| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 400 | $49.195 | Uncrossing Trade |
16:35:14 - 17-Nov-25 |
| Buy* | 56 | $49.04 | Automatic Execution |
16:17:15 - 17-Nov-25 |
| Unknown* | 500 | $49.007 | OTC Trade |
16:16:25 - 17-Nov-25 |
| Unknown* | 500 | $49.0085 | OTC Trade |
16:16:25 - 17-Nov-25 |
| Sell* | 1 | $49.29 | Automatic Execution |
15:56:31 - 17-Nov-25 |
| Unknown* | 0 | $49.28 | SI Trade |
15:19:20 - 17-Nov-25 |
| Buy* | 1 | $49.225 | SI Trade |
15:09:24 - 17-Nov-25 |
| Buy* | 2 | $49.42 | Automatic Execution |
15:00:16 - 17-Nov-25 |
| Unknown* | 101 | $49.215 | Negotiated Trade OTC Trade |
14:36:39 - 17-Nov-25 |
| Buy* | 101 | $49.215 | SI Trade |
14:36:39 - 17-Nov-25 |
| Sell* | 20 | $49.065 | Automatic Execution |
12:51:48 - 17-Nov-25 |
| Buy* | 17 | $49.065 | Automatic Execution |
12:12:47 - 17-Nov-25 |
| Unknown* | 33 | $49.06216 | Currency Conversion Negotiated Trade |
11:37:13 - 17-Nov-25 |
| Unknown* | 2 | $49.145 | Negotiated Trade OTC Trade |
11:32:10 - 17-Nov-25 |
| Buy* | 2 | $49.145 | SI Trade |
11:32:09 - 17-Nov-25 |
| Sell* | 2 | $48.95 | SI Trade |
11:10:57 - 17-Nov-25 |
| Buy* | 2,398 | $49.08 | Automatic Execution |
10:41:03 - 17-Nov-25 |
| Unknown* | 812 | $49.3592 | OTC Trade |
08:29:13 - 17-Nov-25 |
| Unknown* | 0 | $49.43 | SI Trade |
08:23:24 - 17-Nov-25 |
| Unknown* | 0 | $49.455 | SI Trade |
08:22:35 - 17-Nov-25 |
| Buy* | 1,575 | $49.38 | Automatic Execution |
08:20:17 - 17-Nov-25 |
| Buy* | 9 | $49.41 | Automatic Execution |
08:09:34 - 17-Nov-25 |
| Unknown* | 0 | $49.445 | SI Trade |
08:09:34 - 17-Nov-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:09:33 - 17-Nov-25 |
| Unknown* | 1 | $49.41 | Negotiated Trade OTC Trade |
08:00:40 - 17-Nov-25 |
| Unknown* | 0 | $49.485 | SI Trade |
08:00:12 - 17-Nov-25 |
| Unknown* | 0 | $49.485 | SI Trade |
08:00:12 - 17-Nov-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:00:11 - 17-Nov-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:00:11 - 17-Nov-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:00:11 - 17-Nov-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:00:11 - 17-Nov-25 |
| Buy* | 14 | $49.41 | Suspected BUY Trade |
08:00:11 - 17-Nov-25 |
| Sell* | 1,575 | $49.245 | Automatic Execution |
16:19:00 - 14-Nov-25 |
| Sell* | 636 | $49.245 | Automatic Execution |
16:19:00 - 14-Nov-25 |
| Sell* | 1,196 | $49.225 | Automatic Execution |
16:17:44 - 14-Nov-25 |
| Sell* | 674 | $49.225 | Automatic Execution |
16:17:44 - 14-Nov-25 |
| Buy* | 24 | $49.195 | Automatic Execution |
16:17:04 - 14-Nov-25 |
| Buy* | 50 | $49.195 | Automatic Execution |
16:17:04 - 14-Nov-25 |
| Buy* | 100 | $49.195 | Automatic Execution |
16:17:04 - 14-Nov-25 |
| Buy* | 150 | $49.195 | Automatic Execution |
16:17:04 - 14-Nov-25 |
| Buy* | 50 | $49.195 | Automatic Execution |
16:17:04 - 14-Nov-25 |
| Buy* | 100 | $49.18 | Automatic Execution |
15:59:58 - 14-Nov-25 |
| Buy* | 150 | $49.18 | Automatic Execution |
15:59:58 - 14-Nov-25 |
| Buy* | 100 | $49.18 | Automatic Execution |
15:59:58 - 14-Nov-25 |
| Unknown* | 0 | $49.19 | SI Trade |
15:58:58 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:51:06 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:51:06 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:51:06 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:51:06 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:50:56 - 14-Nov-25 |
