| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 504 | 78.975 | Negotiated Trade OTC Trade |
17:33:24 - 22-Sep-25 |
| Unknown* | 6,378 | 77.96399 | SI Trade Negotiated Trade |
17:10:32 - 22-Sep-25 |
| Unknown* | 180 | 77.60 | SI Trade Negotiated Trade |
16:49:51 - 22-Sep-25 |
| Sell* | 130 | 77.85 | SI Trade |
16:21:17 - 22-Sep-25 |
| Sell* | 113 | 77.70 | SI Trade |
16:16:37 - 22-Sep-25 |
| Sell* | 130 | 77.725 | SI Trade |
16:15:00 - 22-Sep-25 |
| Sell* | 200 | 77.70 | SI Trade |
16:04:47 - 22-Sep-25 |
| Sell* | 130 | 77.80 | SI Trade |
15:28:25 - 22-Sep-25 |
| Buy* | 526 | 78.00 | SI Trade |
14:53:59 - 22-Sep-25 |
| Sell* | 560 | 77.90 | SI Trade |
14:53:30 - 22-Sep-25 |
| Sell* | 191 | 77.40 | SI Trade |
14:32:51 - 22-Sep-25 |
| Sell* | 15,000 | 77.65 | SI Trade |
14:29:02 - 22-Sep-25 |
| Buy* | 187 | 78.05 | SI Trade |
13:21:01 - 22-Sep-25 |
| Buy* | 187 | 78.05 | SI Trade |
13:21:01 - 22-Sep-25 |
| Buy* | 108 | 78.05 | SI Trade |
13:21:00 - 22-Sep-25 |
| Buy* | 212 | 78.20 | SI Trade |
13:19:55 - 22-Sep-25 |
| Buy* | 9 | 78.35 | SI Trade |
12:28:26 - 22-Sep-25 |
| Buy* | 180 | 78.05 | SI Trade |
11:58:08 - 22-Sep-25 |
| Buy* | 1,763 | 78.00 | SI Trade |
11:58:05 - 22-Sep-25 |
| Buy* | 777 | 78.00 | SI Trade |
11:51:02 - 22-Sep-25 |
| Buy* | 777 | 78.00 | SI Trade |
11:51:02 - 22-Sep-25 |
| Buy* | 516 | 78.10 | SI Trade |
11:39:00 - 22-Sep-25 |
| Buy* | 100 | 78.10 | SI Trade |
11:31:05 - 22-Sep-25 |
| Buy* | 100 | 78.10 | SI Trade |
11:31:05 - 22-Sep-25 |
| Sell* | 98 | 78.20 | SI Trade |
10:19:13 - 22-Sep-25 |
| Unknown* | 276,974 | 78.95 | OTC Trade |
10:09:54 - 22-Sep-25 |
| Unknown* | 276,974 | 78.95 | OTC Trade |
10:09:53 - 22-Sep-25 |
| Sell* | 3 | 78.30 | SI Trade |
10:07:42 - 22-Sep-25 |
| Buy* | 276,974 | 78.95 | SI Trade |
10:05:00 - 22-Sep-25 |
| Sell* | 15 | 78.55 | SI Trade |
09:53:01 - 22-Sep-25 |
| Sell* | 15 | 78.60 | SI Trade |
09:28:23 - 22-Sep-25 |
| Sell* | 175 | 78.50 | SI Trade |
08:46:17 - 22-Sep-25 |
| Unknown* | 920 | 78.50 | Negotiated Trade OTC Trade |
17:33:08 - 19-Sep-25 |
| Unknown* | 2,449 | 79.23052 | Negotiated Trade OTC Trade |
17:32:42 - 19-Sep-25 |
| Unknown* | 60 | 79.25 | SI Trade Negotiated Trade |
17:32:27 - 19-Sep-25 |
| Unknown* | 20,827 | 79.09829 | SI Trade Negotiated Trade |
17:11:56 - 19-Sep-25 |
| Unknown* | 527 | 79.43652 | SI Trade Negotiated Trade |
17:11:56 - 19-Sep-25 |
| Unknown* | 7,926 | 79.05439 | SI Trade Negotiated Trade |
17:07:14 - 19-Sep-25 |
