| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 31 | $55.15 | Uncrossing Trade |
16:35:28 - 16-Dec-25 |
| Buy* | 321 | $55.19 | Automatic Execution |
15:36:43 - 16-Dec-25 |
| Sell* | 92 | $55.12 | Automatic Execution |
15:20:30 - 16-Dec-25 |
| Sell* | 154 | $55.12 | Automatic Execution |
15:20:28 - 16-Dec-25 |
| Sell* | 31 | $55.13 | Automatic Execution |
15:20:28 - 16-Dec-25 |
| Sell* | 9 | $55.29 | Automatic Execution |
13:05:28 - 16-Dec-25 |
| Sell* | 202 | $55.29 | Automatic Execution |
13:05:27 - 16-Dec-25 |
| Buy* | 36 | $55.34 | Automatic Execution |
09:07:00 - 16-Dec-25 |
| Sell* | 20 | $55.23 | Automatic Execution |
09:05:29 - 16-Dec-25 |
| Buy* | 131 | $55.34 | Automatic Execution |
09:05:27 - 16-Dec-25 |
| Buy* | 147 | $55.34 | Automatic Execution |
09:05:26 - 16-Dec-25 |
| Sell* | 113 | $55.83 | Automatic Execution |
16:28:55 - 15-Dec-25 |
| Buy* | 9 | $55.73 | Automatic Execution |
15:20:30 - 15-Dec-25 |
| Sell* | 13 | $55.64 | Automatic Execution |
15:20:28 - 15-Dec-25 |
| Sell* | 19 | $55.63 | Automatic Execution |
15:20:27 - 15-Dec-25 |
| Sell* | 25 | $55.81 | Automatic Execution |
13:05:28 - 15-Dec-25 |
| Sell* | 53 | $55.81 | Automatic Execution |
13:05:27 - 15-Dec-25 |
| Buy* | 72 | $55.84 | Automatic Execution |
11:54:26 - 15-Dec-25 |
| Buy* | 211 | $55.83 | Automatic Execution |
11:53:49 - 15-Dec-25 |
| Buy* | 132 | $55.82 | Automatic Execution |
11:51:59 - 15-Dec-25 |
| Buy* | 211 | $55.81 | Automatic Execution |
11:51:00 - 15-Dec-25 |
| Buy* | 211 | $55.81 | Automatic Execution |
11:50:00 - 15-Dec-25 |
| Buy* | 211 | $55.77 | Automatic Execution |
11:03:14 - 15-Dec-25 |
| Sell* | 166 | $55.67 | Automatic Execution |
10:43:07 - 15-Dec-25 |
| Buy* | 219 | $55.67 | Automatic Execution |
10:43:07 - 15-Dec-25 |
| Buy* | 270 | $55.74 | Automatic Execution |
10:42:59 - 15-Dec-25 |
| Buy* | 2,650 | $55.74 | Automatic Execution |
10:42:58 - 15-Dec-25 |
| Sell* | 905 | $55.74 | Automatic Execution |
10:42:58 - 15-Dec-25 |
| Sell* | 790 | $55.74 | Automatic Execution |
10:42:58 - 15-Dec-25 |
| Unknown* | 0 | $55.75 | SI Trade |
09:29:28 - 15-Dec-25 |
| Buy* | 149 | $55.74 | Automatic Execution |
09:26:26 - 15-Dec-25 |
| Buy* | 211 | $55.72 | Automatic Execution |
09:26:26 - 15-Dec-25 |
| Sell* | 200 | $55.64 | Automatic Execution |
09:05:33 - 15-Dec-25 |
| Buy* | 212 | $55.58 | Automatic Execution |
15:48:04 - 12-Dec-25 |
| Buy* | 894 | $55.58 | Automatic Execution |
15:48:04 - 12-Dec-25 |
| Buy* | 212 | $55.55 | Automatic Execution |
15:46:58 - 12-Dec-25 |
| Sell* | 894 | $55.89 | Automatic Execution |
13:12:34 - 12-Dec-25 |
| Buy* | 162 | $55.89 | Automatic Execution |
13:12:20 - 12-Dec-25 |
| Sell* | 35 | $55.89 | Automatic Execution |
13:12:19 - 12-Dec-25 |
