| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,824 | $45.57 | Uncrossing Trade |
16:35:25 - 24-Oct-25 |
| Unknown* | 0 | $45.565 | SI Trade |
16:19:49 - 24-Oct-25 |
| Buy* | 20 | $45.53 | Automatic Execution |
16:16:45 - 24-Oct-25 |
| Buy* | 20 | $45.53 | Automatic Execution |
16:16:45 - 24-Oct-25 |
| Buy* | 120 | $45.53 | Automatic Execution |
16:16:13 - 24-Oct-25 |
| Buy* | 40 | $45.53 | Automatic Execution |
16:16:13 - 24-Oct-25 |
| Buy* | 1 | $45.53 | SI Trade |
16:14:21 - 24-Oct-25 |
| Unknown* | 0 | $45.53 | SI Trade |
16:08:49 - 24-Oct-25 |
| Buy* | 4 | $45.575 | SI Trade |
15:46:24 - 24-Oct-25 |
| Buy* | 254 | $45.62 | Automatic Execution |
14:59:45 - 24-Oct-25 |
| Buy* | 2 | $45.60 | SI Trade |
14:58:02 - 24-Oct-25 |
| Buy* | 4 | $45.59 | SI Trade |
14:49:41 - 24-Oct-25 |
| Unknown* | 0 | $45.575 | SI Trade |
14:42:08 - 24-Oct-25 |
| Sell* | 2 | $45.525 | SI Trade |
14:20:17 - 24-Oct-25 |
| Sell* | 5 | $45.53 | SI Trade |
14:20:16 - 24-Oct-25 |
| Sell* | 6 | $45.52 | SI Trade |
14:12:32 - 24-Oct-25 |
| Buy* | 90 | $45.575 | SI Trade |
13:43:16 - 24-Oct-25 |
| Buy* | 1 | $45.58 | SI Trade |
13:39:47 - 24-Oct-25 |
| Unknown* | 0 | $45.50 | SI Trade |
13:12:52 - 24-Oct-25 |
| Buy* | 1,036 | $45.50268 | Ordinary |
13:12:22 - 24-Oct-25 |
| Buy* | 2 | $45.52 | SI Trade |
12:50:10 - 24-Oct-25 |
| Sell* | 200 | $45.485 | SI Trade |
12:45:58 - 24-Oct-25 |
| Buy* | 4 | $45.52 | SI Trade |
12:44:40 - 24-Oct-25 |
| Buy* | 2 | $45.525 | SI Trade |
12:35:04 - 24-Oct-25 |
| Buy* | 217 | $45.525 | Automatic Execution |
12:35:00 - 24-Oct-25 |
| Sell* | 1,628 | $45.515 | Automatic Execution |
11:43:58 - 24-Oct-25 |
| Sell* | 8 | $45.525 | Automatic Execution |
11:41:55 - 24-Oct-25 |
| Buy* | 407 | $45.53 | Automatic Execution |
11:18:17 - 24-Oct-25 |
| Buy* | 610 | $45.525 | Automatic Execution |
11:18:17 - 24-Oct-25 |
| Buy* | 407 | $45.53 | Automatic Execution |
11:18:08 - 24-Oct-25 |
| Buy* | 610 | $45.525 | Automatic Execution |
11:18:08 - 24-Oct-25 |
| Buy* | 407 | $45.53 | Automatic Execution |
11:18:08 - 24-Oct-25 |
| Buy* | 387 | $45.53 | Automatic Execution |
11:18:02 - 24-Oct-25 |
| Buy* | 20 | $45.53 | Automatic Execution |
11:18:02 - 24-Oct-25 |
| Buy* | 610 | $45.535 | Automatic Execution |
11:18:02 - 24-Oct-25 |
| Sell* | 1,097 | $45.525 | Automatic Execution |
11:18:00 - 24-Oct-25 |
| Sell* | 172 | $45.52 | Automatic Execution |
11:17:24 - 24-Oct-25 |
| Sell* | 2,184 | $45.52 | Automatic Execution |
11:17:24 - 24-Oct-25 |
| Sell* | 239 | $45.525 | Automatic Execution |
11:17:14 - 24-Oct-25 |
| Sell* | 2,212 | $45.525 | Automatic Execution |
11:17:04 - 24-Oct-25 |
| Sell* | 2,212 | $45.525 | Automatic Execution |