| Buy* | 50 | $49.20 | Automatic Execution |
15:50:56 - 14-Nov-25 |
| Sell* | 525 | $49.14 | Automatic Execution |
15:48:51 - 14-Nov-25 |
| Sell* | 424 | $49.175 | Automatic Execution |
15:48:51 - 14-Nov-25 |
| Buy* | 212 | $48.995 | Automatic Execution |
15:28:16 - 14-Nov-25 |
| Buy* | 150 | $48.995 | Automatic Execution |
15:28:16 - 14-Nov-25 |
| Buy* | 100 | $48.92 | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 200 | $48.92 | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 50 | $48.92 | Automatic Execution |
15:27:16 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:54 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:54 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:54 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:54 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:54 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:53 - 14-Nov-25 |
| Buy* | 338 | $48.925 | Automatic Execution |
15:21:53 - 14-Nov-25 |
| Buy* | 50 | $48.925 | Automatic Execution |
15:21:53 - 14-Nov-25 |
| Buy* | 50 | $48.955 | Automatic Execution |
15:18:35 - 14-Nov-25 |
| Sell* | 28 | $48.9205 | Negotiated Trade |
15:18:00 - 14-Nov-25 |
| Buy* | 50 | $48.86 | Automatic Execution |
15:16:02 - 14-Nov-25 |
| Buy* | 50 | $48.86 | Automatic Execution |
15:16:02 - 14-Nov-25 |
| Buy* | 100 | $48.86 | Automatic Execution |
15:16:02 - 14-Nov-25 |
| Buy* | 100 | $48.86 | Automatic Execution |
15:16:02 - 14-Nov-25 |
| Buy* | 150 | $48.86 | Automatic Execution |
15:16:02 - 14-Nov-25 |
| Sell* | 219 | $48.80 | Automatic Execution |
15:12:09 - 14-Nov-25 |
| Sell* | 50 | $48.855 | Automatic Execution |
15:11:05 - 14-Nov-25 |
| Sell* | 350 | $48.855 | Automatic Execution |
15:11:05 - 14-Nov-25 |
| Buy* | 219 | $48.815 | Automatic Execution |
15:09:47 - 14-Nov-25 |
| Sell* | 50 | $48.80 | Automatic Execution |
15:07:19 - 14-Nov-25 |
| Sell* | 100 | $48.80 | Automatic Execution |
15:07:19 - 14-Nov-25 |
| Buy* | 150 | $48.85 | Automatic Execution |
15:06:55 - 14-Nov-25 |
| Sell* | 500 | $48.76 | Automatic Execution |
15:01:13 - 14-Nov-25 |
| Sell* | 425 | $48.785 | Automatic Execution |
15:00:30 - 14-Nov-25 |
| Sell* | 45 | $48.775 | Automatic Execution |
14:58:39 - 14-Nov-25 |
| Sell* | 400 | $48.775 | Automatic Execution |
14:58:39 - 14-Nov-25 |
| Sell* | 155 | $48.765 | Automatic Execution |
14:57:33 - 14-Nov-25 |
| Sell* | 345 | $48.765 | Automatic Execution |
14:57:33 - 14-Nov-25 |
| Buy* | 1 | $48.81 | SI Trade |
14:57:26 - 14-Nov-25 |
| Sell* | 500 | $48.795 | Automatic Execution |
14:57:14 - 14-Nov-25 |
| Buy* | 10 | $48.70 | Automatic Execution |
14:49:02 - 14-Nov-25 |
| Unknown* | 0 | $48.715 | SI Trade |
14:48:56 - 14-Nov-25 |
| Buy* | 70 | $48.30 | Automatic Execution |
14:36:24 - 14-Nov-25 |
| Buy* | 345 | $48.17 | Automatic Execution |
14:35:33 - 14-Nov-25 |
| Buy* | 100 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 36 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 150 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Buy* | 200 | $48.07 | Automatic Execution |
14:34:12 - 14-Nov-25 |
| Sell* | 636 | $48.065 | Automatic Execution |
14:32:29 - 14-Nov-25 |
| Buy* | 964 | $48.18 | Automatic Execution |