| Buy* | 107 | $55.95 | Automatic Execution |
11:57:30 - 12-Dec-25 |
| Buy* | 210 | $55.94 | Automatic Execution |
11:57:30 - 12-Dec-25 |
| Sell* | 84 | $56.00 | Automatic Execution |
09:05:27 - 12-Dec-25 |
| Buy* | 96 | $56.05 | Automatic Execution |
09:05:21 - 12-Dec-25 |
| Buy* | 29 | $55.91 | Automatic Execution |
16:29:00 - 11-Dec-25 |
| Sell* | 6 | $55.87 | Automatic Execution |
15:20:25 - 11-Dec-25 |
| Buy* | 2,849 | $55.63 | Automatic Execution |
15:03:07 - 11-Dec-25 |
| Sell* | 1,045 | $55.63 | Automatic Execution |
15:03:07 - 11-Dec-25 |
| Sell* | 170 | $55.63 | Automatic Execution |
15:03:07 - 11-Dec-25 |
| Buy* | 39 | $55.76 | Automatic Execution |
15:03:02 - 11-Dec-25 |
| Sell* | 897 | $55.76 | Automatic Execution |
15:03:02 - 11-Dec-25 |
| Unknown* | 0 | $55.98 | SI Trade |
14:39:49 - 11-Dec-25 |
| Sell* | 92 | $55.71 | Automatic Execution |
13:05:29 - 11-Dec-25 |
| Buy* | 74 | $55.82 | Automatic Execution |
13:05:26 - 11-Dec-25 |
| Sell* | 12 | $55.72 | Automatic Execution |
13:05:21 - 11-Dec-25 |
| Buy* | 211 | $55.71 | Automatic Execution |
11:57:30 - 11-Dec-25 |
| Buy* | 142 | $55.71 | Automatic Execution |
11:57:30 - 11-Dec-25 |
| Buy* | 110 | $55.69 | Automatic Execution |
11:56:12 - 11-Dec-25 |
| Sell* | 12 | $55.46 | Automatic Execution |
09:05:34 - 11-Dec-25 |
| Sell* | 330 | $55.43 | Automatic Execution |
08:03:56 - 11-Dec-25 |
| Buy* | 91 | $55.68 | Automatic Execution |
13:05:31 - 10-Dec-25 |
| Sell* | 68 | $55.58 | Automatic Execution |
13:05:21 - 10-Dec-25 |
| Buy* | 13 | $55.68 | Automatic Execution |
13:05:21 - 10-Dec-25 |
| Buy* | 250 | $55.72 | Automatic Execution |
11:57:04 - 10-Dec-25 |
| Buy* | 151 | $55.67 | Automatic Execution |
11:56:10 - 10-Dec-25 |
| Buy* | 209 | $55.66 | Automatic Execution |
11:56:10 - 10-Dec-25 |
| Sell* | 9 | $55.57 | Automatic Execution |
09:05:24 - 10-Dec-25 |
| Sell* | 190 | $55.57 | Automatic Execution |
09:05:24 - 10-Dec-25 |
| Sell* | 3 | $55.57 | Automatic Execution |
09:05:23 - 10-Dec-25 |
| Unknown* | 0 | $55.69 | SI Trade |
08:06:24 - 10-Dec-25 |
| Sell* | 1 | $55.59 | Automatic Execution |
08:05:10 - 10-Dec-25 |
| Sell* | 39 | $55.43 | Automatic Execution |
13:05:30 - 09-Dec-25 |
| Sell* | 27 | $55.56 | Automatic Execution |
11:10:13 - 09-Dec-25 |
| Buy* | 143 | $55.58 | Automatic Execution |
09:35:20 - 09-Dec-25 |
| Sell* | 8 | $55.49 | Automatic Execution |
09:05:35 - 09-Dec-25 |
| Sell* | 53 | $55.49 | Automatic Execution |
09:05:33 - 09-Dec-25 |
| Sell* | 3 | $55.49 | Automatic Execution |
09:05:32 - 09-Dec-25 |
| Buy* | 199 | $55.55 | Automatic Execution |
09:05:26 - 09-Dec-25 |
| Buy* | 134 | $55.54 | Automatic Execution |
09:05:25 - 09-Dec-25 |
| Unknown* | 0 | $55.62 | SI Trade |
08:05:23 - 09-Dec-25 |
