| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 12 | $46.05 | Uncrossing Trade |
16:35:27 - 17-Dec-25 |
| Sell* | 52 | $46.16 | Automatic Execution |
16:28:55 - 17-Dec-25 |
| Sell* | 3 | $46.11 | SI Trade |
16:27:36 - 17-Dec-25 |
| Sell* | 42 | $46.11 | Automatic Execution |
16:25:14 - 17-Dec-25 |
| Buy* | 1 | $46.16 | Automatic Execution |
16:10:54 - 17-Dec-25 |
| Buy* | 228 | $46.21 | Automatic Execution |
16:10:46 - 17-Dec-25 |
| Buy* | 429 | $46.20 | Automatic Execution |
16:10:46 - 17-Dec-25 |
| Buy* | 643 | $46.19 | Automatic Execution |
16:10:46 - 17-Dec-25 |
| Sell* | 1 | $46.10 | Automatic Execution |
15:55:14 - 17-Dec-25 |
| Buy* | 18 | $46.18 | Automatic Execution |
15:48:16 - 17-Dec-25 |
| Sell* | 1 | $46.23 | Automatic Execution |
15:43:37 - 17-Dec-25 |
| Sell* | 1 | $46.23 | Automatic Execution |
15:42:50 - 17-Dec-25 |
| Sell* | 18 | $46.23 | Automatic Execution |
15:42:13 - 17-Dec-25 |
| Sell* | 20 | $46.20 | Automatic Execution |
15:42:13 - 17-Dec-25 |
| Sell* | 1 | $46.23 | Automatic Execution |
15:41:59 - 17-Dec-25 |
| Unknown* | 0 | $46.20 | SI Trade |
15:37:32 - 17-Dec-25 |
| Sell* | 200 | $46.23 | Automatic Execution |
15:36:04 - 17-Dec-25 |
| Sell* | 10 | $46.25 | Automatic Execution |
15:35:43 - 17-Dec-25 |
| Sell* | 8 | $46.26 | Automatic Execution |
15:35:37 - 17-Dec-25 |
| Buy* | 2 | $46.32 | SI Trade |
15:22:58 - 17-Dec-25 |
| Unknown* | 0 | $46.26 | SI Trade |
15:19:19 - 17-Dec-25 |
| Sell* | 2 | $46.29 | Automatic Execution |
15:19:19 - 17-Dec-25 |
| Buy* | 11 | $46.34 | Automatic Execution |
15:06:07 - 17-Dec-25 |
| Unknown* | 0 | $46.34 | SI Trade |
15:00:59 - 17-Dec-25 |
| Sell* | 19 | $46.28 | Automatic Execution |
14:55:05 - 17-Dec-25 |
| Sell* | 4 | $46.29 | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Sell* | 5 | $46.29 | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Sell* | 24 | $46.30 | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Sell* | 2 | $46.30 | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Sell* | 1 | $46.30 | Automatic Execution |
14:46:03 - 17-Dec-25 |
| Sell* | 49 | $46.4394 | Negotiated Trade |
14:33:05 - 17-Dec-25 |
| Sell* | 852 | $46.447 | Negotiated Trade |
14:32:15 - 17-Dec-25 |
| Sell* | 16 | $46.34 | Automatic Execution |
14:30:00 - 17-Dec-25 |
| Sell* | 1 | $46.34 | Automatic Execution |
14:30:00 - 17-Dec-25 |
| Unknown* | 0 | $46.34 | SI Trade |
14:26:53 - 17-Dec-25 |
| Sell* | 1 | $46.40 | Automatic Execution |
14:12:43 - 17-Dec-25 |
| Unknown* | 0 | $46.34 | SI Trade |
13:52:57 - 17-Dec-25 |
| Unknown* | 0 | $46.34 | SI Trade |
13:43:09 - 17-Dec-25 |
| Sell* | 1 | $46.40 | Automatic Execution |
13:33:39 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
13:06:49 - 17-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
12:56:36 - 17-Dec-25 |