11:17:03 - 24-Oct-25 |
| Buy* | 407 | $45.555 | Automatic Execution |
11:16:59 - 24-Oct-25 |
| Buy* | 250 | $45.555 | Automatic Execution |
11:16:59 - 24-Oct-25 |
| Buy* | 1,155 | $45.53 | Automatic Execution |
11:16:59 - 24-Oct-25 |
| Buy* | 30 | $45.525 | Automatic Execution |
11:16:59 - 24-Oct-25 |
| Buy* | 1 | $45.44 | Automatic Execution |
10:52:53 - 24-Oct-25 |
| Sell* | 673 | $45.425 | Automatic Execution |
10:47:52 - 24-Oct-25 |
| Buy* | 2,200 | $45.44 | Automatic Execution |
10:47:52 - 24-Oct-25 |
| Unknown* | 0 | $45.395 | SI Trade |
10:29:48 - 24-Oct-25 |
| Unknown* | 3,364 | $45.5837 | OTC Trade |
09:51:50 - 24-Oct-25 |
| Unknown* | -3,364 | $0.00 | Correction OTC Trade |
09:51:50 - 24-Oct-25 |
| Unknown* | 3,364 | $0.00 | OTC Trade |
09:51:50 - 24-Oct-25 |
| Buy* | 50 | $45.365 | SI Trade |
09:24:32 - 24-Oct-25 |
| Sell* | 250 | $45.34 | Automatic Execution |
09:11:40 - 24-Oct-25 |
| Sell* | 789 | $45.395 | Automatic Execution |
09:09:03 - 24-Oct-25 |
| Sell* | 250 | $45.38 | Automatic Execution |
09:04:48 - 24-Oct-25 |
| Sell* | 3 | $45.44 | Automatic Execution |
08:59:31 - 24-Oct-25 |
| Sell* | 1,019 | $45.435 | Automatic Execution |
08:59:26 - 24-Oct-25 |
| Buy* | 1 | $45.495 | SI Trade |
08:55:41 - 24-Oct-25 |
| Sell* | 16 | $45.50 | Automatic Execution |
08:47:36 - 24-Oct-25 |
| Sell* | 850 | $45.515 | Automatic Execution |
08:46:58 - 24-Oct-25 |
| Sell* | 1,031 | $45.515 | Automatic Execution |
08:46:53 - 24-Oct-25 |
| Sell* | 890 | $45.525 | Automatic Execution |
08:36:51 - 24-Oct-25 |
| Unknown* | 0 | $45.53 | SI Trade |
08:26:20 - 24-Oct-25 |
| Sell* | 250 | $45.555 | Automatic Execution |
08:21:30 - 24-Oct-25 |
| Unknown* | 0 | $45.63 | SI Trade |
08:09:16 - 24-Oct-25 |
| Buy* | 8 | $45.605 | Automatic Execution |
08:08:36 - 24-Oct-25 |
| Unknown* | 8 | $45.62 | Negotiated Trade OTC Trade |
08:00:37 - 24-Oct-25 |
| Buy* | 10 | $45.875 | Automatic Execution |
08:00:15 - 24-Oct-25 |
| Buy* | 5,192 | $45.62 | Suspected BUY Trade |
08:00:15 - 24-Oct-25 |
| Buy* | 4,157 | $45.76 | Suspected BUY Trade |
16:35:26 - 23-Oct-25 |
| Buy* | 572 | $45.775 | Automatic Execution |
16:29:56 - 23-Oct-25 |
| Buy* | 6 | $45.75 | Automatic Execution |
16:28:14 - 23-Oct-25 |
| Buy* | 8 | $45.745 | SI Trade |
16:21:31 - 23-Oct-25 |
| Buy* | 30 | $45.76 | Automatic Execution |
15:59:46 - 23-Oct-25 |
| Buy* | 24 | $45.76 | Automatic Execution |
15:59:25 - 23-Oct-25 |
| Buy* | 30 | $45.76 | Automatic Execution |
15:58:04 - 23-Oct-25 |
| Buy* | 8 | $45.76 | SI Trade |
15:58:02 - 23-Oct-25 |
| Buy* | 29 | $45.75 | Automatic Execution |
15:57:10 - 23-Oct-25 |
| Buy* | 41 | $45.75 | Automatic Execution |
15:55:39 - 23-Oct-25 |