| Buy* | 45 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 60 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 17 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 19 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 25 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Buy* | 33 | $55.49 | Automatic Execution |
16:28:55 - 08-Dec-25 |
| Unknown* | 0 | $55.86 | SI Trade |
09:30:11 - 08-Dec-25 |
| Sell* | 127 | $55.67 | Automatic Execution |
09:05:38 - 08-Dec-25 |
| Sell* | 12 | $55.67 | Automatic Execution |
09:05:35 - 08-Dec-25 |
| Sell* | 1,619 | $55.72 | Automatic Execution |
08:31:10 - 08-Dec-25 |
| Buy* | 26 | $55.73 | Automatic Execution |
08:26:55 - 08-Dec-25 |
| Buy* | 27 | $55.73 | Automatic Execution |
08:26:55 - 08-Dec-25 |
| Buy* | 267 | $55.74 | Automatic Execution |
08:26:15 - 08-Dec-25 |
| Buy* | 15 | $55.97 | Automatic Execution |
13:38:15 - 05-Dec-25 |
| Buy* | 209 | $55.97 | Automatic Execution |
13:38:15 - 05-Dec-25 |
| Buy* | 5 | $55.97 | Automatic Execution |
13:38:15 - 05-Dec-25 |
| Buy* | 4 | $56.00 | Automatic Execution |
13:05:42 - 05-Dec-25 |
| Sell* | 75 | $55.88 | Automatic Execution |
13:05:32 - 05-Dec-25 |
| Sell* | 15 | $55.88 | Automatic Execution |
13:05:32 - 05-Dec-25 |
| Sell* | 7 | $55.88 | Automatic Execution |
13:05:26 - 05-Dec-25 |
| Buy* | 118 | $56.02 | Automatic Execution |
13:05:26 - 05-Dec-25 |
| Sell* | 6 | $55.91 | Automatic Execution |
09:05:38 - 05-Dec-25 |
| Buy* | 13 | $55.99 | Automatic Execution |
09:05:35 - 05-Dec-25 |
| Buy* | 33 | $55.45 | Automatic Execution |
16:28:55 - 04-Dec-25 |
| Unknown* | 0 | $55.56 | SI Trade |
15:35:53 - 04-Dec-25 |
| Sell* | 11 | $55.35 | Automatic Execution |
15:20:30 - 04-Dec-25 |
| Sell* | 1 | $55.34 | SI Trade |
14:38:00 - 04-Dec-25 |
| Sell* | 55 | $55.28 | Automatic Execution |
13:05:31 - 04-Dec-25 |
| Sell* | 38 | $55.32 | Automatic Execution |
13:05:31 - 04-Dec-25 |
| Sell* | 28 | $55.32 | Automatic Execution |
13:05:23 - 04-Dec-25 |
| Buy* | 153 | $55.41 | Automatic Execution |
11:58:30 - 04-Dec-25 |
| Buy* | 211 | $55.40 | Automatic Execution |
11:58:30 - 04-Dec-25 |
| Sell* | 4 | $55.27 | Automatic Execution |
09:05:26 - 04-Dec-25 |
| Sell* | 18 | $55.27 | Automatic Execution |
09:05:20 - 04-Dec-25 |
| Sell* | 2 | $55.13 | Automatic Execution |
15:20:21 - 03-Dec-25 |
| Buy* | 212 | $55.19 | Automatic Execution |
15:18:06 - 03-Dec-25 |
| Sell* | 43 | $55.22 | Automatic Execution |
13:05:31 - 03-Dec-25 |
| Buy* | 2 | $55.32 | Automatic Execution |
13:03:00 - 03-Dec-25 |
| Buy* | 911 | $55.25 | Automatic Execution |
12:58:00 - 03-Dec-25 |
| Sell* | 3 | $55.26 | Automatic Execution |
12:57:52 - 03-Dec-25 |
| Buy* | 36 | $55.18 | Automatic Execution |
10:48:35 - 03-Dec-25 |