| Unknown* | 5,492 | 79.70 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 16,255 | 79.45 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 4,470 | 79.70 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 13,231 | 79.45 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 2,895 | 79.70 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 8,567 | 79.45 | SI Trade |
16:41:09 - 19-Sep-25 |
| Unknown* | 17,087 | 79.50 | SI Trade |
16:41:08 - 19-Sep-25 |
| Unknown* | 13,908 | 79.50 | SI Trade |
16:41:08 - 19-Sep-25 |
| Unknown* | 9,005 | 79.50 | SI Trade |
16:41:08 - 19-Sep-25 |
| Unknown* | 3,864 | 79.00 | Ordinary |
16:37:41 - 19-Sep-25 |
| Unknown* | 1,086 | 79.00 | Ordinary |
16:37:41 - 19-Sep-25 |
| Unknown* | 116,045 | 79.00 | Negotiated Trade |
16:37:40 - 19-Sep-25 |
| Unknown* | 32,626 | 79.00 | Negotiated Trade |
16:37:40 - 19-Sep-25 |
| Unknown* | 5,000 | 79.00 | SI Trade |
16:29:37 - 19-Sep-25 |
| Buy* | 50 | 79.35 | SI Trade |
16:13:27 - 19-Sep-25 |
| Buy* | 81 | 79.35 | SI Trade |
16:13:08 - 19-Sep-25 |
| Buy* | 163 | 79.45 | SI Trade |
14:33:21 - 19-Sep-25 |
| Buy* | 163 | 79.45 | SI Trade |
14:33:21 - 19-Sep-25 |
| Buy* | 179 | 79.55 | SI Trade |
13:54:56 - 19-Sep-25 |
| Buy* | 202 | 79.55 | SI Trade |
13:49:34 - 19-Sep-25 |
| Buy* | 202 | 79.55 | SI Trade |
13:49:34 - 19-Sep-25 |
| Buy* | 72 | 79.65 | SI Trade |
13:47:24 - 19-Sep-25 |
| Buy* | 208 | 79.65 | SI Trade |
13:43:07 - 19-Sep-25 |
| Buy* | 208 | 79.65 | SI Trade |
13:43:07 - 19-Sep-25 |
| Buy* | 78 | 79.65 | SI Trade |
13:43:03 - 19-Sep-25 |
| Buy* | 222 | 79.70 | SI Trade |
13:40:47 - 19-Sep-25 |
| Buy* | 222 | 79.70 | SI Trade |
13:40:47 - 19-Sep-25 |
| Buy* | 253 | 79.75 | SI Trade |
13:39:23 - 19-Sep-25 |
| Buy* | 241 | 79.75 | SI Trade |
13:38:25 - 19-Sep-25 |
| Buy* | 241 | 79.75 | SI Trade |
13:38:25 - 19-Sep-25 |
| Buy* | 266 | 79.80 | SI Trade |
13:37:35 - 19-Sep-25 |
| Buy* | 266 | 79.80 | SI Trade |
13:37:35 - 19-Sep-25 |
| Buy* | 252 | 79.80 | SI Trade |
13:36:46 - 19-Sep-25 |
| Buy* | 252 | 79.80 | SI Trade |
13:36:46 - 19-Sep-25 |
| Sell* | 9 | 78.75 | SI Trade |
12:08:12 - 19-Sep-25 |
| Sell* | 2,067 | 78.95 | SI Trade |
11:46:57 - 19-Sep-25 |
| Sell* | 1,785 | 78.95 | SI Trade |
11:46:57 - 19-Sep-25 |
| Sell* | 710 | 78.90 | SI Trade |
11:46:57 - 19-Sep-25 |
| Sell* | 1,425 | 78.85 | SI Trade |
11:46:57 - 19-Sep-25 |
| Sell* | 3 | 78.75 | SI Trade |
11:19:09 - 19-Sep-25 |
| Sell* | 200 | 78.55 | SI Trade |
10:54:39 - 19-Sep-25 |
| Sell* | 288 | 79.10 | SI Trade |
10:03:03 - 19-Sep-25 |
