11:06:11 NYS 00627333881TRCO1 84 85.32 20250403 11:07:04 NYS 00627334477TRCO1 21 85.32 20250403 11:07:04 NYS 00627334478TRCO1 95 85.32 20250403 11:07:04 NYS 00627334479TRCO1 300 85.43 20250403 11:08:58 NYS 00627335626TRCO1 300 85.43 20250403 11:09:40 NYS 00627336011TRCO1 2 85.42 20250403 11:09:40 NYS 00627336012TRCO1 24 85.42 20250403 11:09:40 NYS 00627336013TRCO1 74 85.42 20250403 11:09:40 NYS 00627336014TRCO1 200 85.54 20250403 11:10:24 NYS 00627336409TRCO1 300 85.87 20250403 11:11:44 NYS 00627337659TRCO1 200 85.86 20250403 11:11:44 NYS 00627337660TRCO1 93 85.75 20250403 11:12:32 NYS 00627338150TRCO1 107 85.75 20250403 11:12:32 NYS 00627338151TRCO1 200 85.79 20250403 11:13:45 NYS 00627338844TRCO1 200 85.73 20250403 11:14:47 NYS 00627339699TRCO1 128 85.82 20250403 11:15:21 NYS 00627340111TRCO1 3 85.93 20250403 11:15:54 NYS 00627340717TRCO1 142 85.93 20250403 11:15:54 NYS 00627340718TRCO1 1 85.93 20250403 11:15:54 NYS 00627340719TRCO1 2 85.93 20250403 11:15:54 NYS 00627340720TRCO1 24 85.93 20250403 11:16:04 NYS 00627340797TRCO1 1 85.96 20250403 11:16:53 NYS 00627341493TRCO1 161 85.96 20250403 11:17:03 NYS 00627341609TRCO1 1 85.96 20250403 11:17:03 NYS 00627341610TRCO1 38 85.96 20250403 11:17:03 NYS 00627341611TRCO1 62 85.97 20250403 11:17:03 NYS 00627341612TRCO1 37 85.97 20250403 11:17:03 NYS 00627341613TRCO1 100 85.91 20250403 11:17:28 NYS 00627341913TRCO1 100 86 20250403 11:18:33 NYS 00627342703TRCO1 100 86 20250403 11:18:33 NYS 00627342706TRCO1 80 86.27 20250403 11:28:17 NYS 00627350587TRCO1 120 86.28 20250403 11:28:26 NYS 00627350683TRCO1 100 86.13 20250403 11:29:35 NYS 00627351679TRCO1 100 86.1 20250403 11:30:15 NYS 00627352395TRCO1 1 86.17 20250403 11:31:26 NYS 00627353161TRCO1 199 86.17 20250403 11:31:26 NYS 00627353162TRCO1 52 86.24 20250403 11:32:44 NYS 00627353812TRCO1 21 86.24 20250403 11:32:44 NYS 00627353813TRCO1 27 86.24 20250403 11:32:44 NYS 00627353814TRCO1 76 86.17 20250403 11:33:24 NYS 00627354102TRCO1 124 86.17 20250403 11:33:24 NYS 00627354103TRCO1 56 86.35 20250403 11:34:35 NYS 00627354670TRCO1 44 86.35 20250403 11:34:35 NYS 00627354671TRCO1 100 86.25 20250403 11:35:35 NYS 00627355672TRCO1 200 86.37 20250403 11:37:13 NYS 00627356291TRCO1 200 86.59 20250403 11:39:09 NYS 00627357389TRCO1 100 86.71 20250403 11:40:18 NYS 00627357922TRCO1 200 86.68 20250403 11:40:48 NYS 00627358247TRCO1 29 86.91 20250403 11:43:06 NYS 00627359328TRCO1 71 86.89 20250403 11:43:37 NYS 00627359754TRCO1 25 86.82 20250403 11:43:49 NYS 00627359924TRCO1 146 86.82 20250403 11:43:49 NYS 00627359926TRCO1 29 86.82 20250403 11:43:49 NYS 00627359927TRCO1 100 86.69 20250403 11:45:15 NYS 00627360931TRCO1 100 86.69 20250403 11:45:15 NYS 00627360932TRCO1 100 86.69 20250403 11:45:15 NYS 00627360933TRCO1 200 86.51 20250403 11:46:10 NYS 00627361754TRCO1 100 86.53 20250403 11:46:54 NYS 00627362310TRCO1 100 86.52 20250403 11:48:09 NYS 00627363155TRCO1 62 86.54 20250403 11:48:29 NYS 00627363248TRCO1 38 86.54 20250403 11:48:29 NYS 00627363249TRCO1 100 86.51 20250403 11:49:42 NYS 00627364136TRCO1 105 86.51 20250403 11:49:42 NYS 00627364137TRCO1 95 86.51 20250403 11:49:42 NYS 00627364138TRCO1 100 86.5 20250403 11:50:29 NYS 00627364809TRCO1 200 86.4 20250403 11:51:20 NYS 00627365469TRCO1 100 86.69 20250403 11:54:36 NYS 00627367094TRCO1 232 86.79 20250403 11:55:32 NYS 00627367868TRCO1 68 86.79 20250403 11:55:32 NYS 00627367869TRCO1 62 87.05 20250403 11:57:32 NYS 00627368637TRCO1 38 87.05 20250403 11:57:32 NYS 00627368638TRCO1 300 87.2 20250403 11:58:57 NYS 00627369183TRCO1 300 87.19 20250403 11:58:57 NYS 00627369184TRCO1 123 87.16 20250403 11:59:04 NYS 00627369261TRCO1 77 87.16 20250403 11:59:04 NYS 00627369262TRCO1 100 87.11 20250403 11:59:12 NYS 00627369334TRCO1 100 87.13 20250403 12:00:05 NYS 00627369874TRCO1 100 87.235 20250403 12:00:54 NYS 00627370110TRCO1 100 87.23 20250403 12:00:54 NYS 00627370111TRCO1 18 87.26 20250403 12:02:06 NYS 00627370876TRCO1 82 87.26 20250403 12:02:06 NYS 00627370877TRCO1 101 87.26 20250403 12:02:06 NYS 00627370878TRCO1 38 87.26 20250403 12:02:06 NYS 00627370879TRCO1 61 87.26 20250403 12:02:06 NYS 00627370880TRCO1 100 87.28 20250403 12:02:06 NYS 00627370881TRCO1 200 87.4 20250403 12:03:27 NYS 00627372155TRCO1 200 87.3 20250403 12:03:55 NYS 00627373143TRCO1 200 87.34 20250403 12:05:28 NYS 00627374836TRCO1 100 87.4 20250403 12:06:09 NYS 00627375302TRCO1 135 87.34 20250403 12:06:29 NYS 00627375483TRCO1 65 87.34 20250403 12:06:29 NYS 00627375484TRCO1 100 87.32 20250403 12:07:01 NYS 00627375712TRCO1 100 87.35 20250403 12:07:52 NYS 00627376288TRCO1 100 87.31 20250403 12:08:00 NYS 00627376349TRCO1 117 87.28 20250403 12:09:07 NYS 00627377113TRCO1 83 87.28 20250403 12:09:07 NYS 00627377114TRCO1 200 87.29 20250403 12:10:20 NYS 00627377955TRCO1 100 87.29 20250403 12:10:20 NYS 00627377956TRCO1 100 87.42 20250403 12:11:08 NYS 00627378509TRCO1 193 87.68 20250403 12:12:14 NYS 00627379558TRCO1 7 87.68 20250403 12:12:14 NYS 00627379559TRCO1 100 87.81 20250403 12:13:34 NYS 00627380401TRCO1 20 87.74 20250403 12:14:19 NYS 00627380828TRCO1 180 87.74 20250403 12:14:19 NYS 00627380829TRCO1 100 87.71 20250403 12:15:27 NYS 00627382171TRCO1 100 87.71 20250403 12:15:27 NYS 00627382172TRCO1 100 87.68 20250403 12:15:42 NYS 00627382360TRCO1 100 87.65 20250403 12:16:14 NYS 00627382919TRCO1 195 87.69 20250403 12:17:14 NYS 00627383580TRCO1 5 87.69 20250403 12:17:14 NYS 00627383582TRCO1 100 87.79 20250403 12:18:02 NYS 00627384400TRCO1 200 87.78 20250403 12:19:58 NYS 00627386066TRCO1 100 87.78 20250403 12:19:58 NYS 00627386067TRCO1 100 87.81 20250403 12:19:58 NYS 00627386068TRCO1 100 87.63 20250403 12:20:41 NYS 00627386837TRCO1 100 87.79 20250403 12:21:32 NYS 00627387510TRCO1 98 87.64 20250403 12:22:59 NYS 00627388149TRCO1 102 87.64 20250403 12:22:59 NYS 00627388150TRCO1 1 87.63 20250403 12:23:25 NYS 00627389061TRCO1 99 87.63 20250403 12:23:25 NYS 00627389062TRCO1 38 87.63 20250403 12:23:52 NYS 00627389215TRCO1 62 87.63 20250403 12:23:54 NYS 00627389233TRCO1 200 87.53 20250403 12:25:15 NYS 00627389847TRCO1 100 87.46 20250403 12:25:28 NYS 00627389898TRCO1 100 87.53 20250403 12:27:12 NYS 00627390606TRCO1 199 87.72 20250403 12:30:19 NYS 00627391923TRCO1 101 87.72 20250403 12:30:19 NYS 00627391924TRCO1 200 87.72 20250403 12:30:19 NYS 00627391926TRCO1 100 87.72 20250403 12:30:19 NYS 00627391927TRCO1 100 87.69 20250403 12:30:28 NYS 00627392037TRCO1 100 87.69 20250403 12:30:28 NYS 00627392038TRCO1 100 87.72 20250403 12:30:28 NYS 00627392039TRCO1 100 87.54 20250403 12:31:31 NYS 00627392497TRCO1 300 87.62 20250403 12:32:10 NYS 00627392795TRCO1 200 87.56 20250403 12:33:21 NYS 00627393287TRCO1 200 87.53 20250403 12:33:52 NYS 00627393725TRCO1 100 87.51 20250403 12:34:37 NYS 00627394204TRCO1 100 87.48 20250403 12:34:42 NYS 00627394229TRCO1 100 87.43 20250403 12:36:04 NYS 00627394840TRCO1 200 87.4 20250403 12:36:56 NYS 00627395075TRCO1 100 87.38 20250403 12:37:04 NYS 00627395124TRCO1 100 87.44 20250403 12:38:47 NYS 00627395710TRCO1 200 87.44 20250403 12:38:47 NYS 00627395711TRCO1 100 87.48 20250403 12:40:10 NYS 00627396252TRCO1 100 87.52 20250403 12:42:29 NYS 00627396981TRCO1 300 87.56 20250403 12:43:31 NYS 00627397298TRCO1 100 87.56 20250403 12:43:36 NYS 00627397347TRCO1 100 87.62 20250403 12:43:57 NYS 00627397479TRCO1 100 87.46 20250403 12:44:30 NYS 00627397695TRCO1 19 87.49 20250403 12:47:09 NYS 00627398680TRCO1 381 87.44 20250403 12:47:23 NYS 00627398717TRCO1 200 87.53 20250403 12:50:20 NYS 00627400443TRCO1 100 87.53 20250403 12:50:20 NYS 00627400444TRCO1 100 87.54 20250403 12:50:20 NYS 00627400446TRCO1 100 87.52 20250403 12:50:20 NYS 00627400447TRCO1 100 87.34 20250403 12:51:54 NYS 00627401106TRCO1 100 87.29 20250403 12:53:32 NYS 00627401493TRCO1 200 87.29 20250403 12:53:32 NYS 00627401495TRCO1 100 87.22 20250403 12:53:48 NYS 00627401694TRCO1 100 87.14 20250403 12:55:08 NYS 00627402520TRCO1 100 87.19 20250403 12:56:29 NYS 00627403075TRCO1 90 86.6 20250403 13:29:00 NYS 00627421454TRCO1 110 86.61 20250403 13:30:31 NYS 00627422537TRCO1 40 86.58 