| Sell* | 11 | $46.45 | Automatic Execution |
12:23:30 - 17-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
10:42:45 - 17-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
10:19:47 - 17-Dec-25 |
| Buy* | 1 | $46.44 | SI Trade |
10:14:40 - 17-Dec-25 |
| Buy* | 1 | $46.44 | SI Trade |
10:06:46 - 17-Dec-25 |
| Sell* | 1 | $46.37 | SI Trade |
09:15:51 - 17-Dec-25 |
| Buy* | 28 | $46.37 | Automatic Execution |
09:08:16 - 17-Dec-25 |
| Buy* | 2 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:45:14 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Buy* | 1 | $46.39 | SI Trade |
08:31:42 - 17-Dec-25 |
| Sell* | 6 | $46.30 | SI Trade |
08:31:42 - 17-Dec-25 |
| Buy* | 24 | $46.39 | Automatic Execution |
08:31:42 - 17-Dec-25 |
| Unknown* | 0 | $46.40 | SI Trade |
08:00:23 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Sell* | 10 | $46.34 | Automatic Execution |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Unknown* | 0 | $46.47 | SI Trade |
08:00:21 - 17-Dec-25 |
| Buy* | 300 | $46.42 | Suspected BUY Trade |
08:00:21 - 17-Dec-25 |
| Sell* | 10 | $46.30 | Automatic Execution |
16:29:49 - 16-Dec-25 |
| Buy* | 2 | $46.39 | Automatic Execution |
16:05:47 - 16-Dec-25 |
| Buy* | 17 | $46.40 | Automatic Execution |
15:46:52 - 16-Dec-25 |
| Buy* | 3 | $46.37 | Automatic Execution |
15:44:44 - 16-Dec-25 |
| Buy* | 10 | $46.35 | Automatic Execution |
15:43:42 - 16-Dec-25 |
| Buy* | 1 | $46.39 | Automatic Execution |
15:36:45 - 16-Dec-25 |
| Buy* | 3 | $46.39 | Automatic Execution |
15:32:14 - 16-Dec-25 |
| Buy* | 16 | $46.32 | Automatic Execution |
15:31:49 - 16-Dec-25 |
| Buy* | 1 | $46.30 | Automatic Execution |
15:25:33 - 16-Dec-25 |
| Buy* | 1 | $46.34 | Automatic Execution |
15:24:17 - 16-Dec-25 |
| Buy* | 1 | $46.34 | Automatic Execution |
15:22:52 - 16-Dec-25 |
| Sell* | 1 | $46.47 | Automatic Execution |
14:58:48 - 16-Dec-25 |
| Buy* | 3 | $46.49 | SI Trade |
14:55:06 - 16-Dec-25 |
| Unknown* | 0 | $46.41 | SI Trade |
14:52:38 - 16-Dec-25 |
| Sell* | 85 | $46.41 | SI Trade |
14:52:38 - 16-Dec-25 |
| Buy* | 2 | $46.47 | Automatic Execution |
14:49:16 - 16-Dec-25 |
| Buy* | 9 | $46.42 | Automatic Execution |
14:46:22 - 16-Dec-25 |
| Sell* | 10 | $46.36 | Automatic Execution |
14:45:59 - 16-Dec-25 |
| Sell* | 10 | $46.36 | Automatic Execution |
14:45:59 - 16-Dec-25 |
| Unknown* | 0 | $46.59 | SI Trade |
14:32:00 - 16-Dec-25 |
| Buy* | 6 | $46.45 | Automatic Execution |
14:15:59 - 16-Dec-25 |
| Buy* | 13 | $46.45 | Automatic Execution |
14:07:24 - 16-Dec-25 |
| Buy* | 48 | $46.53 | Automatic Execution |
13:30:26 - 16-Dec-25 |
| Buy* | 2 | $46.53 | Automatic Execution |
13:24:20 - 16-Dec-25 |
| Unknown* | 0 | $46.53 | SI Trade |
13:16:48 - 16-Dec-25 |
| Sell* | 2 | $46.52 | Automatic Execution |
13:03:13 - 16-Dec-25 |
| Buy* | 1 | $46.53 | Automatic Execution |