| Sell* | 493 | 79.10 | SI Trade |
09:58:43 - 19-Sep-25 |
| Unknown* | 176 | 79.91051 | SI Trade Negotiated Trade |
17:38:23 - 18-Sep-25 |
| Unknown* | 669 | 79.23318 | Negotiated Trade OTC Trade |
17:33:10 - 18-Sep-25 |
| Unknown* | 1,342 | 79.64197 | Negotiated Trade OTC Trade |
17:32:11 - 18-Sep-25 |
| Unknown* | 11,448 | 80.43616 | SI Trade Negotiated Trade |
17:18:16 - 18-Sep-25 |
| Unknown* | 419 | 80.22052 | SI Trade Negotiated Trade |
17:18:16 - 18-Sep-25 |
| Unknown* | 3,974 | 80.19934 | SI Trade Negotiated Trade |
17:10:47 - 18-Sep-25 |
| Unknown* | 224 | 79.50 | SI Trade Negotiated Trade |
16:48:31 - 18-Sep-25 |
| Unknown* | 12,848 | 80.10 | SI Trade |
16:41:05 - 18-Sep-25 |
| Unknown* | 10,381 | 80.10 | SI Trade |
16:41:05 - 18-Sep-25 |
| Unknown* | 6,771 | 80.10 | SI Trade |
16:41:05 - 18-Sep-25 |
| Sell* | 10,000 | 79.30 | SI Trade |
16:24:54 - 18-Sep-25 |
| Sell* | 10,000 | 79.30 | SI Trade |
16:24:54 - 18-Sep-25 |
| Sell* | 6,000 | 79.30 | SI Trade |
16:23:43 - 18-Sep-25 |
| Sell* | 6,000 | 79.30 | SI Trade |
16:23:43 - 18-Sep-25 |
| Sell* | 10 | 79.30 | SI Trade |
16:20:12 - 18-Sep-25 |
| Sell* | 141 | 79.25 | SI Trade |
16:18:27 - 18-Sep-25 |
| Sell* | 141 | 79.25 | SI Trade |
16:17:03 - 18-Sep-25 |
| Sell* | 81 | 79.25 | SI Trade |
16:16:24 - 18-Sep-25 |
| Sell* | 14,000 | 79.225 | SI Trade |
16:10:27 - 18-Sep-25 |
| Sell* | 2,035 | 79.35 | SI Trade |
15:51:27 - 18-Sep-25 |
| Sell* | 3,570 | 79.30 | SI Trade |
15:51:27 - 18-Sep-25 |
| Sell* | 134 | 79.375 | SI Trade |
15:43:44 - 18-Sep-25 |
| Sell* | 336 | 79.40 | SI Trade |
15:42:55 - 18-Sep-25 |
| Sell* | 126 | 79.30 | SI Trade |
15:25:03 - 18-Sep-25 |
| Sell* | 136 | 79.25 | SI Trade |
15:20:09 - 18-Sep-25 |
| Sell* | 6,758 | 79.15 | SI Trade |
15:18:12 - 18-Sep-25 |
| Sell* | 9,782 | 79.10 | SI Trade |
15:16:28 - 18-Sep-25 |
| Sell* | 10,000 | 79.15 | SI Trade |
15:15:59 - 18-Sep-25 |
| Sell* | 10,000 | 79.15 | SI Trade |
15:15:59 - 18-Sep-25 |
| Sell* | 141 | 79.20 | SI Trade |
15:12:35 - 18-Sep-25 |
| Sell* | 3,013 | 79.10 | SI Trade |
15:09:28 - 18-Sep-25 |
| Sell* | 4,311 | 79.15 | SI Trade |
15:09:09 - 18-Sep-25 |
| Sell* | 1,689 | 79.10 | SI Trade |
15:09:07 - 18-Sep-25 |
| Sell* | 1,689 | 79.10 | SI Trade |
15:09:07 - 18-Sep-25 |
| Sell* | 3,297 | 79.15 | SI Trade |
15:09:04 - 18-Sep-25 |
| Sell* | 1,703 | 79.15 | SI Trade |
15:08:56 - 18-Sep-25 |
| Sell* | 1,703 | 79.15 | SI Trade |
15:08:56 - 18-Sep-25 |
| Sell* | 8,000 | 79.25 | SI Trade |
15:08:47 - 18-Sep-25 |
| Sell* | 5,000 | 79.275 | SI Trade |