20250403 13:31:46 NYS 00627423489TRCO1 60 86.58 20250403 13:31:46 NYS 00627423490TRCO1 100 86.58 20250403 13:31:46 NYS 00627423491TRCO1 1 86.58 20250403 13:32:42 NYS 00627423951TRCO1 99 86.58 20250403 13:32:42 NYS 00627423952TRCO1 100 86.65 20250403 13:33:29 NYS 00627424451TRCO1 300 86.92 20250403 13:36:24 NYS 00627426251TRCO1 100 86.89 20250403 13:36:32 NYS 00627426317TRCO1 200 86.87 20250403 13:38:20 NYS 00627427193TRCO1 100 87.01 20250403 13:39:23 NYS 00627427639TRCO1 100 86.94 20250403 13:39:49 NYS 00627427880TRCO1 100 86.86 20250403 13:41:13 NYS 00627428454TRCO1 100 86.93 20250403 13:41:43 NYS 00627428684TRCO1 100 86.91 20250403 13:42:19 NYS 00627428954TRCO1 100 87.03 20250403 13:45:14 NYS 00627430310TRCO1 100 86.985 20250403 13:45:41 NYS 00627430610TRCO1 100 86.96 20250403 13:45:45 NYS 00627430628TRCO1 27 86.96 20250403 13:45:45 NYS 00627430629TRCO1 73 86.96 20250403 13:45:45 NYS 00627430630TRCO1 100 86.96 20250403 13:47:17 NYS 00627431313TRCO1 100 86.91 20250403 13:47:57 NYS 00627431810TRCO1 100 86.91 20250403 13:47:57 NYS 00627431811TRCO1 100 86.8 20250403 13:50:13 NYS 00627433200TRCO1 100 86.8 20250403 13:50:13 NYS 00627433202TRCO1 100 86.73 20250403 13:51:10 NYS 00627433751TRCO1 200 86.72 20250403 13:51:46 NYS 00627434019TRCO1 100 86.77 20250403 13:52:08 NYS 00627434222TRCO1 100 86.68 20250403 13:53:13 NYS 00627434787TRCO1 99 86.72 20250403 13:55:37 NYS 00627435675TRCO1 200 86.72 20250403 13:55:37 NYS 00627435676TRCO1 1 86.72 20250403 13:55:37 NYS 00627435677TRCO1 200 86.67 20250403 13:57:20 NYS 00627436418TRCO1 8 86.6 20250403 13:58:48 NYS 00627437247TRCO1 92 86.6 20250403 13:58:48 NYS 00627437248TRCO1 200 86.6 20250403 13:58:48 NYS 00627437249TRCO1 200 86.66 20250403 14:00:35 NYS 00627438661TRCO1 100 86.62 20250403 14:00:58 NYS 00627438845TRCO1 200 86.58 20250403 14:01:18 NYS 00627439100TRCO1 200 86.6 20250403 14:02:31 NYS 00627440149TRCO1 100 86.54 20250403 14:03:32 NYS 00627440857TRCO1 141 86.49 20250403 14:03:55 NYS 00627441030TRCO1 59 86.49 20250403 14:03:55 NYS 00627441031TRCO1 100 86.45 20250403 14:05:18 NYS 00627441838TRCO1 200 86.43 20250403 14:05:50 NYS 00627442150TRCO1 100 86.44 20250403 14:06:16 NYS 00627442361TRCO1 300 86.44 20250403 14:09:12 NYS 00627443859TRCO1 40 86.52 20250403 14:09:47 NYS 00627444050TRCO1 60 86.57 20250403 14:10:24 NYS 00627444816TRCO1 200 86.57 20250403 14:10:24 NYS 00627444817TRCO1 100 86.54 20250403 14:11:27 NYS 00627445338TRCO1 100 86.47 20250403 14:12:11 NYS 00627445876TRCO1 100 86.475 20250403 14:12:15 NYS 00627445902TRCO1 100 86.54 20250403 14:13:59 NYS 00627446966TRCO1 100 86.51 20250403 14:14:08 NYS 00627447160TRCO1 100 86.55 20250403 14:15:32 NYS 00627448109TRCO1 100 86.55 20250403 14:15:32 NYS 00627448110TRCO1 5 86.5 20250403 14:18:34 NYS 00627449375TRCO1 248 86.5 20250403 14:18:34 NYS 00627449377TRCO1 47 86.5 20250403 14:18:34 NYS 00627449378TRCO1 200 86.53 20250403 14:18:49 NYS 00627449491TRCO1 100 86.52 20250403 14:19:55 NYS 00627450146TRCO1 100 86.59 20250403 14:21:16 NYS 00627450632TRCO1 200 86.67 20250403 14:22:11 NYS 00627451019TRCO1 100 86.62 20250403 14:24:11 NYS 00627451623TRCO1 108 86.62 20250403 14:24:11 NYS 00627451624TRCO1 92 86.62 20250403 14:24:11 NYS 00627451629TRCO1 100 86.59 20250403 14:24:35 NYS 00627451871TRCO1 200 86.62 20250403 14:26:17 NYS 00627452696TRCO1 200 86.54 20250403 14:28:29 NYS 00627453632TRCO1 100 86.54 20250403 14:30:11 NYS 00627454358TRCO1 200 86.54 20250403 14:30:11 NYS 00627454359TRCO1 200 86.52 20250403 14:30:39 NYS 00627454640TRCO1 100 86.49 20250403 14:31:15 NYS 00627454899TRCO1 151 86.76 20250403 14:33:15 NYS 00627456244TRCO1 49 86.76 20250403 14:33:15 NYS 00627456245TRCO1 200 86.73 20250403 14:34:06 NYS 00627456770TRCO1 100 86.66 20250403 14:34:31 NYS 00627457021TRCO1 100 86.61 20250403 14:35:25 NYS 00627457449TRCO1 200 86.65 20250403 14:36:11 NYS 00627457920TRCO1 100 86.68 20250403 14:38:35 NYS 00627459220TRCO1 100 86.68 20250403 14:38:35 NYS 00627459221TRCO1 200 86.71 20250403 14:39:49 NYS 00627459991TRCO1 100 86.64 20250403 14:40:09 NYS 00627460617TRCO1 100 86.82 20250403 14:41:49 NYS 00627461485TRCO1 300 86.79 20250403 14:42:16 NYS 00627461760TRCO1 100 86.8 20250403 14:42:48 NYS 00627462031TRCO1 100 86.85 20250403 14:43:24 NYS 00627462287TRCO1 200 86.81 20250403 14:43:55 NYS 00627462449TRCO1 200 86.81 20250403 14:45:12 NYS 00627463110TRCO1 200 86.86 20250403 14:45:34 NYS 00627463217TRCO1 200 86.8 20250403 14:46:20 NYS 00627463548TRCO1 100 87.13 20250403 14:48:58 NYS 00627464762TRCO1 100 87.13 20250403 14:48:58 NYS 00627464763TRCO1 157 87.06 20250403 14:49:12 NYS 00627464926TRCO1 200 87.07 20250403 14:49:25 NYS 00627465073TRCO1 243 87.07 20250403 14:49:25 NYS 00627465074TRCO1 200 87.11 20250403 14:50:36 NYS 00627465592TRCO1 200 87.03 20250403 14:51:01 NYS 00627465835TRCO1 200 87.04 20250403 14:52:21 NYS 00627466339TRCO1 100 87.06 20250403 14:53:05 NYS 00627466832TRCO1 93 87.06 20250403 14:54:07 NYS 00627467149TRCO1 207 87.06 20250403 14:54:07 NYS 00627467150TRCO1 77 87.03 20250403 14:55:33 NYS 00627467656TRCO1 148 87.03 20250403 14:55:33 NYS 00627467657TRCO1 75 87.03 20250403 14:55:33 NYS 00627467658TRCO1 200 86.94 20250403 14:56:16 NYS 00627468105TRCO1 300 87.07 20250403 14:58:16 NYS 00627469794TRCO1 71 86.96 20250403 14:58:44 NYS 00627470002TRCO1 129 86.96 20250403 14:58:44 NYS 00627470003TRCO1 200 87.03 20250403 15:00:03 NYS 00627470491TRCO1 300 86.98 20250403 15:00:21 NYS 00627470729TRCO1 200 87.06 20250403 15:01:48 NYS 00627473618TRCO1 300 87.03 20250403 15:02:06 NYS 00627473815TRCO1 300 87.07 20250403 15:03:22 NYS 00627474784TRCO1 200 86.99 20250403 15:04:15 NYS 00627475421TRCO1 100 86.95 20250403 15:04:27 NYS 00627475514TRCO1 100 86.95 20250403 15:04:27 NYS 00627475515TRCO1 300 87.07 20250403 15:05:40 NYS 00627476256TRCO1 10 87.19 20250403 15:07:31 NYS 00627477781TRCO1 290 87.19 20250403 15:07:31 NYS 00627477782TRCO1 300 87.18 20250403 15:08:09 NYS 00627478149TRCO1 200 87.16 20250403 15:08:43 NYS 00627478410TRCO1 200 87.14 20250403 15:09:35 NYS 00627478888TRCO1 100 87.1 20250403 15:10:36 NYS 00627479531TRCO1 100 87.1 20250403 15:10:36 NYS 00627479532TRCO1 159 87.01 20250403 15:11:02 NYS 00627479841TRCO1 141 87.01 20250403 15:11:02 NYS 00627479842TRCO1 100 87.05 20250403 15:12:21 NYS 00627480837TRCO1 62 87.09 20250403 15:12:48 NYS 00627481106TRCO1 38 87.09 20250403 15:12:48 NYS 00627481107TRCO1 100 87.09 20250403 15:13:04 NYS 00627481328TRCO1 200 87.05 20250403 15:13:14 NYS 00627481461TRCO1 31 87.07 20250403 15:14:32 NYS 00627482386TRCO1 200 87.07 20250403 15:14:32 NYS 00627482390TRCO1 169 87.07 20250403 15:14:32 NYS 00627482393TRCO1 54 86.97 20250403 15:15:12 NYS 00627483007TRCO1 246 86.97 20250403 15:15:12 NYS 00627483008TRCO1 200 86.87 20250403 15:16:26 NYS 00627484143TRCO1 100 86.87 20250403 15:16:26 NYS 00627484144TRCO1 200 86.74 20250403 15:17:10 NYS 00627484701TRCO1 300 86.54 20250403 15:17:54 NYS 00627485354TRCO1 100 86.53 20250403 15:17:54 NYS 00627485355TRCO1 100 86.67 20250403 15:19:25 NYS 00627486597TRCO1 200 86.67 20250403 15:19:25 NYS 00627486598TRCO1 78 86.65 20250403 15:19:32 NYS 00627486685TRCO1 122 86.65 20250403 15:19:32 NYS 00627486689TRCO1 200 86.79 20250403 15:20:45 NYS 00627487809TRCO1 200 86.67 20250403 15:21:07 NYS 00627487995TRCO1 70 86.57 20250403 15:22:04 NYS 00627488474TRCO1 230 86.57 20250403 15:22:04 NYS 00627488475TRCO1 200 86.54 20250403 15:22:46 NYS 00627488847TRCO1 100 86.62 20250403 15:24:50 NYS 00627490260TRCO1 300 86.52 20250403 15:25:04 NYS 00627490395TRCO1 100 86.5 20250403 15:25:27 NYS 00627490594TRCO1 200 86.5 20250403 15:25:27 NYS 00627490595TRCO1 100 86.49 20250403 15:25:27 NYS 00627490596TRCO1 300 86.45 20250403 15:26:24 NYS 00627491154TRCO1 100 86.45 20250403 15:26:24 NYS 00627491176TRCO1 47 86.54 20250403 15:27:30 NYS 00627491904TRCO1 53 86.54 20250403 15:27:30 NYS 00627491905TRCO1 100 86.54 20250403 15:27:30 NYS 00627491906TRCO1 300 86.41 20250403 15:28:01 NYS 00627492413TRCO1 100 86.4 20250403 15:28:02 NYS 00627492426TRCO1 37 86.5 20250403 