Halifax – Rns news

Source: Sharecast

25^th April 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 24^th April 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker TD Securities (USA) LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
72,160	$90.3402	$92.05	$87.61	NYS

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 675,858,771 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.366% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 24^th April 2025 by TD Securities (USA) LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
US Broker name:		TD Securities (USA) LLC
US Broker code (CRD#):		18476
Time Zone:		EST
Currency		USD
Date of Transactions:		24^th April 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$90.3402	72,160

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

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

Transaction in Own Shares.

Compare our accounts