14:30:32 - 14-Nov-25 |
| Buy* | 2,029 | $48.18 | Automatic Execution |
14:30:32 - 14-Nov-25 |
| Buy* | 14 | $48.115 | Automatic Execution |
14:10:46 - 14-Nov-25 |
| Buy* | 1 | $48.135 | SI Trade |
14:08:30 - 14-Nov-25 |
| Buy* | 150 | $48.095 | Automatic Execution |
14:03:58 - 14-Nov-25 |
| Buy* | 150 | $48.095 | Automatic Execution |
14:03:58 - 14-Nov-25 |
| Buy* | 767 | $48.08 | Automatic Execution |
14:03:31 - 14-Nov-25 |
| Buy* | 2,226 | $48.08 | Automatic Execution |
14:03:31 - 14-Nov-25 |
| Buy* | 50 | $48.075 | Automatic Execution |
14:03:29 - 14-Nov-25 |
| Buy* | 50 | $48.075 | Automatic Execution |
14:03:29 - 14-Nov-25 |
| Buy* | 150 | $48.075 | Automatic Execution |
14:03:29 - 14-Nov-25 |
| Buy* | 100 | $48.075 | Automatic Execution |
14:03:29 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:03:14 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:03:14 - 14-Nov-25 |
| Buy* | 100 | $48.07 | Automatic Execution |
14:03:14 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:03:03 - 14-Nov-25 |
| Buy* | 50 | $48.07 | Automatic Execution |
14:03:03 - 14-Nov-25 |
| Buy* | 150 | $48.07 | Automatic Execution |
14:03:03 - 14-Nov-25 |
| Buy* | 4 | $48.16 | SI Trade |
13:41:51 - 14-Nov-25 |
| Unknown* | 0 | $48.19 | SI Trade |
13:20:37 - 14-Nov-25 |
| Sell* | 2 | $47.93 | SI Trade |
12:44:22 - 14-Nov-25 |
| Sell* | 318 | $47.885 | Automatic Execution |
12:19:41 - 14-Nov-25 |
| Buy* | 2 | $48.145 | SI Trade |
11:59:09 - 14-Nov-25 |
| Unknown* | 0 | $48.135 | SI Trade |
11:59:06 - 14-Nov-25 |
| Buy* | 9 | $48.125 | Automatic Execution |
11:59:06 - 14-Nov-25 |
| Sell* | 500 | $48.09 | Automatic Execution |
11:45:47 - 14-Nov-25 |
| Sell* | 11 | $48.13 | Automatic Execution |
11:12:50 - 14-Nov-25 |
| Sell* | 300 | $48.215 | Automatic Execution |
09:35:27 - 14-Nov-25 |
| Buy* | 72 | $48.22 | Automatic Execution |
08:59:06 - 14-Nov-25 |
| Buy* | 49 | $48.18 | Automatic Execution |
08:55:37 - 14-Nov-25 |
| Buy* | 50 | $48.18 | Automatic Execution |
08:55:37 - 14-Nov-25 |
| Buy* | 1 | $48.175 | SI Trade |
08:54:02 - 14-Nov-25 |
| Buy* | 9 | $48.175 | Automatic Execution |
08:53:40 - 14-Nov-25 |
| Buy* | 1 | $48.18 | SI Trade |
08:43:54 - 14-Nov-25 |
| Sell* | 264 | $48.10 | Automatic Execution |
08:40:34 - 14-Nov-25 |
| Sell* | 1 | $48.135 | Automatic Execution |
08:40:19 - 14-Nov-25 |
| Unknown* | 0 | $48.175 | SI Trade |
08:38:25 - 14-Nov-25 |
| Buy* | 50 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 100 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 150 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 250 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 250 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 50 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 50 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Buy* | 300 | $48.175 | Automatic Execution |
08:37:36 - 14-Nov-25 |
| Unknown* | 0 | $48.135 | SI Trade |
08:24:14 - 14-Nov-25 |
| Unknown* | 0 | $48.135 | SI Trade |
08:24:14 - 14-Nov-25 |
| Buy* | 424 | $48.175 | Automatic Execution |
08:18:09 - 14-Nov-25 |
| Buy* | 424 | $48.165 | Automatic Execution |
08:15:32 - 14-Nov-25 |
| Buy* | 111 | $48.16 | Automatic Execution |
08:15:20 - 14-Nov-25 |
| Buy* | 424 | $48.16 | Automatic Execution |
08:15:20 - 14-Nov-25 |