| Buy* | 41 | $45.755 | Automatic Execution |
15:52:29 - 23-Oct-25 |
| Buy* | 43 | $45.755 | Automatic Execution |
15:50:54 - 23-Oct-25 |
| Buy* | 71 | $45.75 | Automatic Execution |
15:49:12 - 23-Oct-25 |
| Unknown* | 0 | $45.72 | SI Trade |
15:44:42 - 23-Oct-25 |
| Buy* | 41 | $45.715 | Automatic Execution |
15:43:17 - 23-Oct-25 |
| Buy* | 4 | $45.715 | SI Trade |
15:42:57 - 23-Oct-25 |
| Buy* | 41 | $45.71 | Automatic Execution |
15:41:43 - 23-Oct-25 |
| Buy* | 41 | $45.715 | Automatic Execution |
15:40:08 - 23-Oct-25 |
| Buy* | 41 | $45.73 | Automatic Execution |
15:38:31 - 23-Oct-25 |
| Buy* | 41 | $45.715 | Automatic Execution |
15:36:58 - 23-Oct-25 |
| Buy* | 41 | $45.69 | Automatic Execution |
15:35:21 - 23-Oct-25 |
| Buy* | 72 | $45.68 | Automatic Execution |
15:33:47 - 23-Oct-25 |
| Buy* | 42 | $45.675 | Automatic Execution |
15:31:00 - 23-Oct-25 |
| Buy* | 41 | $45.675 | Automatic Execution |
15:29:21 - 23-Oct-25 |
| Buy* | 20 | $45.67 | Automatic Execution |
15:24:42 - 23-Oct-25 |
| Buy* | 41 | $45.685 | Automatic Execution |
15:06:03 - 23-Oct-25 |
| Buy* | 41 | $45.685 | Automatic Execution |
15:04:29 - 23-Oct-25 |
| Buy* | 33 | $45.71 | SI Trade |
15:03:55 - 23-Oct-25 |
| Buy* | 43 | $45.69 | Automatic Execution |
15:02:52 - 23-Oct-25 |
| Buy* | 31 | $45.71 | Automatic Execution |
15:01:14 - 23-Oct-25 |
| Unknown* | 0 | $45.69 | SI Trade |
14:42:27 - 23-Oct-25 |
| Sell* | 1 | $45.71 | SI Trade |
14:37:48 - 23-Oct-25 |
| Buy* | 6 | $45.76 | SI Trade |
14:33:12 - 23-Oct-25 |
| Buy* | 1 | $45.71 | SI Trade |
14:28:27 - 23-Oct-25 |
| Buy* | 11 | $45.65 | SI Trade |
13:58:12 - 23-Oct-25 |
| Buy* | 542 | $45.6288 | SI Trade |
13:46:17 - 23-Oct-25 |
| Buy* | 407 | $45.585 | Automatic Execution |
12:53:40 - 23-Oct-25 |
| Buy* | 255 | $45.58 | Automatic Execution |
12:52:56 - 23-Oct-25 |
| Buy* | 407 | $45.585 | Automatic Execution |
12:52:45 - 23-Oct-25 |
| Buy* | 255 | $45.585 | Automatic Execution |
12:51:55 - 23-Oct-25 |
| Buy* | 255 | $45.59 | Automatic Execution |
12:50:46 - 23-Oct-25 |
| Buy* | 70 | $45.625 | SI Trade |
12:45:38 - 23-Oct-25 |
| Sell* | 130 | $45.58 | SI Trade |
12:18:28 - 23-Oct-25 |
| Unknown* | 130 | $45.58 | OTC Trade |
12:18:28 - 23-Oct-25 |
| Unknown* | 0 | $45.63 | SI Trade |
12:16:28 - 23-Oct-25 |
| Buy* | 128 | $45.60 | Automatic Execution |
11:55:18 - 23-Oct-25 |
| Buy* | 250 | $45.60 | Automatic Execution |
11:55:18 - 23-Oct-25 |
| Buy* | 170 | $45.645 | SI Trade |
11:22:46 - 23-Oct-25 |
| Buy* | 509 | $45.61 | Automatic Execution |
11:07:36 - 23-Oct-25 |
| Buy* | 250 | $45.61 | Automatic Execution |
11:07:36 - 23-Oct-25 |
| Buy* | 1,148 | $45.605 | Automatic Execution |
11:07:36 - 23-Oct-25 |