15:30:42 NYS 00627494279TRCO1 100 86.5 20250403 15:30:42 NYS 00627494281TRCO1 163 86.5 20250403 15:30:42 NYS 00627494284TRCO1 300 86.5 20250403 15:30:42 NYS 00627494285TRCO1 300 86.5 20250403 15:30:42 NYS 00627494287TRCO1 200 86.47 20250403 15:31:20 NYS 00627494746TRCO1 300 86.51 20250403 15:32:03 NYS 00627495332TRCO1 200 86.51 20250403 15:32:03 NYS 00627495333TRCO1 33 86.44 20250403 15:32:57 NYS 00627496316TRCO1 267 86.44 20250403 15:33:02 NYS 00627496373TRCO1 300 86.33 20250403 15:34:42 NYS 00627497860TRCO1 200 86.32 20250403 15:34:42 NYS 00627497866TRCO1 14 86.32 20250403 15:34:42 NYS 00627497867TRCO1 86 86.32 20250403 15:34:42 NYS 00627497868TRCO1 100 86.29 20250403 15:35:17 NYS 00627498324TRCO1 200 86.29 20250403 15:35:17 NYS 00627498326TRCO1 54 86.24 20250403 15:36:31 NYS 00627499466TRCO1 246 86.24 20250403 15:36:31 NYS 00627499467TRCO1 38 86.24 20250403 15:36:31 NYS 00627499470TRCO1 1 86.24 20250403 15:36:32 NYS 00627499476TRCO1 61 86.24 20250403 15:36:32 NYS 00627499479TRCO1 300 86.2 20250403 15:37:09 NYS 00627499979TRCO1 21 86.46 20250403 15:38:05 NYS 00627500702TRCO1 100 86.46 20250403 15:38:05 NYS 00627500703TRCO1 79 86.46 20250403 15:38:05 NYS 00627500704TRCO1 100 86.47 20250403 15:38:05 NYS 00627500705TRCO1 300 86.36 20250403 15:38:32 NYS 00627501653TRCO1 100 86.34 20250403 15:38:52 NYS 00627502236TRCO1 1 86.36 20250403 15:39:30 NYS 00627502936TRCO1 300 86.37 20250403 15:39:43 NYS 00627503175TRCO1 6 86.38 20250403 15:39:46 NYS 00627503236TRCO1 200 86.34 20250403 15:40:15 NYS 00627503622TRCO1 100 86.34 20250403 15:40:15 NYS 00627503623TRCO1 100 86.34 20250403 15:40:15 NYS 00627503624TRCO1 300 86.43 20250403 15:40:34 NYS 00627503930TRCO1 200 86.43 20250403 15:40:38 NYS 00627503973TRCO1 100 86.43 20250403 15:40:38 NYS 00627503974TRCO1 200 86.43 20250403 15:40:45 NYS 00627504039TRCO1 100 86.43 20250403 15:40:45 NYS 00627504040TRCO1 100 86.45 20250403 15:41:32 NYS 00627504488TRCO1 100 86.43 20250403 15:41:32 NYS 00627504490TRCO1 200 86.42 20250403 15:42:22 NYS 00627505130TRCO1 97 86.42 20250403 15:42:22 NYS 00627505131TRCO1 3 86.42 20250403 15:42:22 NYS 00627505132TRCO1 100 86.435 20250403 15:42:22 NYS 00627505133TRCO1 300 86.41 20250403 15:42:24 NYS 00627505149TRCO1 200 86.4 20250403 15:42:24 NYS 00627505150TRCO1 300 86.39 20250403 15:42:25 NYS 00627505153TRCO1 100 86.385 20250403 15:42:25 NYS 00627505158TRCO1 200 86.38 20250403 15:42:38 NYS 00627505299TRCO1 100 86.38 20250403 15:42:38 NYS 00627505300TRCO1 200 86.38 20250403 15:42:38 NYS 00627505301TRCO1 100 86.38 20250403 15:42:38 NYS 00627505302TRCO1 300 86.45 20250403 15:43:03 NYS 00627505634TRCO1 300 86.45 20250403 15:43:05 NYS 00627505697TRCO1 100 86.45 20250403 15:43:05 NYS 00627505698TRCO1 393 86.45 20250403 15:43:05 NYS 00627505699TRCO1 69 86.49 20250403 15:43:45 NYS 00627506166TRCO1 2 86.5 20250403 15:44:07 NYS 00627506571TRCO1 View source version on businesswire.com: https://www.businesswire.com/news/home/20250404266267/en/ Story Continues Contacts CRH plc View Comments
02.04.25 08:30:00	Transaction in Own Shares
NEW YORK, April 02, 2025--(BUSINESS WIRE)-- 2nd April 2025 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 1st 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 74,154 $87.9202 $88.89 $86.58 NYS The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025. Following settlement of the above transactions and subsequent share cancellation CRH will have 676,834,750 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.392% 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 1st 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: 1st April 2025 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume See attached schedule USD $87.9202 74,154 Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID 100 87.73 20250401 09:30:05 NYS 00626800750TRCO1 100 87.63 20250401 09:30:40 NYS 00626801062TRCO1 100 87.6 20250401 09:30:42 NYS 00626801094TRCO1 100 87.6 20250401 09:30:42 NYS 00626801095TRCO1 100 87.55 20250401 09:31:38 NYS 00626801439TRCO1 100 87.55 20250401 09:31:38 NYS 00626801440TRCO1 100 87.56 20250401 09:32:07 NYS 00626801797TRCO1 100 87.56 20250401 09:32:07 NYS 00626801798TRCO1 23 87.65 20250401 09:32:19 NYS 00626802007TRCO1 77 87.68 20250401 09:32:21 NYS 00626802020TRCO1 43 87.77 20250401 09:32:34 NYS 00626802139TRCO1 57 87.77 20250401 09:32:34 NYS 00626802140TRCO1 43 87.66 20250401 09:32:57 NYS 00626802238TRCO1 57 87.66 20250401 09:32:57 NYS 00626802239TRCO1 100 87.55 20250401 09:33:04 NYS 00626802272TRCO1 100 87.47 20250401 09:33:19 NYS 00626802341TRCO1 100 87.57 20250401 09:33:42 NYS 00626802486TRCO1 78 87.43 20250401 09:33:55 NYS 00626802559TRCO1 3 87.43 20250401 09:33:55 NYS 00626802560TRCO1 19 87.43 20250401 09:33:55 NYS 00626802561TRCO1 100 87.43 20250401 09:33:55 NYS 00626802562TRCO1 100 87.44 20250401 09:34:20 NYS 00626802777TRCO1 18 87.39 20250401 09:34:58 NYS 00626803061TRCO1 82 87.39 20250401 09:34:58 NYS 00626803062TRCO1 100 87.39 20250401 09:34:58 NYS 00626803063TRCO1 100 87.39 20250401 09:35:00 NYS 00626803072TRCO1 100 87.36 20250401 09:35:26 NYS 00626803286TRCO1 100 87.28 20250401 09:35:43 NYS 00626803456TRCO1 100 87.22 20250401 09:35:54 NYS 00626803521TRCO1 7 87.09 20250401 09:36:03 NYS 00626803553TRCO1 93 87.09 20250401 09:36:05 NYS 00626803577TRCO1 100 87.04 20250401 09:36:19 NYS 00626803767TRCO1 100 87.03 20250401 09:36:48 NYS 00626804041TRCO1 100 87.03 20250401 09:36:48 NYS 00626804042TRCO1 100 87.01 20250401 09:36:51 NYS 00626804067TRCO1 100 86.99 20250401 09:36:53 NYS 00626804072TRCO1 100 86.99 20250401 09:36:53 NYS 00626804073TRCO1 2 86.99 20250401 09:36:53 NYS 00626804074TRCO1 98 86.99 20250401 09:36:53 NYS 00626804075TRCO1 2 86.99 20250401 09:36:53 NYS 00626804076TRCO1 98 86.99 20250401 09:36:53 NYS 00626804077TRCO1 2 86.99 20250401 09:36:53 NYS 00626804078TRCO1 98 86.99 20250401 09:36:53 NYS 00626804079TRCO1 45 86.99 20250401 09:36:53 NYS 00626804080TRCO1 55 86.99 20250401 09:36:53 NYS 00626804081TRCO1 45 86.99 20250401 09:36:53 NYS 00626804082TRCO1 55 86.99 20250401 09:37:00 NYS 00626804121TRCO1 100 86.99 20250401 09:37:00 NYS 00626804122TRCO1 100 86.99 20250401 09:37:00 NYS 00626804123TRCO1 55 86.99 20250401 09:37:00 NYS 00626804124TRCO1 100 86.99 20250401 09:37:00 NYS 00626804125TRCO1 100 86.99 20250401 09:37:00 NYS 00626804126TRCO1 100 86.99 20250401 09:37:14 NYS 00626804225TRCO1 100 86.99 20250401 09:37:14 NYS 00626804226TRCO1 7 86.99 20250401 09:37:14 NYS 00626804227TRCO1 93 86.99 20250401 09:37:14 NYS 00626804228TRCO1 45 86.99 20250401 09:37:14 NYS 00626804229TRCO1 100 87 20250401 09:37:14 NYS 00626804230TRCO1 100 86.98 20250401 09:37:34 NYS 00626804332TRCO1 100 87.04 20250401 09:38:06 NYS 00626804433TRCO1 7 87.04 20250401 09:38:06 NYS 00626804434TRCO1 93 87.04 20250401 09:38:06 NYS 00626804435TRCO1 100 87.04 20250401 09:38:06 NYS 00626804436TRCO1 100 87.13 20250401 09:38:10 NYS 00626804448TRCO1 1 87.18 20250401 09:38:21 NYS 00626804612TRCO1 99 87.18 20250401 09:38:21 NYS 00626804615TRCO1 100 87.17 20250401 09:38:53 NYS 00626804723TRCO1 100 87.06 20250401 09:39:06 NYS 00626804779TRCO1 100 87.04 20250401 09:39:29 NYS 00626804932TRCO1 97 87.08 20250401 09:39:34 NYS 00626804954TRCO1 3 87.08 20250401 09:39:51 NYS 00626805045TRCO1 100 87.08 20250401 09:39:51 NYS 00626805046TRCO1 100 87.24 20250401 09:40:31 NYS 00626805355TRCO1 100 87.24 20250401 09:40:31 NYS 00626805356TRCO1 100 87.24 20250401 09:40:31 NYS 00626805357TRCO1 100 87.13 20250401 09:40:44 NYS 00626805489TRCO1 100 87.21 20250401 09:41:10 NYS 00626805798TRCO1 100 87.21 20250401 09:41:10 NYS 00626805799TRCO1 100 87.25 20250401 09:41:26 NYS 00626805973TRCO1 100 87.15 20250401 09:41:33 NYS 00626806001TRCO1 100 87.17 20250401 09:41:53 NYS 00626806075TRCO1 100 87.14 20250401 09:42:07 NYS 00626806182TRCO1 100 87.09 20250401 09:42:19 NYS 00626806260TRCO1 100 87.04 20250401 09:42:37 NYS 00626806406TRCO1 100 86.97 20250401 09:42:53 NYS 00626806508TRCO1 100 86.9 20250401 09:42:59 NYS 00626806562TRCO1 100 86.83 20250401 09:43:11 NYS 