| Buy* | 52 | $55.18 | Automatic Execution |
10:42:30 - 03-Dec-25 |
| Buy* | 188 | $55.17 | Automatic Execution |
10:41:56 - 03-Dec-25 |
| Sell* | 50 | $55.10 | Automatic Execution |
09:05:39 - 03-Dec-25 |
| Sell* | 1 | $55.10 | Automatic Execution |
09:05:38 - 03-Dec-25 |
| Buy* | 133 | $55.14 | Automatic Execution |
09:05:31 - 03-Dec-25 |
| Sell* | 13 | $55.10 | Automatic Execution |
09:05:31 - 03-Dec-25 |
| Buy* | 10 | $55.08 | Automatic Execution |
08:34:27 - 03-Dec-25 |
| Buy* | 8 | $55.11 | Automatic Execution |
15:20:25 - 02-Dec-25 |
| Sell* | 7 | $54.92 | Automatic Execution |
13:05:31 - 02-Dec-25 |
| Buy* | 48 | $55.10 | Automatic Execution |
13:05:26 - 02-Dec-25 |
| Buy* | 96 | $55.03 | Automatic Execution |
11:57:52 - 02-Dec-25 |
| Buy* | 268 | $55.03 | Automatic Execution |
11:57:52 - 02-Dec-25 |
| Sell* | 56 | $54.88 | Automatic Execution |
11:05:09 - 02-Dec-25 |
| Sell* | 35 | $54.87 | Automatic Execution |
09:05:46 - 02-Dec-25 |
| Sell* | 50 | $54.87 | Automatic Execution |
09:05:42 - 02-Dec-25 |
| Buy* | 21 | $54.94 | Automatic Execution |
09:05:27 - 02-Dec-25 |
| Buy* | 996 | $55.03 | Automatic Execution |
16:11:14 - 01-Dec-25 |
| Buy* | 52 | $55.00 | Automatic Execution |
16:11:14 - 01-Dec-25 |
| Buy* | 212 | $54.99 | Automatic Execution |
16:11:14 - 01-Dec-25 |
| Sell* | 43 | $54.93 | Automatic Execution |
15:20:25 - 01-Dec-25 |
| Sell* | 2 | $54.93 | Automatic Execution |
15:20:25 - 01-Dec-25 |
| Sell* | 42 | $54.66 | Automatic Execution |
13:05:31 - 01-Dec-25 |
| Sell* | 24 | $54.66 | Automatic Execution |
13:05:27 - 01-Dec-25 |
| Buy* | 6 | $54.74 | Automatic Execution |
09:55:53 - 01-Dec-25 |
| Sell* | 54 | $54.66 | Automatic Execution |
09:55:33 - 01-Dec-25 |
| Sell* | 2 | $54.73 | Automatic Execution |
08:07:51 - 01-Dec-25 |
| Buy* | 115 | $54.73 | Automatic Execution |
08:07:51 - 01-Dec-25 |
| Buy* | 89 | $54.73 | Automatic Execution |
08:07:50 - 01-Dec-25 |
| Sell* | 107 | $54.69 | Automatic Execution |
08:05:49 - 01-Dec-25 |
| Sell* | 48 | $54.67 | Automatic Execution |
08:04:01 - 01-Dec-25 |
| Sell* | 38 | $54.66 | Automatic Execution |
08:03:12 - 01-Dec-25 |
| Buy* | 105 | $54.68 | Automatic Execution |
08:02:36 - 01-Dec-25 |
| Sell* | 2 | $54.95 | Uncrossing Trade |
16:35:06 - 28-Nov-25 |
| Sell* | 34 | $54.71 | Automatic Execution |
13:05:32 - 28-Nov-25 |
| Buy* | 6 | $54.84 | Automatic Execution |
13:05:32 - 28-Nov-25 |
| Sell* | 4 | $54.69 | Automatic Execution |
13:05:27 - 28-Nov-25 |
| Buy* | 88 | $54.80 | Automatic Execution |
11:55:50 - 28-Nov-25 |
| Buy* | 212 | $54.79 | Automatic Execution |
11:55:50 - 28-Nov-25 |
| Buy* | 70 | $54.78 | Automatic Execution |
11:55:50 - 28-Nov-25 |
| Unknown* | 0 | $54.76 | SI Trade |
10:19:21 - 28-Nov-25 |