| Buy* | 171 | $48.145 | Automatic Execution |
08:15:10 - 14-Nov-25 |
| Buy* | 153 | $48.15 | Automatic Execution |
08:15:07 - 14-Nov-25 |
| Unknown* | 1 | $48.12 | Negotiated Trade OTC Trade |
08:06:01 - 14-Nov-25 |
| Sell* | 232 | $48.12 | Uncrossing Trade |
08:05:36 - 14-Nov-25 |
| Unknown* | 700,000 | $48.2892 | OTC Trade |
07:19:18 - 14-Nov-25 |
| Sell* | 522 | $49.67 | Automatic Execution |
16:29:30 - 13-Nov-25 |
| Buy* | 1,575 | $49.745 | Automatic Execution |
16:26:48 - 13-Nov-25 |
| Buy* | 205 | $49.72 | Automatic Execution |
16:26:12 - 13-Nov-25 |
| Sell* | 239 | $49.62 | SI Trade |
16:26:00 - 13-Nov-25 |
| Buy* | 522 | $49.735 | Automatic Execution |
16:23:55 - 13-Nov-25 |
| Buy* | 177 | $49.735 | Automatic Execution |
16:23:55 - 13-Nov-25 |
| Buy* | 2,800 | $49.735 | Automatic Execution |
16:23:55 - 13-Nov-25 |
| Buy* | 1,575 | $49.745 | Automatic Execution |
16:23:48 - 13-Nov-25 |
| Sell* | 128 | $49.64 | Automatic Execution |
16:22:56 - 13-Nov-25 |
| Sell* | 74 | $49.645 | Automatic Execution |
16:22:56 - 13-Nov-25 |
| Buy* | 224 | $49.69 | Automatic Execution |
16:22:56 - 13-Nov-25 |
| Sell* | 304 | $49.62 | Automatic Execution |
16:20:40 - 13-Nov-25 |
| Sell* | 251 | $49.625 | SI Trade |
16:19:00 - 13-Nov-25 |
| Buy* | 1 | $49.695 | SI Trade |
16:18:04 - 13-Nov-25 |
| Sell* | 284 | $49.69 | SI Trade |
16:15:09 - 13-Nov-25 |
| Buy* | 238 | $49.735 | Automatic Execution |
16:15:09 - 13-Nov-25 |
| Sell* | 281 | $49.66 | SI Trade |
16:13:10 - 13-Nov-25 |
| Sell* | 221 | $49.645 | SI Trade |
16:11:30 - 13-Nov-25 |
| Buy* | 240 | $49.725 | Automatic Execution |
16:09:38 - 13-Nov-25 |
| Sell* | 312 | $49.62 | SI Trade |
16:07:36 - 13-Nov-25 |
| Sell* | 263 | $49.665 | SI Trade |
16:05:40 - 13-Nov-25 |
| Sell* | 246 | $49.68 | SI Trade |
16:03:50 - 13-Nov-25 |
| Sell* | 309 | $49.74 | Automatic Execution |
16:01:40 - 13-Nov-25 |
| Buy* | 238 | $49.765 | Automatic Execution |
15:59:46 - 13-Nov-25 |
| Sell* | 160 | $49.68 | Automatic Execution |
15:58:30 - 13-Nov-25 |
| Sell* | 42 | $49.685 | Automatic Execution |
15:58:30 - 13-Nov-25 |
| Sell* | 333 | $49.68 | SI Trade |
15:56:16 - 13-Nov-25 |
| Sell* | 74 | $49.65 | Automatic Execution |
15:55:35 - 13-Nov-25 |
| Sell* | 5 | $49.68 | Automatic Execution |
15:55:30 - 13-Nov-25 |
| Sell* | 221 | $49.705 | Automatic Execution |
15:54:01 - 13-Nov-25 |
| Buy* | 202 | $49.80 | Automatic Execution |
15:51:02 - 13-Nov-25 |
| Sell* | 259 | $49.73 | SI Trade |
15:51:02 - 13-Nov-25 |
| Sell* | 221 | $49.725 | SI Trade |
15:49:03 - 13-Nov-25 |
| Sell* | 219 | $49.73 | Automatic Execution |
15:47:30 - 13-Nov-25 |
| Sell* | 268 | $49.815 | Automatic Execution |
15:45:30 - 13-Nov-25 |
| Sell* | 262 | $49.855 | Automatic Execution |
15:43:40 - 13-Nov-25 |
| Sell* | 231 | $49.88 | SI Trade |
15:42:24 - 13-Nov-25 |
| Sell* | 225 | $49.88 | SI Trade |
15:40:21 - 13-Nov-25 |
| Sell* | 230 | $49.88 | Automatic Execution |
15:39:18 - 13-Nov-25 |
| Sell* | 280 | $49.90 | Automatic Execution |
15:34:30 - 13-Nov-25 |
| Sell* | 50 | $49.92 | Automatic Execution |
15:34:25 - 13-Nov-25 |
| Sell* | 29 | $49.92 | Automatic Execution |
15:34:25 - 13-Nov-25 |
| Sell* | 257 | $49.965 | Automatic Execution |
15:32:40 - 13-Nov-25 |
| Sell* | 243 | $49.96 | Automatic Execution |
15:30:50 - 13-Nov-25 |