00626806649TRCO1 100 86.8 20250401 09:43:20 NYS 00626806714TRCO1 100 86.85 20250401 09:43:28 NYS 00626806775TRCO1 100 86.83 20250401 09:43:52 NYS 00626806985TRCO1 100 86.82 20250401 09:43:56 NYS 00626807000TRCO1 100 86.94 20250401 09:44:21 NYS 00626807932TRCO1 100 86.91 20250401 09:45:05 NYS 00626809333TRCO1 100 86.87 20250401 09:45:48 NYS 00626809743TRCO1 100 86.87 20250401 09:45:48 NYS 00626809744TRCO1 100 86.85 20250401 09:45:56 NYS 00626809795TRCO1 100 86.99 20250401 09:47:55 NYS 00626811033TRCO1 100 86.99 20250401 09:47:55 NYS 00626811034TRCO1 100 86.99 20250401 09:47:55 NYS 00626811035TRCO1 100 86.99 20250401 09:47:55 NYS 00626811036TRCO1 100 86.99 20250401 09:47:55 NYS 00626811037TRCO1 100 87.12 20250401 09:48:54 NYS 00626811536TRCO1 100 87.12 20250401 09:48:54 NYS 00626811537TRCO1 67 87.12 20250401 09:48:54 NYS 00626811538TRCO1 33 87.12 20250401 09:48:54 NYS 00626811539TRCO1 100 87.16 20250401 09:49:15 NYS 00626811760TRCO1 6 87.21 20250401 09:49:56 NYS 00626812089TRCO1 4 87.21 20250401 09:49:56 NYS 00626812090TRCO1 2 87.21 20250401 09:49:56 NYS 00626812091TRCO1 8 87.21 20250401 09:49:58 NYS 00626812100TRCO1 8 87.21 20250401 09:50:00 NYS 00626812131TRCO1 72 87.21 20250401 09:50:11 NYS 00626812225TRCO1 100 87.21 20250401 09:50:11 NYS 00626812226TRCO1 100 87.27 20250401 09:50:59 NYS 00626812715TRCO1 100 87.27 20250401 09:50:59 NYS 00626812716TRCO1 36 87.17 20250401 09:51:46 NYS 00626813035TRCO1 100 87.17 20250401 09:51:46 NYS 00626813036TRCO1 100 87.17 20250401 09:51:46 NYS 00626813037TRCO1 64 87.17 20250401 09:51:46 NYS 00626813039TRCO1 100 87.11 20250401 09:52:14 NYS 00626813244TRCO1 100 87.05 20250401 09:52:21 NYS 00626813293TRCO1 100 86.98 20250401 09:52:33 NYS 00626813388TRCO1 100 86.99 20250401 09:52:56 NYS 00626813581TRCO1 100 87.04 20250401 09:53:36 NYS 00626813978TRCO1 100 87.03 20250401 09:54:19 NYS 00626814251TRCO1 100 87.15 20250401 09:54:53 NYS 00626814463TRCO1 100 87.15 20250401 09:54:53 NYS 00626814464TRCO1 100 87.07 20250401 09:55:00 NYS 00626814495TRCO1 100 87.06 20250401 09:55:17 NYS 00626814603TRCO1 100 86.97 20250401 09:55:35 NYS 00626814709TRCO1 100 86.97 20250401 09:55:49 NYS 00626814774TRCO1 100 86.97 20250401 09:56:23 NYS 00626815012TRCO1 100 86.95 20250401 09:56:28 NYS 00626815048TRCO1 40 86.91 20250401 09:56:38 NYS 00626815120TRCO1 60 86.91 20250401 09:56:38 NYS 00626815121TRCO1 100 86.9 20250401 09:56:38 NYS 00626815123TRCO1 100 86.9 20250401 09:56:39 NYS 00626815136TRCO1 100 86.9 20250401 09:56:39 NYS 00626815137TRCO1 100 86.9 20250401 09:56:39 NYS 00626815138TRCO1 100 86.9 20250401 09:56:39 NYS 00626815139TRCO1 100 86.9 20250401 09:56:39 NYS 00626815140TRCO1 5 86.9 20250401 09:56:39 NYS 00626815141TRCO1 95 86.9 20250401 09:56:39 NYS 00626815142TRCO1 5 86.9 20250401 09:56:39 NYS 00626815143TRCO1 100 86.9 20250401 09:56:39 NYS 00626815144TRCO1 46 86.9 20250401 09:56:39 NYS 00626815145TRCO1 54 86.9 20250401 09:56:39 NYS 00626815146TRCO1 46 86.9 20250401 09:56:39 NYS 00626815147TRCO1 100 86.9 20250401 09:56:39 NYS 00626815148TRCO1 49 86.9 20250401 09:56:39 NYS 00626815149TRCO1 100 86.9 20250401 09:56:40 NYS 00626815152TRCO1 100 86.9 20250401 09:56:40 NYS 00626815153TRCO1 100 86.9 20250401 09:56:40 NYS 00626815154TRCO1 100 86.9 20250401 09:56:42 NYS 00626815171TRCO1 100 86.9 20250401 09:56:42 NYS 00626815172TRCO1 100 86.9 20250401 09:56:42 NYS 00626815173TRCO1 79 86.9 20250401 09:56:42 NYS 00626815174TRCO1 21 86.9 20250401 09:56:42 NYS 00626815175TRCO1 79 86.9 20250401 09:56:42 NYS 00626815176TRCO1 21 86.9 20250401 09:56:42 NYS 00626815177TRCO1 21 86.9 20250401 09:56:42 NYS 00626815178TRCO1 21 86.9 20250401 09:56:42 NYS 00626815179TRCO1 5 86.9 20250401 09:56:42 NYS 00626815180TRCO1 53 86.9 20250401 09:56:42 NYS 00626815181TRCO1 100 86.86 20250401 09:57:22 NYS 00626815653TRCO1 99 86.82 20250401 09:57:49 NYS 00626815798TRCO1 100 86.94 20250401 09:58:35 NYS 00626816053TRCO1 1 86.94 20250401 09:58:35 NYS 00626816054TRCO1 100 86.94 20250401 09:58:35 NYS 00626816055TRCO1 100 86.94 20250401 09:58:35 NYS 00626816056TRCO1 100 87.08 20250401 09:59:52 NYS 00626816610TRCO1 100 87.08 20250401 09:59:52 NYS 00626816611TRCO1 100 87.02 20250401 09:59:54 NYS 00626816618TRCO1 100 87.03 20250401 10:00:52 NYS 00626817342TRCO1 100 87.01 20250401 10:01:02 NYS 00626817388TRCO1 100 86.95 20250401 10:01:23 NYS 00626817561TRCO1 100 86.93 20250401 10:01:49 NYS 00626817758TRCO1 100 86.8 20250401 10:02:10 NYS 00626818189TRCO1 100 86.91 20250401 10:03:36 NYS 00626818879TRCO1 100 86.91 20250401 10:03:36 NYS 00626818880TRCO1 100 86.97 20250401 10:04:17 NYS 00626819216TRCO1 100 86.97 20250401 10:04:17 NYS 00626819217TRCO1 100 86.97 20250401 10:04:17 NYS 00626819218TRCO1 100 86.7 20250401 10:04:46 NYS 00626819359TRCO1 100 86.91 20250401 10:05:29 NYS 00626819671TRCO1 100 86.86 20250401 10:05:48 NYS 00626819770TRCO1 100 86.92 20250401 10:06:17 NYS 00626819965TRCO1 100 86.94 20250401 10:06:52 NYS 00626820133TRCO1 1 86.74 20250401 10:07:03 NYS 00626820212TRCO1 99 86.74 20250401 10:07:03 NYS 00626820213TRCO1 90 86.73 20250401 10:07:19 NYS 00626820330TRCO1 10 86.73 20250401 10:07:19 NYS 00626820331TRCO1 100 86.7 20250401 10:07:36 NYS 00626820460TRCO1 100 86.78 20250401 10:08:15 NYS 00626820794TRCO1 100 86.72 20250401 10:08:33 NYS 00626820993TRCO1 100 86.75 20250401 10:09:23 NYS 00626821461TRCO1 100 86.83 20250401 10:10:30 NYS 00626821912TRCO1 100 86.83 20250401 10:10:30 NYS 00626821913TRCO1 100 86.82 20250401 10:11:12 NYS 00626822239TRCO1 100 86.75 20250401 10:12:12 NYS 00626822638TRCO1 100 86.75 20250401 10:12:12 NYS 00626822639TRCO1 100 86.78 20250401 10:12:55 NYS 00626823063TRCO1 100 86.79 20250401 10:13:30 NYS 00626823442TRCO1 100 86.79 20250401 10:13:49 NYS 00626823555TRCO1 100 86.76 20250401 10:15:07 NYS 00626824260TRCO1 100 86.76 20250401 10:15:07 NYS 00626824261TRCO1 100 86.76 20250401 10:15:07 NYS 00626824262TRCO1 100 86.83 20250401 10:15:37 NYS 00626824449TRCO1 100 86.73 20250401 10:16:32 NYS 00626824936TRCO1 100 86.85 20250401 10:17:04 NYS 00626825158TRCO1 100 86.86 20250401 10:18:00 NYS 00626826135TRCO1 100 86.86 20250401 10:18:00 NYS 00626826136TRCO1 100 86.84 20250401 10:18:28 NYS 00626826397TRCO1 100 86.78 20250401 10:19:32 NYS 00626826848TRCO1 100 86.78 20250401 10:19:32 NYS 00626826849TRCO1 100 86.67 20250401 10:20:45 NYS 00626827528TRCO1 100 86.67 20250401 10:20:45 NYS 00626827529TRCO1 100 86.58 20250401 10:21:04 NYS 00626827661TRCO1 100 86.58 20250401 10:21:22 NYS 00626827812TRCO1 100 86.73 20250401 10:22:12 NYS 00626828222TRCO1 100 86.92 20250401 10:23:49 NYS 00626828760TRCO1 100 86.92 20250401 10:23:49 NYS 00626828761TRCO1 62 87.01 20250401 10:24:29 NYS 00626829043TRCO1 38 87.01 20250401 10:24:29 NYS 00626829044TRCO1 1 87.11 20250401 10:25:20 NYS 00626829373TRCO1 99 87.11 20250401 10:25:20 NYS 00626829378TRCO1 100 87.22 20250401 10:25:44 NYS 00626829552TRCO1 100 87.21 20250401 10:26:09 NYS 00626829860TRCO1 100 87.17 20250401 10:26:48 NYS 00626830104TRCO1 100 87.14 20250401 10:27:14 NYS 00626830310TRCO1 100 87.12 20250401 10:27:42 NYS 00626830428TRCO1 100 87.02 20250401 10:28:06 NYS 00626831253TRCO1 100 87.05 20250401 10:28:53 NYS 00626831668TRCO1 100 87.17 20250401 10:29:30 NYS 00626831989TRCO1 100 87.22 20250401 10:31:36 NYS 00626832647TRCO1 100 87.17 20250401 10:31:47 NYS 00626832732TRCO1 100 87.27 20250401 10:32:30 NYS 00626833067TRCO1 1 87.22 20250401 10:32:34 NYS 00626833102TRCO1 99 87.22 20250401 10:32:35 NYS 00626833105TRCO1 100 87.25 20250401 10:33:23 NYS 00626833338TRCO1 8 87.33 20250401 10:35:09 NYS 00626833946TRCO1 92 87.31 20250401 10:35:14 NYS 00626833970TRCO1 100 87.31 20250401 10:36:27 NYS 00626834362TRCO1 100 87.31 20250401 10:36:27 NYS 00626834363TRCO1 100 87.38 20250401 10:36:57 NYS 00626834637TRCO1 100 87.41 20250401 10:37:37 NYS 00626835127TRCO1 99 87.39 20250401 10:38:19 NYS 00626835368TRCO1 100 87.57 20250401 10:38:50 NYS 00626835731TRCO1 1 87.57 20250401 10:38:50 NYS 00626835732TRCO1 6 87.59 20250401 10:39:05 NYS 00626835815TRCO1 94 87.63 20250401 10:39:22 NYS 