| Sell* | 70 | $54.58 | Automatic Execution |
09:05:37 - 28-Nov-25 |
| Sell* | 175 | $54.58 | Automatic Execution |
09:05:33 - 28-Nov-25 |
| Buy* | 91 | $54.82 | Automatic Execution |
09:05:27 - 28-Nov-25 |
| Sell* | 34 | $54.57 | Automatic Execution |
09:05:23 - 28-Nov-25 |
| Buy* | 139 | $54.82 | Automatic Execution |
09:05:21 - 28-Nov-25 |
| Buy* | 38 | $54.78 | Automatic Execution |
16:28:58 - 27-Nov-25 |
| Sell* | 45 | $54.74 | Automatic Execution |
15:20:26 - 27-Nov-25 |
| Sell* | 70 | $54.74 | Automatic Execution |
15:20:23 - 27-Nov-25 |
| Sell* | 169 | $54.77 | Automatic Execution |
13:05:24 - 27-Nov-25 |
| Buy* | 211 | $54.95 | Automatic Execution |
11:57:30 - 27-Nov-25 |
| Buy* | 132 | $54.94 | Automatic Execution |
11:57:30 - 27-Nov-25 |
| Buy* | 370 | $54.94 | Automatic Execution |
11:57:30 - 27-Nov-25 |
| Unknown* | 0 | $54.86 | SI Trade |
09:21:32 - 27-Nov-25 |
| Buy* | 3 | $54.89 | Automatic Execution |
09:05:39 - 27-Nov-25 |
| Sell* | 5 | $54.75 | Automatic Execution |
09:05:37 - 27-Nov-25 |
| Sell* | 60 | $54.77 | Automatic Execution |
09:05:35 - 27-Nov-25 |
| Buy* | 42 | $54.88 | Automatic Execution |
15:20:23 - 26-Nov-25 |
| Sell* | 49 | $54.63 | Automatic Execution |
13:05:44 - 26-Nov-25 |
| Sell* | 107 | $54.63 | Automatic Execution |
13:05:41 - 26-Nov-25 |
| Buy* | 82 | $54.75 | Automatic Execution |
09:05:33 - 26-Nov-25 |
| Sell* | 90 | $54.58 | Automatic Execution |
09:05:27 - 26-Nov-25 |
| Buy* | 109 | $54.05 | Automatic Execution |
15:20:26 - 25-Nov-25 |
| Sell* | 106 | $53.92 | Automatic Execution |
15:20:24 - 25-Nov-25 |
| Sell* | 5 | $54.10 | Automatic Execution |
13:05:35 - 25-Nov-25 |
| Sell* | 27 | $54.10 | Automatic Execution |
13:05:25 - 25-Nov-25 |
| Sell* | 67 | $53.91 | Automatic Execution |
09:48:14 - 25-Nov-25 |
| Sell* | 920 | $53.94 | Automatic Execution |
09:32:48 - 25-Nov-25 |
| Buy* | 6 | $54.06 | Automatic Execution |
09:05:47 - 25-Nov-25 |
| Sell* | 1 | $53.95 | Automatic Execution |
09:05:42 - 25-Nov-25 |
| Sell* | 52 | $53.95 | Automatic Execution |
09:05:41 - 25-Nov-25 |
| Sell* | 21 | $53.95 | Automatic Execution |
09:05:40 - 25-Nov-25 |
| Sell* | 1,065 | $54.24 | Automatic Execution |
15:08:15 - 24-Nov-25 |
| Sell* | 1,065 | $54.27 | Automatic Execution |
15:07:05 - 24-Nov-25 |
| Sell* | 11 | $53.95 | Automatic Execution |
13:05:24 - 24-Nov-25 |
| Buy* | 37 | $53.90 | Automatic Execution |
12:24:33 - 24-Nov-25 |
| Sell* | 216 | $53.77 | Automatic Execution |
11:05:22 - 24-Nov-25 |
| Sell* | 269 | $53.82 | Automatic Execution |
09:50:57 - 24-Nov-25 |
| Sell* | 100 | $53.98 | Automatic Execution |
09:05:43 - 24-Nov-25 |
| Unknown* | 0 | $54.09 | SI Trade |
08:00:13 - 24-Nov-25 |
| Unknown* | 0 | $54.09 | SI Trade |
08:00:13 - 24-Nov-25 |