| Buy* | 255 | $45.605 | Automatic Execution |
11:07:36 - 23-Oct-25 |
| Unknown* | 0 | $45.605 | SI Trade |
11:06:20 - 23-Oct-25 |
| Sell* | 123 | $45.55 | Automatic Execution |
10:56:36 - 23-Oct-25 |
| Sell* | 6 | $45.655 | Automatic Execution |
10:35:46 - 23-Oct-25 |
| Buy* | 1 | $45.67 | Automatic Execution |
10:33:31 - 23-Oct-25 |
| Buy* | 1 | $45.695 | Automatic Execution |
10:31:37 - 23-Oct-25 |
| Buy* | 100 | $45.75 | Automatic Execution |
10:28:32 - 23-Oct-25 |
| Buy* | 94 | $45.75 | Automatic Execution |
10:28:32 - 23-Oct-25 |
| Sell* | 20 | $45.735 | Automatic Execution |
10:28:30 - 23-Oct-25 |
| Sell* | 20 | $45.735 | Automatic Execution |
10:28:30 - 23-Oct-25 |
| Sell* | 16 | $45.735 | Automatic Execution |
10:28:30 - 23-Oct-25 |
| Buy* | 250 | $45.735 | Automatic Execution |
10:28:30 - 23-Oct-25 |
| Sell* | 9 | $45.75 | Automatic Execution |
10:22:43 - 23-Oct-25 |
| Buy* | 109 | $45.71747 | Ordinary |
09:53:34 - 23-Oct-25 |
| Unknown* | 2,130 | $0.00 | OTC Trade |
09:42:08 - 23-Oct-25 |
| Unknown* | 2,130 | $45.7829 | OTC Trade |
09:42:08 - 23-Oct-25 |
| Unknown* | -2,130 | $0.00 | Correction OTC Trade |
09:42:08 - 23-Oct-25 |
| Unknown* | 0 | $45.75 | SI Trade |
09:30:23 - 23-Oct-25 |
| Buy* | 90 | $45.79 | Automatic Execution |
09:25:05 - 23-Oct-25 |
| Buy* | 2 | $45.825 | Automatic Execution |
08:59:18 - 23-Oct-25 |
| Buy* | 246 | $45.82 | Automatic Execution |
08:59:12 - 23-Oct-25 |
| Sell* | 401 | $45.835 | Automatic Execution |
08:17:49 - 23-Oct-25 |
| Sell* | 1,084 | $45.835 | Automatic Execution |
08:17:49 - 23-Oct-25 |
| Sell* | 2,952 | $45.845 | Automatic Execution |
08:17:49 - 23-Oct-25 |
| Sell* | 478 | $45.85 | Automatic Execution |
08:17:49 - 23-Oct-25 |
| Unknown* | 0 | $45.89 | SI Trade |
08:14:25 - 23-Oct-25 |
| Sell* | 358 | $45.86 | Automatic Execution |
08:10:41 - 23-Oct-25 |
| Sell* | 985 | $45.86 | Automatic Execution |
08:10:41 - 23-Oct-25 |
| Sell* | 1,208 | $45.855 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 53 | $45.90 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.895 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 440 | $45.90 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.895 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 606 | $45.90 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.895 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 440 | $45.90 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Sell* | 1,059 | $45.86 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 440 | $45.895 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.895 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 606 | $45.89 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.905 | Automatic Execution |