12:46:40 - 16-Dec-25 |
| Unknown* | 0 | $46.53 | SI Trade |
12:44:30 - 16-Dec-25 |
| Buy* | 3 | $46.53 | Automatic Execution |
12:44:30 - 16-Dec-25 |
| Buy* | 1 | $46.53 | Automatic Execution |
12:29:54 - 16-Dec-25 |
| Buy* | 3 | $46.53 | Automatic Execution |
12:27:49 - 16-Dec-25 |
| Unknown* | 0 | $46.49 | SI Trade |
12:08:41 - 16-Dec-25 |
| Sell* | 174 | $46.49 | Automatic Execution |
12:08:41 - 16-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
11:59:06 - 16-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
11:59:06 - 16-Dec-25 |
| Sell* | 1 | $46.46 | Automatic Execution |
11:28:30 - 16-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
11:10:14 - 16-Dec-25 |
| Sell* | 3 | $46.44 | SI Trade |
11:10:14 - 16-Dec-25 |
| Unknown* | 0 | $46.53 | SI Trade |
10:46:31 - 16-Dec-25 |
| Buy* | 3 | $46.53 | SI Trade |
10:46:03 - 16-Dec-25 |
| Buy* | 3 | $46.53 | SI Trade |
10:46:02 - 16-Dec-25 |
| Buy* | 11 | $46.53 | Automatic Execution |
10:46:02 - 16-Dec-25 |
| Unknown* | 0 | $46.53 | SI Trade |
10:44:44 - 16-Dec-25 |
| Buy* | 590 | $46.44 | Automatic Execution |
10:44:44 - 16-Dec-25 |
| Buy* | 6 | $46.44 | Automatic Execution |
10:39:15 - 16-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
10:26:28 - 16-Dec-25 |
| Buy* | 12 | $46.43 | Automatic Execution |
10:04:55 - 16-Dec-25 |
| Sell* | 4 | $46.43 | Automatic Execution |
09:30:07 - 16-Dec-25 |
| Buy* | 4 | $46.44 | Automatic Execution |
09:20:16 - 16-Dec-25 |
| Sell* | 2 | $46.43 | Automatic Execution |
09:18:33 - 16-Dec-25 |
| Sell* | 1 | $46.43 | Automatic Execution |
09:16:48 - 16-Dec-25 |
| Sell* | 50 | $46.40 | Automatic Execution |
09:06:16 - 16-Dec-25 |
| Buy* | 5 | $46.43 | Automatic Execution |
08:46:21 - 16-Dec-25 |
| Buy* | 1 | $46.43 | Automatic Execution |
08:37:40 - 16-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
08:17:54 - 16-Dec-25 |
| Unknown* | 0 | $46.44 | SI Trade |
08:17:17 - 16-Dec-25 |
| Unknown* | 0 | $46.43 | SI Trade |
08:14:23 - 16-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
08:14:13 - 16-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
08:14:13 - 16-Dec-25 |
| Unknown* | 0 | $46.46 | SI Trade |
08:14:13 - 16-Dec-25 |
| Buy* | 1 | $46.43 | Automatic Execution |
08:05:47 - 16-Dec-25 |
| Buy* | 1 | $46.43 | SI Trade |
08:04:55 - 16-Dec-25 |
| Unknown* | 0 | $46.42 | SI Trade |
08:04:46 - 16-Dec-25 |
| Unknown* | 0 | $46.37 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Buy* | 2 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Unknown* | 0 | $46.57 | SI Trade |
08:00:22 - 16-Dec-25 |
| Buy* | 48 | $46.59 | Suspected BUY Trade |
16:35:10 - 15-Dec-25 |
| Sell* | 1 | $46.56 | Automatic Execution |
16:15:58 - 15-Dec-25 |
| Unknown* | 0 | $46.61 | SI Trade |
16:08:00 - 15-Dec-25 |
| Unknown* | 0 | $46.61 | SI Trade |
16:03:41 - 15-Dec-25 |