15:05:50 - 18-Sep-25 |
| Sell* | 62 | 79.30 | SI Trade Suspected SELL Trade |
14:58:31 - 18-Sep-25 |
| Sell* | 138 | 79.45 | SI Trade |
14:55:16 - 18-Sep-25 |
| Sell* | 138 | 79.45 | SI Trade |
14:54:48 - 18-Sep-25 |
| Sell* | 139 | 79.45 | SI Trade |
14:54:34 - 18-Sep-25 |
| Sell* | 5,000 | 79.20 | SI Trade |
14:41:13 - 18-Sep-25 |
| Sell* | 2,639 | 79.25 | SI Trade |
14:41:03 - 18-Sep-25 |
| Sell* | 2,639 | 79.25 | SI Trade |
14:41:03 - 18-Sep-25 |
| Sell* | 1,230 | 79.25 | SI Trade |
14:20:58 - 18-Sep-25 |
| Sell* | 2,947 | 79.25 | SI Trade |
14:19:46 - 18-Sep-25 |
| Sell* | 10,000 | 79.25 | SI Trade |
14:19:31 - 18-Sep-25 |
| Sell* | 7 | 79.45 | SI Trade |
13:08:27 - 18-Sep-25 |
| Sell* | 4,214 | 79.80 | SI Trade |
12:56:09 - 18-Sep-25 |
| Sell* | 152 | 79.80 | SI Trade |
12:56:06 - 18-Sep-25 |
| Sell* | 10,000 | 79.75 | SI Trade |
12:51:33 - 18-Sep-25 |
| Sell* | 180 | 80.05 | SI Trade Suspected SELL Trade |
12:41:34 - 18-Sep-25 |
| Sell* | 185 | 80.10 | SI Trade |
12:29:24 - 18-Sep-25 |
| Sell* | 20 | 80.70 | SI Trade |
11:52:59 - 18-Sep-25 |
| Sell* | 224 | 80.70 | SI Trade |
11:23:08 - 18-Sep-25 |
| Sell* | 240 | 80.65 | SI Trade |
10:49:30 - 18-Sep-25 |
| Sell* | 283 | 80.70 | SI Trade |
10:19:58 - 18-Sep-25 |
| Sell* | 283 | 80.70 | SI Trade |
10:19:58 - 18-Sep-25 |
| Sell* | 242 | 80.85 | SI Trade |
09:59:48 - 18-Sep-25 |
| Buy* | 7,276 | 81.025 | SI Trade |
09:48:54 - 18-Sep-25 |
| Sell* | 1,476 | 80.975 | SI Trade |
09:44:23 - 18-Sep-25 |
| Sell* | 1 | 80.60 | SI Trade |
09:27:35 - 18-Sep-25 |
| Sell* | 134 | 80.55 | SI Trade |
09:24:54 - 18-Sep-25 |
| Sell* | 134 | 80.55 | SI Trade |
09:24:54 - 18-Sep-25 |
| Sell* | 156 | 80.60 | SI Trade |
09:12:38 - 18-Sep-25 |
| Sell* | 4 | 80.175 | SI Trade |
08:02:00 - 18-Sep-25 |
| Unknown* | 58 | 80.45 | SI Trade Negotiated Trade |
17:34:25 - 17-Sep-25 |
| Unknown* | 1,255 | 80.40502 | Negotiated Trade OTC Trade |
17:32:59 - 17-Sep-25 |
| Unknown* | 340 | 79.25 | Negotiated Trade OTC Trade |
17:32:04 - 17-Sep-25 |
| Unknown* | 892 | 80.3091 | SI Trade Negotiated Trade |
17:08:34 - 17-Sep-25 |
| Unknown* | 228 | 80.30 | SI Trade Negotiated Trade |
16:49:36 - 17-Sep-25 |
| Unknown* | 42,827 | 79.74 | SI Trade |
16:40:45 - 17-Sep-25 |
| Unknown* | 12,848 | 80.3333 | SI Trade |
16:40:45 - 17-Sep-25 |
| Unknown* | 34,603 | 79.74 | SI Trade |
16:40:45 - 17-Sep-25 |
| Unknown* | 10,381 | 80.3333 | SI Trade |
16:40:45 - 17-Sep-25 |
| Unknown* | 22,570 | 79.74 | SI Trade |
16:40:45 - 17-Sep-25 |