08:10:40 - 23-Oct-25 |
| Buy* | 404 | $45.905 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 404 | $45.90 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Sell* | 1,891 | $45.855 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Sell* | 1,891 | $45.855 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Sell* | 1,891 | $45.855 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 606 | $45.895 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 606 | $45.895 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Sell* | 405 | $45.855 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 404 | $45.895 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 440 | $45.90 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 1,148 | $45.90 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 440 | $45.895 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 253 | $45.875 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 405 | $45.87 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 1,084 | $45.87 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Buy* | 1,626 | $45.865 | Automatic Execution |
08:10:39 - 23-Oct-25 |
| Sell* | 1,413 | $45.85 | Automatic Execution |
08:00:35 - 23-Oct-25 |
| Sell* | 1,413 | $45.85 | Automatic Execution |
08:00:34 - 23-Oct-25 |
| Sell* | 1,008 | $45.85 | Automatic Execution |
08:00:29 - 23-Oct-25 |
| Sell* | 1,413 | $45.85 | Automatic Execution |
08:00:29 - 23-Oct-25 |
| Sell* | 405 | $45.855 | Automatic Execution |
08:00:29 - 23-Oct-25 |
| Sell* | 3,648 | $45.885 | Automatic Execution |
08:00:24 - 23-Oct-25 |
| Sell* | 77 | $45.885 | Uncrossing Trade |
08:00:24 - 23-Oct-25 |
| Unknown* | 0 | $45.94 | SI Trade |
08:00:24 - 23-Oct-25 |
| Buy* | 1 | $45.94 | SI Trade |
08:00:24 - 23-Oct-25 |
| Buy* | 1 | $45.94 | SI Trade |
08:00:24 - 23-Oct-25 |
| Unknown* | 0 | $45.94 | SI Trade |
08:00:24 - 23-Oct-25 |
| Unknown* | 0 | $45.94 | SI Trade |
08:00:24 - 23-Oct-25 |
| Unknown* | 450,000 | $45.8886 | OTC Trade |
04:52:22 - 23-Oct-25 |
| Unknown* | 388,200 | $46.297 | SI Trade |
04:31:33 - 23-Oct-25 |
| Unknown* | 388,200 | $46.293 | SI Trade |
04:31:32 - 23-Oct-25 |
| Buy* | 411 | $46.195 | Automatic Execution |
16:29:56 - 22-Oct-25 |
| Sell* | 40 | $46.175 | Automatic Execution |
16:28:40 - 22-Oct-25 |
| Buy* | 49 | $46.225 | Automatic Execution |
16:25:54 - 22-Oct-25 |
| Buy* | 6 | $46.215 | SI Trade |
16:23:51 - 22-Oct-25 |
| Buy* | 40 | $46.265 | Automatic Execution |
16:21:35 - 22-Oct-25 |
| Buy* | 250 | $46.285 | Automatic Execution |
16:17:38 - 22-Oct-25 |
| Buy* | 42 | $46.305 | Automatic Execution |
16:14:08 - 22-Oct-25 |