00626836149TRCO1 100 87.63 20250401 10:39:22 NYS 00626836150TRCO1 100 87.62 20250401 10:39:35 NYS 00626836231TRCO1 100 87.56 20250401 10:40:00 NYS 00626836389TRCO1 40 87.73 20250401 10:41:37 NYS 00626837491TRCO1 100 87.73 20250401 10:41:37 NYS 00626837492TRCO1 60 87.73 20250401 10:41:37 NYS 00626837493TRCO1 100 87.72 20250401 10:41:55 NYS 00626837620TRCO1 100 87.71 20250401 10:42:09 NYS 00626837791TRCO1 100 87.79 20250401 10:43:22 NYS 00626838281TRCO1 100 87.85 20250401 10:43:47 NYS 00626838445TRCO1 100 87.86 20250401 10:44:01 NYS 00626838527TRCO1 100 87.73 20250401 10:44:15 NYS 00626838712TRCO1 100 87.77 20250401 10:45:12 NYS 00626838986TRCO1 100 87.79 20250401 10:45:46 NYS 00626839221TRCO1 100 87.82 20250401 10:47:00 NYS 00626839684TRCO1 100 87.82 20250401 10:47:00 NYS 00626839686TRCO1 100 87.82 20250401 10:47:00 NYS 00626839687TRCO1 100 87.82 20250401 10:47:45 NYS 00626840171TRCO1 100 87.89 20250401 10:48:35 NYS 00626840487TRCO1 100 87.95 20250401 10:49:37 NYS 00626841569TRCO1 50 87.95 20250401 10:49:37 NYS 00626841570TRCO1 50 87.95 20250401 10:49:37 NYS 00626841571TRCO1 100 87.94 20250401 10:49:59 NYS 00626841730TRCO1 100 87.99 20250401 10:50:26 NYS 00626841955TRCO1 100 87.98 20250401 10:50:35 NYS 00626842046TRCO1 100 87.96 20250401 10:50:46 NYS 00626842129TRCO1 4 88.12 20250401 10:52:36 NYS 00626843290TRCO1 4 88.12 20250401 10:52:37 NYS 00626843297TRCO1 92 88.12 20250401 10:52:37 NYS 00626843298TRCO1 8 88.12 20250401 10:52:37 NYS 00626843299TRCO1 3 88.12 20250401 10:52:37 NYS 00626843300TRCO1 89 88.12 20250401 10:52:37 NYS 00626843301TRCO1 100 88.19 20250401 10:52:53 NYS 00626843431TRCO1 100 88.17 20250401 10:53:36 NYS 00626843851TRCO1 100 88.1 20250401 10:54:01 NYS 00626844019TRCO1 15 88.17 20250401 10:54:53 NYS 00626844471TRCO1 85 88.17 20250401 10:54:53 NYS 00626844472TRCO1 6 88.2 20250401 10:55:30 NYS 00626844902TRCO1 4 88.2 20250401 10:55:30 NYS 00626844903TRCO1 19 88.2 20250401 10:55:30 NYS 00626844904TRCO1 71 88.19 20250401 10:55:30 NYS 00626844905TRCO1 100 88.19 20250401 10:55:30 NYS 00626844906TRCO1 34 88.2 20250401 10:55:30 NYS 00626844907TRCO1 66 88.2 20250401 10:55:30 NYS 00626844908TRCO1 100 88.28 20250401 10:56:33 NYS 00626845422TRCO1 58 88.24 20250401 10:56:55 NYS 00626845621TRCO1 42 88.24 20250401 10:56:55 NYS 00626845622TRCO1 100 88.22 20250401 10:57:59 NYS 00626846062TRCO1 100 88.22 20250401 10:57:59 NYS 00626846063TRCO1 100 88.24 20250401 10:58:18 NYS 00626846218TRCO1 100 88.31 20250401 10:59:21 NYS 00626846730TRCO1 100 88.29 20250401 10:59:32 NYS 00626846800TRCO1 100 88.28 20250401 11:00:02 NYS 00626847172TRCO1 100 88.25 20250401 11:00:10 NYS 00626847257TRCO1 77 88.3 20250401 11:00:56 NYS 00626847647TRCO1 23 88.3 20250401 11:00:56 NYS 00626847648TRCO1 100 88.28 20250401 11:01:54 NYS 00626848161TRCO1 100 88.28 20250401 11:01:54 NYS 00626848162TRCO1 15 88.32 20250401 11:02:00 NYS 00626848207TRCO1 75 88.34 20250401 11:02:04 NYS 00626848333TRCO1 10 88.34 20250401 11:02:04 NYS 00626848334TRCO1 91 88.3 20250401 11:02:52 NYS 00626848729TRCO1 9 88.3 20250401 11:02:52 NYS 00626848731TRCO1 100 88.39 20250401 11:04:13 NYS 00626849528TRCO1 100 88.39 20250401 11:04:13 NYS 00626849529TRCO1 100 88.455 20250401 11:05:29 NYS 00626850096TRCO1 100 88.43 20250401 11:05:30 NYS 00626850106TRCO1 100 88.43 20250401 11:05:30 NYS 00626850107TRCO1 100 88.43 20250401 11:05:30 NYS 00626850108TRCO1 100 88.45 20250401 11:05:57 NYS 00626850293TRCO1 100 88.43 20250401 11:06:20 NYS 00626850597TRCO1 100 88.45 20250401 11:06:59 NYS 00626850866TRCO1 100 88.43 20250401 11:07:22 NYS 00626851048TRCO1 100 88.42 20250401 11:07:43 NYS 00626851156TRCO1 100 88.41 20250401 11:08:10 NYS 00626851349TRCO1 100 88.45 20250401 11:09:08 NYS 00626851983TRCO1 100 88.39 20250401 11:09:16 NYS 00626852092TRCO1 100 88.37 20250401 11:10:04 NYS 00626852567TRCO1 64 88.32 20250401 11:10:14 NYS 00626852661TRCO1 36 88.32 20250401 11:10:14 NYS 00626852662TRCO1 100 88.28 20250401 11:10:37 NYS 00626852819TRCO1 10 88.29 20250401 11:11:12 NYS 00626853300TRCO1 34 88.27 20250401 11:11:12 NYS 00626853313TRCO1 56 88.27 20250401 11:11:12 NYS 00626853315TRCO1 100 88.35 20250401 11:11:49 NYS 00626853586TRCO1 100 88.3 20250401 11:11:56 NYS 00626853631TRCO1 100 88.31 20250401 11:12:23 NYS 00626853749TRCO1 100 88.31 20250401 11:13:12 NYS 00626854058TRCO1 26 88.29 20250401 11:13:19 NYS 00626854105TRCO1 74 88.48 20250401 11:15:00 NYS 00626855132TRCO1 53 88.48 20250401 11:15:00 NYS 00626855133TRCO1 25 88.48 20250401 11:15:00 NYS 00626855134TRCO1 22 88.51 20250401 11:15:08 NYS 00626855216TRCO1 100 88.55 20250401 11:15:59 NYS 00626855642TRCO1 100 88.62 20250401 11:16:21 NYS 00626855903TRCO1 100 88.67 20250401 11:17:11 NYS 00626856378TRCO1 100 88.72 20250401 11:17:46 NYS 00626856739TRCO1 100 88.71 20250401 11:18:03 NYS 00626856869TRCO1 100 88.68 20250401 11:18:46 NYS 00626857230TRCO1 100 88.67 20250401 11:19:01 NYS 00626857351TRCO1 100 88.6 20250401 11:19:13 NYS 00626857433TRCO1 100 88.58 20250401 11:19:17 NYS 00626857490TRCO1 50 88.49 20250401 11:19:30 NYS 00626857574TRCO1 50 88.49 20250401 11:19:30 NYS 00626857575TRCO1 100 88.48 20250401 11:19:59 NYS 00626857822TRCO1 100 88.44 20250401 11:20:23 NYS 00626858023TRCO1 100 88.42 20250401 11:20:53 NYS 00626858287TRCO1 100 88.47 20250401 11:21:52 NYS 00626858694TRCO1 100 88.52 20250401 11:23:18 NYS 00626859607TRCO1 100 88.56 20250401 11:23:48 NYS 00626859888TRCO1 100 88.53 20250401 11:24:04 NYS 00626859978TRCO1 100 88.54 20250401 11:25:17 NYS 00626860685TRCO1 100 88.52 20250401 11:26:02 NYS 00626860895TRCO1 100 88.52 20250401 11:26:29 NYS 00626861178TRCO1 45 88.45 20250401 11:26:33 NYS 00626861211TRCO1 55 88.45 20250401 11:26:34 NYS 00626861233TRCO1 100 88.45 20250401 11:27:14 NYS 00626861497TRCO1 100 88.4 20250401 11:27:17 NYS 00626861515TRCO1 100 88.38 20250401 11:27:45 NYS 00626861832TRCO1 100 88.38 20250401 11:28:23 NYS 00626862393TRCO1 100 88.33 20250401 11:29:00 NYS 00626862939TRCO1 100 88.32 20250401 11:29:58 NYS 00626864330TRCO1 100 88.32 20250401 11:30:26 NYS 00626864723TRCO1 100 88.28 20250401 11:31:10 NYS 00626865156TRCO1 100 88.25 20250401 11:31:30 NYS 00626865317TRCO1 67 88.23 20250401 11:32:30 NYS 00626866227TRCO1 33 88.26 20250401 11:33:05 NYS 00626866608TRCO1 100 88.26 20250401 11:33:05 NYS 00626866610TRCO1 100 88.24 20250401 11:33:22 NYS 00626866873TRCO1 32 88.23 20250401 11:34:56 NYS 00626868106TRCO1 68 88.23 20250401 11:34:56 NYS 00626868107TRCO1 100 88.21 20250401 11:34:59 NYS 00626868140TRCO1 100 88.18 20250401 11:35:23 NYS 00626868512TRCO1 100 88.28 20250401 11:36:16 NYS 00626869217TRCO1 100 88.22 20250401 11:36:34 NYS 00626869471TRCO1 100 88.23 20250401 11:37:07 NYS 00626869859TRCO1 100 88.21 20250401 11:37:22 NYS 00626869934TRCO1 100 88.23 20250401 11:38:55 NYS 00626870546TRCO1 100 88.25 20250401 11:39:10 NYS 00626870619TRCO1 100 88.19 20250401 11:40:33 NYS 00626871116TRCO1 100 88.17 20250401 11:40:58 NYS 00626871277TRCO1 100 88.09 20250401 11:41:16 NYS 00626871568TRCO1 85 88.24 20250401 11:45:16 NYS 00626873282TRCO1 115 88.24 20250401 11:45:16 NYS 00626873283TRCO1 200 88.43 20250401 11:46:16 NYS 00626873551TRCO1 100 88.48 20250401 11:47:01 NYS 00626873939TRCO1 100 88.48 20250401 11:47:37 NYS 00626874280TRCO1 100 88.44 20250401 11:48:01 NYS 00626874433TRCO1 100 88.44 20250401 11:48:01 NYS 00626874434TRCO1 100 88.44 20250401 11:48:01 NYS 00626874435TRCO1 100 88.44 20250401 11:48:01 NYS 00626874436TRCO1 100 88.44 20250401 11:48:01 NYS 00626874437TRCO1 100 88.44 20250401 11:48:01 NYS 00626874438TRCO1 100 88.44 20250401 11:49:10 NYS 00626874974TRCO1 100 88.44 20250401 11:49:50 NYS 00626875166TRCO1 99 88.44 20250401 11:49:56 NYS 00626875218TRCO1 1 88.44 20250401 11:49:56 NYS 00626875219TRCO1 100 88.46 20250401 11:50:46 NYS 00626875679TRCO1 100 88.41 20250401 11:51:26 NYS 00626875917TRCO1 100 88.39 20250401 11:51:35 NYS 00626875971TRCO1 20 88.47 20250401 11:53:49 NYS 00626876826TRCO1 80 88.47 20250401 11:53:49 NYS 00626876827TRCO1 100 88.45 20250401 11:54:30 NYS 00626877037TRCO1 100 88.44 20250401 