| Unknown* | 6,771 | 80.3333 | SI Trade |
16:40:45 - 17-Sep-25 |
| Buy* | 98 | 80.35 | SI Trade |
16:24:53 - 17-Sep-25 |
| Buy* | 10,000 | 80.35 | SI Trade |
15:44:26 - 17-Sep-25 |
| Buy* | 10,000 | 80.35 | SI Trade |
15:43:58 - 17-Sep-25 |
| Buy* | 10,000 | 80.35 | SI Trade |
15:43:39 - 17-Sep-25 |
| Buy* | 207 | 80.35 | SI Trade |
15:34:08 - 17-Sep-25 |
| Buy* | 207 | 80.50 | SI Trade |
14:57:24 - 17-Sep-25 |
| Buy* | 6,000 | 80.55 | SI Trade |
14:04:01 - 17-Sep-25 |
| Buy* | 2,571 | 80.55 | SI Trade |
13:59:59 - 17-Sep-25 |
| Unknown* | 2,571 | 80.55 | OTC Trade |
13:59:59 - 17-Sep-25 |
| Buy* | 207 | 80.30 | SI Trade Negotiated Trade |
13:34:21 - 17-Sep-25 |
| Buy* | 150 | 80.35 | SI Trade |
13:01:51 - 17-Sep-25 |
| Buy* | 120 | 80.30 | SI Trade |
12:50:42 - 17-Sep-25 |
| Buy* | 119 | 80.30 | SI Trade |
11:45:49 - 17-Sep-25 |
| Buy* | 119 | 80.30 | SI Trade |
11:45:49 - 17-Sep-25 |
| Buy* | 108 | 80.25 | SI Trade |
10:44:16 - 17-Sep-25 |
| Buy* | 122 | 80.25 | SI Trade |
10:40:41 - 17-Sep-25 |
| Buy* | 122 | 80.25 | SI Trade |
10:40:41 - 17-Sep-25 |
| Buy* | 113 | 80.00 | SI Trade |
10:08:02 - 17-Sep-25 |
| Buy* | 212 | 79.90 | SI Trade |
10:07:09 - 17-Sep-25 |
| Buy* | 28,000 | 80.00 | SI Trade |
09:15:22 - 17-Sep-25 |
| Buy* | 7,570 | 79.55 | SI Trade |
08:36:15 - 17-Sep-25 |
| Unknown* | 59 | 79.55 | SI Trade Negotiated Trade |
17:34:33 - 16-Sep-25 |
| Unknown* | 1,527 | 80.32071 | Negotiated Trade OTC Trade |
17:32:49 - 16-Sep-25 |
| Unknown* | 455 | 80.635 | Negotiated Trade OTC Trade |
17:32:11 - 16-Sep-25 |
| Unknown* | 22,508 | 80.70 | SI Trade |
16:40:53 - 16-Sep-25 |
| Unknown* | 18,186 | 80.70 | SI Trade |
16:40:53 - 16-Sep-25 |
| Unknown* | 11,862 | 80.70 | SI Trade |
16:40:53 - 16-Sep-25 |
| Unknown* | 2,888 | 79.10 | SI Trade |
16:29:37 - 16-Sep-25 |
| Sell* | 134 | 79.275 | SI Trade |
16:22:45 - 16-Sep-25 |
| Sell* | 135 | 79.25 | SI Trade |
16:21:05 - 16-Sep-25 |
| Sell* | 88 | 79.30 | SI Trade |
16:15:03 - 16-Sep-25 |
| Sell* | 4,100 | 79.15 | SI Trade |
16:08:09 - 16-Sep-25 |
| Sell* | 1,013 | 79.10 | SI Trade |
16:06:17 - 16-Sep-25 |
| Sell* | 1,013 | 79.10 | SI Trade |
16:06:17 - 16-Sep-25 |
| Sell* | 948 | 79.10 | SI Trade |
16:06:17 - 16-Sep-25 |
| Sell* | 482 | 79.10 | SI Trade |
16:06:17 - 16-Sep-25 |
| Sell* | 948 | 79.15 | SI Trade |
16:06:17 - 16-Sep-25 |
| Sell* | 927 | 79.25 | SI Trade |
15:56:58 - 16-Sep-25 |
| Sell* | 3,000 | 79.50 | SI Trade |
15:32:36 - 16-Sep-25 |
| Sell* | 138 | 79.60 | SI Trade |
14:56:47 - 16-Sep-25 |