| Unknown* | 0 | $46.61 | SI Trade |
15:55:18 - 15-Dec-25 |
| Sell* | 1 | $46.63 | Automatic Execution |
15:53:04 - 15-Dec-25 |
| Sell* | 2 | $46.50 | SI Trade |
15:39:20 - 15-Dec-25 |
| Unknown* | 0 | $46.56 | SI Trade |
15:27:30 - 15-Dec-25 |
| Sell* | 3 | $46.57 | Automatic Execution |
15:24:17 - 15-Dec-25 |
| Buy* | 1 | $46.63 | Automatic Execution |
15:22:39 - 15-Dec-25 |
| Sell* | 1 | $46.61 | Automatic Execution |
15:12:05 - 15-Dec-25 |
| Sell* | 2 | $46.62 | Automatic Execution |
15:04:39 - 15-Dec-25 |
| Sell* | 1 | $46.62 | SI Trade |
14:57:54 - 15-Dec-25 |
| Buy* | 50 | $46.70 | Automatic Execution |
14:55:07 - 15-Dec-25 |
| Sell* | 5 | $46.73 | Automatic Execution |
14:52:06 - 15-Dec-25 |
| Sell* | 2 | $46.73 | Automatic Execution |
14:52:06 - 15-Dec-25 |
| Sell* | 125 | $46.70 | Automatic Execution |
14:52:06 - 15-Dec-25 |
| Sell* | 8 | $46.71 | Automatic Execution |
14:52:06 - 15-Dec-25 |
| Sell* | 1 | $46.73 | SI Trade |
14:47:18 - 15-Dec-25 |
| Sell* | 2 | $46.78 | Automatic Execution |
14:47:18 - 15-Dec-25 |
| Unknown* | 0 | $46.80 | SI Trade |
14:43:30 - 15-Dec-25 |
| Buy* | 30 | $46.78 | Automatic Execution |
14:39:51 - 15-Dec-25 |
| Sell* | 2 | $46.73 | SI Trade |
14:39:44 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
14:31:34 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
14:30:41 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
14:30:41 - 15-Dec-25 |
| Buy* | 1 | $46.90 | Automatic Execution |
14:26:24 - 15-Dec-25 |
| Buy* | 4 | $46.90 | Automatic Execution |
14:19:17 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
14:17:46 - 15-Dec-25 |
| Sell* | 1 | $46.87 | Automatic Execution |
14:17:46 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
13:45:50 - 15-Dec-25 |
| Buy* | 11 | $46.90 | Automatic Execution |
13:45:50 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
13:42:50 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
13:40:48 - 15-Dec-25 |
| Sell* | 1 | $46.78 | Automatic Execution |
13:39:08 - 15-Dec-25 |
| Sell* | 2 | $46.87 | Automatic Execution |
13:36:32 - 15-Dec-25 |
| Buy* | 2 | $46.87 | SI Trade |
13:22:33 - 15-Dec-25 |
| Unknown* | 0 | $46.75 | SI Trade |
13:21:45 - 15-Dec-25 |
| Buy* | 1 | $46.90 | Automatic Execution |
11:23:50 - 15-Dec-25 |
| Unknown* | 0 | $46.90 | SI Trade |
11:14:44 - 15-Dec-25 |
| Sell* | 2 | $46.88 | Automatic Execution |
10:43:12 - 15-Dec-25 |
| Unknown* | 0 | $46.79 | SI Trade |
10:42:31 - 15-Dec-25 |
| Unknown* | 0 | $46.81 | SI Trade |
10:27:28 - 15-Dec-25 |
| Sell* | 1 | $46.81 | SI Trade |
10:27:28 - 15-Dec-25 |
| Buy* | 1 | $46.90 | Automatic Execution |
10:27:28 - 15-Dec-25 |
| Buy* | 5 | $46.90 | Automatic Execution |
10:27:28 - 15-Dec-25 |
| Buy* | 1 | $46.90 | Automatic Execution |
10:16:40 - 15-Dec-25 |
| Buy* | 2 | $46.86 | SI Trade |
10:03:01 - 15-Dec-25 |