11:54:53 NYS 00626877143TRCO1 73 88.42 20250401 11:55:31 NYS 00626877369TRCO1 3 88.42 20250401 11:55:31 NYS 00626877370TRCO1 12 88.42 20250401 11:55:31 NYS 00626877371TRCO1 12 88.41 20250401 11:55:31 NYS 00626877372TRCO1 100 88.49 20250401 11:58:21 NYS 00626878301TRCO1 100 88.49 20250401 11:58:21 NYS 00626878302TRCO1 100 88.49 20250401 11:58:21 NYS 00626878303TRCO1 100 88.49 20250401 11:58:21 NYS 00626878304TRCO1 8 88.55 20250401 12:00:11 NYS 00626878976TRCO1 100 88.55 20250401 12:00:11 NYS 00626878977TRCO1 92 88.55 20250401 12:00:11 NYS 00626878978TRCO1 100 88.89 20250401 12:02:40 NYS 00626880222TRCO1 100 88.89 20250401 12:02:40 NYS 00626880223TRCO1 100 88.89 20250401 12:02:40 NYS 00626880224TRCO1 100 88.89 20250401 12:02:40 NYS 00626880225TRCO1 100 88.87 20250401 12:02:48 NYS 00626880268TRCO1 100 88.84 20250401 12:02:59 NYS 00626880418TRCO1 100 88.71 20250401 12:03:20 NYS 00626880548TRCO1 100 88.69 20250401 12:04:30 NYS 00626881090TRCO1 58 88.68 20250401 12:04:52 NYS 00626881226TRCO1 42 88.68 20250401 12:04:52 NYS 00626881227TRCO1 100 88.66 20250401 12:05:19 NYS 00626881371TRCO1 100 88.66 20250401 12:05:36 NYS 00626881477TRCO1 71 88.64 20250401 12:06:11 NYS 00626881609TRCO1 29 88.64 20250401 12:06:11 NYS 00626881610TRCO1 100 88.59 20250401 12:06:17 NYS 00626881671TRCO1 100 88.63 20250401 12:07:27 NYS 00626882087TRCO1 100 88.61 20250401 12:07:33 NYS 00626882122TRCO1 100 88.56 20250401 12:07:53 NYS 00626882179TRCO1 100 88.57 20250401 12:11:57 NYS 00626883474TRCO1 100 88.57 20250401 12:11:57 NYS 00626883475TRCO1 100 88.57 20250401 12:11:57 NYS 00626883476TRCO1 100 88.55 20250401 12:12:25 NYS 00626883625TRCO1 100 88.58 20250401 12:14:16 NYS 00626884559TRCO1 100 88.58 20250401 12:14:16 NYS 00626884560TRCO1 100 88.58 20250401 12:14:16 NYS 00626884561TRCO1 100 88.63 20250401 12:16:52 NYS 00626885569TRCO1 100 88.63 20250401 12:16:52 NYS 00626885570TRCO1 100 88.63 20250401 12:16:52 NYS 00626885571TRCO1 100 88.63 20250401 12:16:52 NYS 00626885572TRCO1 100 88.62 20250401 12:16:58 NYS 00626885802TRCO1 62 88.62 20250401 12:20:11 NYS 00626886702TRCO1 100 88.62 20250401 12:20:11 NYS 00626886703TRCO1 100 88.62 20250401 12:20:11 NYS 00626886704TRCO1 38 88.61 20250401 12:20:12 NYS 00626886711TRCO1 100 88.61 20250401 12:20:12 NYS 00626886712TRCO1 100 88.74 20250401 12:21:15 NYS 00626886975TRCO1 100 88.72 20250401 12:21:46 NYS 00626887131TRCO1 76 88.63 20250401 12:23:11 NYS 00626888607TRCO1 100 88.63 20250401 12:23:11 NYS 00626888608TRCO1 24 88.63 20250401 12:23:11 NYS 00626888609TRCO1 100 88.65 20250401 12:25:41 NYS 00626889424TRCO1 100 88.65 20250401 12:25:41 NYS 00626889426TRCO1 100 88.65 20250401 12:25:41 NYS 00626889428TRCO1 100 88.65 20250401 12:25:41 NYS 00626889430TRCO1 100 88.61 20250401 12:26:01 NYS 00626889519TRCO1 100 88.58 20250401 12:26:09 NYS 00626889603TRCO1 100 88.53 20250401 12:26:33 NYS 00626889772TRCO1 100 88.52 20250401 12:27:01 NYS 00626889934TRCO1 100 88.45 20250401 12:27:30 NYS 00626890133TRCO1 100 88.45 20250401 12:27:30 NYS 00626890135TRCO1 100 88.43 20250401 12:28:11 NYS 00626890489TRCO1 100 88.42 20250401 12:28:42 NYS 00626890797TRCO1 100 88.39 20250401 12:28:59 NYS 00626890954TRCO1 100 88.34 20250401 12:29:43 NYS 00626891426TRCO1 100 88.25 20250401 12:30:37 NYS 00626892357TRCO1 92 88.26 20250401 12:30:37 NYS 00626892358TRCO1 8 88.26 20250401 12:30:37 NYS 00626892359TRCO1 100 88.39 20250401 12:33:00 NYS 00626894258TRCO1 100 88.33 20250401 12:33:41 NYS 00626894556TRCO1 100 88.29 20250401 12:34:03 NYS 00626894634TRCO1 75 88.28 20250401 12:35:59 NYS 00626895197TRCO1 100 88.28 20250401 12:35:59 NYS 00626895198TRCO1 25 88.28 20250401 12:36:04 NYS 00626895217TRCO1 100 88.28 20250401 12:36:04 NYS 00626895218TRCO1 100 88.24 20250401 12:36:33 NYS 00626895402TRCO1 100 88.15 20250401 12:37:44 NYS 00626896071TRCO1 100 88.13 20250401 12:37:48 NYS 00626896113TRCO1 100 88.12 20250401 12:38:55 NYS 00626896617TRCO1 100 88.1 20250401 12:39:32 NYS 00626896809TRCO1 49 88.04 20250401 12:40:23 NYS 00626897031TRCO1 100 88.05 20250401 12:40:23 NYS 00626897032TRCO1 100 88.14 20250401 12:43:04 NYS 00626897967TRCO1 100 88.14 20250401 12:43:04 NYS 00626897968TRCO1 100 88.14 20250401 12:43:04 NYS 00626897969TRCO1 51 88.14 20250401 12:43:04 NYS 00626897970TRCO1 100 88.14 20250401 12:43:04 NYS 00626897971TRCO1 100 88.12 20250401 12:43:10 NYS 00626898030TRCO1 100 88.07 20250401 12:43:18 NYS 00626898057TRCO1 1 88.06 20250401 12:43:56 NYS 00626898263TRCO1 99 88.06 20250401 12:43:56 NYS 00626898264TRCO1 100 88.19 20250401 12:44:36 NYS 00626898446TRCO1 100 88.15 20250401 12:45:05 NYS 00626898583TRCO1 100 88.19 20250401 12:48:43 NYS 00626899830TRCO1 100 88.19 20250401 12:48:43 NYS 00626899831TRCO1 100 88.24 20250401 12:50:03 NYS 00626900216TRCO1 100 88.24 20250401 12:50:03 NYS 00626900217TRCO1 100 88.44 20250401 12:53:09 NYS 00626901333TRCO1 100 88.44 20250401 12:53:09 NYS 00626901334TRCO1 100 88.44 20250401 12:53:09 NYS 00626901335TRCO1 79 88.44 20250401 12:53:10 NYS 00626901339TRCO1 21 88.44 20250401 12:53:10 NYS 00626901340TRCO1 10 88.47 20250401 12:54:04 NYS 00626901857TRCO1 49 88.49 20250401 12:54:11 NYS 00626901877TRCO1 41 88.49 20250401 12:54:11 NYS 00626901878TRCO1 100 88.45 20250401 12:55:02 NYS 00626902073TRCO1 100 88.45 20250401 12:55:32 NYS 00626902247TRCO1 100 88.4 20250401 12:56:04 NYS 00626902463TRCO1 100 88.37 20250401 12:56:11 NYS 00626902482TRCO1 100 88.42 20250401 12:57:56 NYS 00626902861TRCO1 100 88.39 20250401 12:58:02 NYS 00626902876TRCO1 100 88.36 20250401 12:59:15 NYS 00626903145TRCO1 100 88.29 20250401 13:00:01 NYS 00626903342TRCO1 100 88.31 20250401 13:01:21 NYS 00626903715TRCO1 100 88.34 20250401 13:03:03 NYS 00626904098TRCO1 100 88.31 20250401 13:03:11 NYS 00626904136TRCO1 74 88.32 20250401 13:03:33 NYS 00626904176TRCO1 98 88.31 20250401 13:04:54 NYS 00626904598TRCO1 26 88.31 20250401 13:04:54 NYS 00626904599TRCO1 2 88.31 20250401 13:04:54 NYS 00626904600TRCO1 100 88.31 20250401 13:05:12 NYS 00626904669TRCO1 100 88.29 20250401 13:05:33 NYS 00626904809TRCO1 100 88.25 20250401 13:05:45 NYS 00626904853TRCO1 33 88.21 20250401 13:06:13 NYS 00626904968TRCO1 67 88.21 20250401 13:06:13 NYS 00626904969TRCO1 20 88.24 20250401 13:10:00 NYS 00626906302TRCO1 100 88.24 20250401 13:10:00 NYS 00626906303TRCO1 80 88.24 20250401 13:10:00 NYS 00626906304TRCO1 10 88.24 20250401 13:10:00 NYS 00626906305TRCO1 4 88.24 20250401 13:10:00 NYS 00626906306TRCO1 86 88.24 20250401 13:10:00 NYS 00626906307TRCO1 100 88.24 20250401 13:10:00 NYS 00626906308TRCO1 3 88.27 20250401 13:10:08 NYS 00626906341TRCO1 97 88.27 20250401 13:10:09 NYS 00626906344TRCO1 50 88.29 20250401 13:12:07 NYS 00626906723TRCO1 100 88.29 20250401 13:12:07 NYS 00626906724TRCO1 50 88.29 20250401 13:12:07 NYS 00626906725TRCO1 100 88.26 20250401 13:12:47 NYS 00626906875TRCO1 100 88.23 20250401 13:12:56 NYS 00626906960TRCO1 100 88.19 20250401 13:13:11 NYS 00626907141TRCO1 100 88.19 20250401 13:13:11 NYS 00626907142TRCO1 100 88.3 20250401 13:15:33 NYS 00626907553TRCO1 100 88.3 20250401 13:15:33 NYS 00626907554TRCO1 100 88.29 20250401 13:16:39 NYS 00626907703TRCO1 100 88.27 20250401 13:17:04 NYS 00626907760TRCO1 100 88.25 20250401 13:17:25 NYS 00626907839TRCO1 100 88.25 20250401 13:17:25 NYS 00626907840TRCO1 100 88.23 20250401 13:17:42 NYS 00626907918TRCO1 100 88.25 20250401 13:17:42 NYS 00626907919TRCO1 100 88.24 20250401 13:18:53 NYS 00626908159TRCO1 100 88.24 20250401 13:18:53 NYS 00626908160TRCO1 100 88.24 20250401 13:21:36 NYS 00626908686TRCO1 9 88.24 20250401 13:21:36 NYS 00626908687TRCO1 100 88.24 20250401 13:21:36 NYS 00626908688TRCO1 91 88.24 20250401 13:21:36 NYS 00626908689TRCO1 100 88.24 20250401 13:22:33 NYS 00626908822TRCO1 100 88.24 20250401 13:22:33 NYS 00626908823TRCO1 100 88.26 20250401 13:22:45 NYS 00626908917TRCO1 100 88.25 20250401 13:23:29 NYS 00626909115TRCO1 100 88.22 20250401 13:25:01 NYS 00626909598TRCO1 100 88.27 20250401 13:25:58 NYS 00626909773TRCO1 100 88.24 20250401 13:26:06 NYS 00626909809TRCO1 100 88.17 20250401 13:26:34 NYS 00626909903TRCO1 100 88.14 20250401 13:27:25 NYS 00626910142TRCO1 100 88.1 20250401 13:28:11 NYS 00626910283TRCO1 100 88.05 20250401 13:28:41 NYS 00626910427TRCO1 100 88.08 20250401 13:29:25 NYS 00626910680TRCO1 100 88.16 20250401 13:31:59 NYS 00626911626TRCO1 100 88.16 20250401 13:31:59 NYS 00626911627TRCO1 100 88.15 20250401 13:33:39 NYS 00626912005TRCO1 100 88.1 20250401 13:37:50 NYS 00626913084TRCO1 100 88.1 20250401 13:37:50 NYS 00626913085TRCO1 66 88.1 20250401 13:37:50 NYS 00626913086TRCO1 100 88.1 20250401 13:37:50 NYS 00626913087TRCO1 100 88.1 20250401 13:37:50 NYS 00626913088TRCO1 34 88.1 20250401 13:37:50 NYS 00626913089TRCO1 100 88.09 20250401 13:38:00 NYS 00626913155TRCO1 100 88.2 20250401 13:40:42 NYS 00626913676TRCO1 100 88.2 20250401 13:40:42 NYS 00626913677TRCO1 47 88.22 20250401 13:42:27 NYS 00626914345TRCO1 100 88.22 20250401 13:42:27 NYS 00626914346TRCO1 53 88.22 20250401 13:42:27 NYS 00626914348TRCO1 100 88.19 20250401 13:42:53 NYS 00626914624TRCO1 100 88.19 20250401 13:43:00 NYS 00626914646TRCO1 100 88.17 20250401 13:43:19 NYS 00626914742TRCO1 100 88.1 20250401 13:44:00 NYS 00626914939TRCO1 100 88.05 20250401 13:44:30 NYS 00626915087TRCO1 100 88.07 20250401 13:46:42 NYS 00626915730TRCO1 100 88.12 20250401 13:47:53 NYS 00626916020TRCO1 100 88.13 20250401 13:48:33 NYS 00626916276TRCO1 100 88.17 20250401 13:51:19 NYS 00626917626TRCO1 99 88.17 20250401 13:51:19 NYS 00626917627TRCO1 100 88.17 20250401 13:51:19 NYS 00626917628TRCO1 1 88.17 20250401 13:51:19 NYS 00626917629TRCO1 100 88.16 20250401 13:51:21 NYS 00626917664TRCO1 100 88.18 20250401 13:52:13 NYS 00626917862TRCO1 100 88.16 20250401 13:52:15 NYS 00626917874TRCO1 100 88.15 20250401 13:52:46 NYS 00626918041TRCO1 100 88.09 20250401 13:53:20 NYS 00626918272TRCO1 96 88.06 20250401 13:54:50 NYS 00626918700TRCO1 4 88.06 20250401 13:54:50 NYS 00626918702TRCO1 2 88.05 20250401 13:55:17 NYS 00626918908TRCO1 100 88.05 20250401 13:55:17 NYS 00626918909TRCO1 98 88.05 20250401 13:55:17 NYS 00626918910TRCO1 100 88.05 20250401 13:55:17 NYS 00626918911TRCO1 100 88.01 20250401 13:56:09 NYS 00626919176TRCO1 100 88.05 20250401 13:56:09 NYS 00626919177TRCO1 100 88.04 20250401 13:58:09 NYS 00626919854TRCO1 100 88.055 20250401 13:58:34 NYS 00626920059TRCO1 100 88.05 20250401 13:59:05 NYS 00626920229TRCO1 100 88.04 20250401 13:59:30 NYS 00626920353TRCO1 100 88.02 20250401 14:00:20 NYS 00626920746TRCO1 100 88.02 20250401 14:00:24 NYS 00626920788TRCO1 100 87.96 20250401 14:01:03 NYS 00626921085TRCO1 100 87.92 20250401 14:01:16 NYS 00626921164TRCO1 100 87.89 20250401 14:02:01 NYS 00626921405TRCO1 100 87.87 20250401 14:02:05 NYS 00626921467TRCO1 100 87.8 20250401 14:02:42 NYS 00626922355TRCO1 100 87.8 20250401 14:02:57 NYS 00626922487TRCO1 100 87.8 20250401 14:03:34 NYS 00626922632TRCO1 100 87.8 20250401 14:04:09 NYS 00626922796TRCO1 100 87.8 20250401 14:04:50 NYS 00626923149TRCO1 100 87.82 20250401 14:05:39 NYS 00626923369TRCO1 100 87.82 20250401 14:06:11 NYS 00626923550TRCO1 100 87.77 20250401 14:07:02 NYS 00626923861TRCO1 100 87.73 20250401 14:07:36 NYS 00626924029TRCO1 200 87.74 20250401 14:07:37 NYS 00626924033TRCO1 100 87.735 20250401 14:07:55 NYS 00626924091TRCO1 100 87.775 20250401 14:08:55 NYS 00626924499TRCO1 100 87.72 20250401 14:09:59 NYS 00626924904TRCO1 100 87.77 20250401 14:10:34 NYS 00626925123TRCO1 100 87.69 20250401 14:11:23 NYS 00626925367TRCO1 100 87.69 20250401 14:12:23 NYS 00626925689TRCO1 100 87.7 20250401 14:12:59 NYS 00626925905TRCO1 100 87.75 20250401 14:14:17 NYS 00626926385TRCO1 100 87.74 20250401 14:14:48 NYS 00626926516TRCO1 100 87.7 20250401 14:15:42 NYS 00626926714TRCO1 100 87.62 20250401 14:16:24 NYS 00626927361TRCO1 100 87.58 20250401 14:17:41 NYS 00626927729TRCO1 100 87.56 20250401 14:18:10 NYS 00626927914TRCO1 100 87.565 20250401 14:18:57 NYS 00626928060TRCO1 100 87.62 20250401 14:20:20 NYS 00626928438TRCO1 100 87.65 20250401 14:20:47 NYS 00626928500TRCO1 100 87.6 20250401 14:21:29 NYS 00626928714TRCO1 100 87.57 20250401 14:22:19 NYS 00626928859TRCO1 100 87.59 20250401 14:23:08 NYS 00626929043TRCO1 100 87.64 20250401 14:23:55 NYS 00626929190TRCO1 100 87.56 20250401 14:24:45 NYS 00626929335TRCO1 100 87.58 20250401 14:25:35 NYS 00626929598TRCO1 100 87.67 20250401 14:26:57 NYS 00626929868TRCO1 100 87.66 20250401 14:27:15 NYS 00626929943TRCO1 100 87.58 20250401 14:28:05 NYS 00626930203TRCO1 100 87.62 20250401 14:29:03 NYS 00626930540TRCO1 100 87.62 20250401 14:29:39 NYS 00626930775TRCO1 100 87.6 20250401 14:30:27 NYS 00626931165TRCO1 100 87.57 20250401 14:31:26 NYS 00626931834TRCO1 100 87.64 20250401 14:31:56 NYS 00626932082TRCO1 100 87.7 20250401 14:32:46 NYS 00626932346TRCO1 100 87.7 20250401 14:33:27 NYS 00626932508TRCO1 100 87.75 20250401 14:34:21 NYS 00626932728TRCO1 100 87.66 20250401 14:34:57 NYS 00626933015TRCO1 100 87.65 20250401 14:35:54 NYS 00626933221TRCO1 100 87.79 20250401 14:36:58 NYS 00626933510TRCO1 100 87.79 20250401 14:37:20 NYS 00626933661TRCO1 100 87.78 20250401 14:38:12 NYS 00626934111TRCO1 1 87.77 20250401 14:38:55 NYS 00626934346TRCO1 99 87.77 20250401 14:38:58 NYS 00626934445TRCO1 100 87.75 20250401 14:39:44 NYS 00626934793TRCO1 100 87.78 20250401 14:40:36 NYS 00626935088TRCO1 100 87.82 20250401 14:41:17 NYS 00626935403TRCO1 100 87.88 20250401 14:42:09 NYS 00626935641TRCO1 100 87.79 20250401 14:42:53 NYS 00626935847TRCO1 100 87.855 20250401 14:43:57 NYS 00626936172TRCO1 100 87.85 20250401 14:44:27 NYS 00626936421TRCO1 100 87.9 20250401 14:45:10 NYS 00626936790TRCO1 100 87.83 20250401 14:45:55 NYS 00626937041TRCO1 100 87.86 20250401 14:46:42 NYS 00626937370TRCO1 100 87.83 20250401 14:47:26 NYS 00626937674TRCO1 100 87.83 20250401 14:48:15 NYS 00626937956TRCO1 100 87.835 20250401 14:48:56 NYS 00626938181TRCO1 16 87.79 20250401 14:49:48 NYS 00626938450TRCO1 84 87.79 20250401 14:49:55 NYS 00626938483TRCO1 100 87.8 20250401 14:50:25 NYS 00626938700TRCO1 100 87.76 20250401 14:51:11 NYS 00626939083TRCO1 100 87.76 20250401 14:51:50 NYS 00626939399TRCO1 100 87.76 20250401 14:52:35 NYS 00626939733TRCO1 100 87.7 20250401 14:53:17 NYS 00626940013TRCO1 100 87.83 20250401 14:54:06 NYS 00626940338TRCO1 67 87.87 20250401 14:54:49 NYS 00626940567TRCO1 133 88 20250401 14:55:33 NYS 00626940953TRCO1 100 88.02 20250401 14:56:10 NYS 00626941184TRCO1 100 88.1 20250401 14:57:00 NYS 00626941489TRCO1 100 88.07 20250401 14:57:28 NYS 00626941713TRCO1 100 88.06 20250401 14:58:15 NYS 00626941970TRCO1 100 88.04 20250401 14:58:47 NYS 00626942098TRCO1 100 88 20250401 14:59:26 NYS 00626942400TRCO1 100 87.99 20250401 15:00:07 NYS 00626942639TRCO1 100 88.05 20250401 15:00:46 NYS 00626943138TRCO1 100 88.075 20250401 15:01:25 NYS 00626943439TRCO1 100 88.11 20250401 15:02:09 NYS 00626943891TRCO1 100 88.11 20250401 15:02:47 NYS 00626944487TRCO1 100 88.19 20250401 15:03:31 NYS 00626944736TRCO1 100 88.18 20250401 15:04:02 NYS 00626944911TRCO1 100 88.15 20250401 15:04:43 NYS 00626945168TRCO1 100 88.17 20250401 15:05:23 NYS 00626945351TRCO1 100 88.2 20250401 15:06:15 NYS 00626945691TRCO1 100 88.19 20250401 15:06:39 NYS 00626945847TRCO1 100 88.205 20250401 15:07:20 NYS 00626946064TRCO1 100 88.2 20250401 15:07:56 NYS 00626947492TRCO1 100 88.19 20250401 15:08:40 NYS 00626947824TRCO1 87 88.16 20250401 15:09:18 NYS 00626948072TRCO1 12 88.16 20250401 15:09:20 NYS 00626948075TRCO1 1 88.16 20250401 15:09:24 NYS 00626948090TRCO1 100 88.12 20250401 15:09:58 NYS 00626948251TRCO1 100 88.14 20250401 15:10:33 NYS 00626948503TRCO1 100 88.11 20250401 15:11:17 NYS 00626948640TRCO1 100 88.19 20250401 15:11:49 NYS 00626948773TRCO1 100 88.2 20250401 15:12:26 NYS 00626948957TRCO1 1 88.23 20250401 15:13:02 NYS 00626949075TRCO1 99 88.23 20250401 15:13:02 NYS 00626949076TRCO1 100 88.22 20250401 15:13:42 NYS 00626949407TRCO1 100 88.27 20250401 15:14:19 NYS 00626949971TRCO1 100 88.34 20250401 15:14:56 NYS 00626950232TRCO1 100 88.35 20250401 15:15:35 NYS 00626950623TRCO1 100 88.41 20250401 15:16:16 NYS 00626951766TRCO1 100 88.43 20250401 15:16:44 NYS 00626951869TRCO1 100 88.4 20250401 15:17:10 NYS 00626952054TRCO1 100 88.41 20250401 15:17:45 NYS 00626952235TRCO1 100 88.36 20250401 15:18:24 NYS 00626952432TRCO1 10 88.34 20250401 15:18:50 NYS 00626952527TRCO1 90 88.34 20250401 15:19:00 NYS 00626952578TRCO1 100 88.31 20250401 15:19:25 NYS 00626952798TRCO1 100 88.39 20250401 15:19:59 NYS 00626953011TRCO1 100 88.36 20250401 15:20:31 NYS 00626953485TRCO1 100 88.41 20250401 15:21:03 NYS 00626954153TRCO1 100 88.42 20250401 15:21:41 NYS 00626954488TRCO1 72 88.42 20250401 15:22:08 NYS 00626954648TRCO1 28 88.42 20250401 15:22:10 NYS 00626954656TRCO1 100 88.48 20250401 15:22:52 NYS 00626955239TRCO1 100 88.44 20250401 15:23:11 NYS 00626955357TRCO1 100 88.47 20250401 15:23:46 NYS 00626955665TRCO1 100 88.46 20250401 15:24:16 NYS 00626955929TRCO1 100 88.46 20250401 15:24:51 NYS 00626956295TRCO1 100 88.46 20250401 15:25:25 NYS 00626956531TRCO1 100 88.47 20250401 15:26:01 NYS 00626956863TRCO1 100 88.46 20250401 15:26:25 NYS 00626957058TRCO1 100 88.46 20250401 15:27:04 NYS 00626957428TRCO1 100 88.45 20250401 15:27:27 NYS 00626957569TRCO1 100 88.44 20250401 15:28:01 NYS 00626957737TRCO1 100 88.44 20250401 15:28:28 NYS 00626957912TRCO1 64 88.46 20250401 15:28:58 NYS 00626958094TRCO1 36 88.47 20250401 15:28:58 NYS 00626958097TRCO1 100 88.4 20250401 15:29:30 NYS 00626958358TRCO1 100 88.35 20250401 15:30:01 NYS 00626958560TRCO1 61 88.32 20250401 15:30:30 NYS 00626958857TRCO1 1 88.53 20250401 15:33:54 NYS 00626960501TRCO1 99 88.54 20250401 15:33:57 NYS 00626960524TRCO1 100 88.52 20250401 15:33:59 NYS 00626960536TRCO1 100 88.52 20250401 15:34:05 NYS 00626960590TRCO1 200 88.53 20250401 15:34:11 NYS 00626960640TRCO1 100 88.52 20250401 15:34:20 NYS 00626960684TRCO1 100 88.48 20250401 15:34:30 NYS 00626960765TRCO1 100 88.5 20250401 15:34:35 NYS 00626960798TRCO1 100 88.48 20250401 15:34:43 NYS 00626961114TRCO1 10 88.49 20250401 15:34:48 NYS 00626961147TRCO1 90 88.5 20250401 15:34:48 NYS 00626961148TRCO1 100 88.49 20250401 15:34:56 NYS 00626961204TRCO1 100 88.47 20250401 15:35:05 NYS 00626961305TRCO1 100 88.47 20250401 15:35:08 NYS 00626961461TRCO1 20 88.5 20250401 15:35:16 NYS 00626961542TRCO1 80 88.5 20250401 15:35:16 NYS 00626961543TRCO1 100 88.5 20250401 15:35:28 NYS 00626961671TRCO1 98 88.5 20250401 15:35:30 NYS 00626961783TRCO1 2 88.5 20250401 15:35:31 NYS 00626961857TRCO1 100 88.51 20250401 15:35:36 NYS 00626961905TRCO1 100 88.53 20250401 15:35:44 NYS 00626962042TRCO1 100 88.57 20250401 15:35:51 NYS 00626962192TRCO1 100 88.57 20250401 15:35:55 NYS 00626962247TRCO1 100 88.57 20250401 15:36:00 NYS 00626962319TRCO1 100 88.55 20250401 15:36:10 NYS 00626962453TRCO1 100 88.56 20250401 15:36:18 NYS 00626962536TRCO1 100 88.56 20250401 15:36:20 NYS 00626962549TRCO1 70 88.56 20250401 15:36:28 NYS 00626962612TRCO1 30 88.56 20250401 15:36:31 NYS 00626962651TRCO1 100 88.56 20250401 15:36:35 NYS 00626962695TRCO1 100 88.56 20250401 15:36:40 NYS 00626962758TRCO1 100 88.56 20250401 15:36:47 NYS 00626962849TRCO1 100 88.53 20250401 15:36:53 NYS 00626962901TRCO1 100 88.53 20250401 15:37:00 NYS 00626962953TRCO1 100 88.48 20250401 15:37:07 NYS 00626963048TRCO1 100 88.51 20250401 15:37:15 NYS 00626963168TRCO1 100 88.51 20250401 15:37:21 NYS 00626963243TRCO1 100 88.5 20250401 15:37:27 NYS 00626963358TRCO1 100 88.5 20250401 15:37:31 NYS 00626963396TRCO1 100 88.49 20250401 15:37:40 NYS 00626963500TRCO1 100 88.52 20250401 15:37:47 NYS 00626963613TRCO1 100 88.5 20250401 15:37:51 NYS 00626963750TRCO1 100 88.51 20250401 15:38:02 NYS 00626963793TRCO1 100 88.495 20250401 15:38:04 NYS 00626963806TRCO1 100 88.48 20250401 15:38:11 NYS 00626963922TRCO1 100 88.49 20250401 15:38:18 NYS 00626963981TRCO1 100 88.49 20250401 15:38:24 NYS 00626964033TRCO1 100 88.52 20250401 15:38:36 NYS 00626964141TRCO1 200 88.52 20250401 15:38:47 NYS 00626964266TRCO1 100 88.54 20250401 15:38:56 NYS 00626964347TRCO1 100 88.58 20250401 15:38:59 NYS 00626964391TRCO1 100 88.58 20250401 15:39:03 NYS 00626964429TRCO1 100 88.56 20250401 15:39:11 NYS 00626964507TRCO1 100 88.56 20250401 15:39:18 NYS 00626964635TRCO1 100 88.56 20250401 15:39:22 NYS 00626964735TRCO1 100 88.54 20250401 15:39:36 NYS 00626964858TRCO1 100 88.54 20250401 15:39:39 NYS 00626964864TRCO1 100 88.58 20250401 15:39:44 NYS 00626964898TRCO1 100 88.57 20250401 15:39:50 NYS 00626964956TRCO1 100 88.58 20250401 15:39:55 NYS 00626964988TRCO1 100 88.57 20250401 15:40:02 NYS 00626965021TRCO1 100 88.57 20250401 15:40:07 NYS 00626965052TRCO1 100 88.6 20250401 15:40:13 NYS 00626965114TRCO1 100 88.6 20250401 15:40:20 NYS 00626965159TRCO1 100 88.62 20250401 15:40:29 NYS 00626965234TRCO1 100 88.67 20250401 15:40:33 NYS 00626965265TRCO1 100 88.65 20250401 15:40:43 NYS 00626965373TRCO1 100 88.65 20250401 15:40:44 NYS 00626965378TRCO1 100 88.63 20250401 15:40:51 NYS 00626965421TRCO1 100 88.65 20250401 15:40:54 NYS 00626965449TRCO1 100 88.68 20250401 15:41:06 NYS 00626965523TRCO1 100 88.67 20250401 15:41:08 NYS 00626965539TRCO1 100 88.69 20250401 15:41:23 NYS 00626965643TRCO1 100 88.69 20250401 15:41:24 NYS 00626965660TRCO1 100 88.69 20250401 15:41:27 NYS 00626965671TRCO1 100 88.69 20250401 15:41:32 NYS 00626965696TRCO1 100 88.69 20250401 15:41:40 NYS 00626965738TRCO1 100 88.67 20250401 15:41:45 NYS 00626965767TRCO1 100 88.67 20250401 15:42:01 NYS 00626965879TRCO1 179 88.78 20250401 15:44:59 NYS 00626967902TRCO1 14 88.77 20250401 15:45:50 NYS 00626968800TRCO1 View source version on businesswire.com: https://www.businesswire.com/news/home/20250402127598/en/ Story Continues Contacts CRH plc View Comments
01.04.25 14:30:00	Block listing Interim Review
NEW YORK, April 01, 2025--(BUSINESS WIRE)-- BLOCK LISTING SIX MONTHLY RETURN Date: 1st April 2025 Name of applicant: CRH plc Name of scheme: 2010 Savings-Related Share Option Scheme Period of return: From: 01.10.2024 To: 31.03.2025 Balance of unallotted securities under scheme(s) from previous return: 752,344 Plus: The amount by which the block scheme(s) has been increased since the date of the last return (if any increase has been applied for): - Less: Number of securities issued/allotted under scheme(s) during period (see LR3.5.7G): - Equals: Balance under scheme(s) not yet issued/allotted at end of period: 752,344 Name of contact: Diarmuid Enright Telephone number of contact: 00 353 1 6344340 View source version on businesswire.com: https://www.businesswire.com/news/home/20250401617688/en/ Contacts CRH plc View Comments

Cookie	Dauer	Beschreibung
cookielawinfo-checkbox-advertisement	1 year	Set by the GDPR Cookie Consent plugin, this cookie is used to record the user consent for the cookies in the "Advertisement" category .
cookielawinfo-checkbox-analytics	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Analytics".
cookielawinfo-checkbox-functional	11 months	The cookie is set by GDPR cookie consent to record the user consent for the cookies in the category "Functional".
cookielawinfo-checkbox-necessary	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookies is used to store the user consent for the cookies in the category "Necessary".
cookielawinfo-checkbox-others	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Other.
cookielawinfo-checkbox-performance	11 months	This cookie is set by GDPR Cookie Consent plugin. The cookie is used to store the user consent for the cookies in the category "Performance".
viewed_cookie_policy	11 months	The cookie is set by the GDPR Cookie Consent plugin and is used to store whether or not user has consented to the use of cookies. It does not store any personal data.

Cookie	Dauer	Beschreibung
_ga	2 years	The _ga cookie, installed by Google Analytics, calculates visitor, session and campaign data and also keeps track of site usage for the site's analytics report. The cookie stores information anonymously and assigns a randomly generated number to recognize unique visitors.
_ga_KW32SV2E94	2 years	This cookie is installed by Google Analytics.

69,42 GBX

Stand (close): 03.07.25

Nachrichten

Benutzer

Neueste Beiträge