| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,889 | $41.10 | Uncrossing Trade |
16:35:09 - 29-May-26 |
| Buy* | 268 | $41.20 | Automatic Execution |
16:29:56 - 29-May-26 |
| Buy* | 57 | $41.20 | Automatic Execution |
16:29:56 - 29-May-26 |
| Buy* | 204 | $41.21 | Automatic Execution |
16:29:56 - 29-May-26 |
| Buy* | 33 | $41.15 | Automatic Execution |
16:29:05 - 29-May-26 |
| Buy* | 463 | $41.12 | Automatic Execution |
16:29:01 - 29-May-26 |
| Buy* | 307 | $41.14 | Automatic Execution |
16:28:55 - 29-May-26 |
| Sell* | 4 | $41.06 | SI Trade |
16:28:15 - 29-May-26 |
| Buy* | 633 | $41.17 | Automatic Execution |
16:27:17 - 29-May-26 |
| Buy* | 31 | $41.16 | Automatic Execution |
16:27:17 - 29-May-26 |
| Sell* | 1 | $41.14 | SI Trade |
16:25:48 - 29-May-26 |
| Buy* | 1 | $41.24 | SI Trade |
16:25:11 - 29-May-26 |
| Buy* | 1 | $41.25 | Automatic Execution |
16:24:46 - 29-May-26 |
| Sell* | 1,488 | $41.25 | Automatic Execution |
16:24:17 - 29-May-26 |
| Sell* | 1,250 | $41.25 | Automatic Execution |
16:24:11 - 29-May-26 |
| Sell* | 120 | $41.25 | Automatic Execution |
16:24:06 - 29-May-26 |
| Buy* | 630 | $41.25 | Automatic Execution |
16:24:06 - 29-May-26 |
| Sell* | 584 | $41.25 | Automatic Execution |
16:24:03 - 29-May-26 |
| Buy* | 628 | $41.25 | Automatic Execution |
16:24:03 - 29-May-26 |
| Buy* | 121 | $41.29 | Automatic Execution |
16:24:00 - 29-May-26 |
| Buy* | 34 | $41.29 | Automatic Execution |
16:24:00 - 29-May-26 |
| Sell* | 868 | $41.25 | Automatic Execution |
16:24:00 - 29-May-26 |
| Buy* | 620 | $41.25 | Automatic Execution |
16:24:00 - 29-May-26 |
| Sell* | 2,872 | $41.25 | Automatic Execution |
16:23:50 - 29-May-26 |
| Sell* | 1,200 | $41.25 | Automatic Execution |
16:23:50 - 29-May-26 |
| Sell* | 395 | $41.25 | Automatic Execution |
16:23:44 - 29-May-26 |
| Sell* | 242 | $41.25 | Automatic Execution |
16:23:41 - 29-May-26 |
| Buy* | 646 | $41.25 | Automatic Execution |
16:23:41 - 29-May-26 |
| Sell* | 600 | $41.25 | Automatic Execution |
16:23:41 - 29-May-26 |
| Sell* | 600 | $41.25 | Automatic Execution |
16:23:37 - 29-May-26 |
| Sell* | 840 | $41.25 | Automatic Execution |
16:23:36 - 29-May-26 |
| Buy* | 648 | $41.25 | Automatic Execution |
16:23:36 - 29-May-26 |
| Buy* | 30 | $41.25 | Automatic Execution |
16:23:16 - 29-May-26 |
| Buy* | 350 | $41.24 | Result of RFQ |
16:23:11 - 29-May-26 |
| Sell* | 2 | $41.22 | SI Trade |
16:23:10 - 29-May-26 |
| Sell* | 1 | $41.22 | SI Trade |
16:23:08 - 29-May-26 |
| Sell* | 7 | $41.25 | Automatic Execution |
16:20:45 - 29-May-26 |
| Sell* | 41 | $41.25 | Automatic Execution |
16:20:26 - 29-May-26 |
| Sell* | 3 | $41.27 | SI Trade |
16:19:59 - 29-May-26 |
| Buy* | 29 | $41.32 | Automatic Execution |
16:19:42 - 29-May-26 |
| Buy* | 32 | $41.29 | Automatic Execution |
16:19:02 - 29-May-26 |
| Sell* | 49 | $41.25 | Automatic Execution |
16:17:42 - 29-May-26 |
| Unknown* | 33 | $41.32 | SI Trade |
16:16:32 - 29-May-26 |
| Buy* | 60 | $41.41 | Automatic Execution |
16:16:04 - 29-May-26 |
| Sell* | 1 | $41.39 | SI Trade |
16:15:53 - 29-May-26 |
| Sell* | 13 | $41.39 | SI Trade |
16:15:52 - 29-May-26 |
| Sell* | 2 | $41.51 | Automatic Execution |
16:14:33 - 29-May-26 |
| Sell* | 1 | $41.5032 | Negotiated Trade |
16:14:03 - 29-May-26 |
| Sell* | 14 | $41.48 | SI Trade |
16:14:02 - 29-May-26 |
| Sell* | 1 | $41.40 | SI Trade |
16:12:10 - 29-May-26 |
| Unknown* | 0 | $41.36 | SI Trade |
16:10:56 - 29-May-26 |
| Buy* | 1 | $41.33 | SI Trade |
16:10:07 - 29-May-26 |
| Sell* | 10 | $41.2607 | Negotiated Trade |
16:09:50 - 29-May-26 |
| Buy* | 57 | $41.35 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 377 | $41.34 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 17 | $41.34 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 114 | $41.25 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 395 | $41.25 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 1,200 | $41.25 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 600 | $41.24 | Automatic Execution |
16:09:50 - 29-May-26 |
| Buy* | 106 | $41.06 | Automatic Execution |
16:07:21 - 29-May-26 |
| Sell* | 1 | $40.91 | SI Trade |
16:06:59 - 29-May-26 |
| Sell* | 11 | $40.91 | SI Trade |
16:06:59 - 29-May-26 |
| Buy* | 30 | $40.9241 | Suspected BUY Trade |
16:05:04 - 29-May-26 |
| Sell* | 1 | $40.83 | SI Trade |
16:04:02 - 29-May-26 |
| Buy* | 1 | $40.87 | SI Trade |
16:02:45 - 29-May-26 |
| Sell* | 155 | $40.84 | Automatic Execution |
16:01:39 - 29-May-26 |
| Sell* | 131 | $40.79 | Automatic Execution |
16:01:36 - 29-May-26 |
| Sell* | 46 | $40.79 | Automatic Execution |
16:01:36 - 29-May-26 |
| Unknown* | 0 | $40.88 | SI Trade |
16:01:23 - 29-May-26 |
| Sell* | 13 | $40.81 | SI Trade |
15:59:25 - 29-May-26 |
| Buy* | 1 | $40.80 | Automatic Execution |
15:58:45 - 29-May-26 |
| Sell* | 1 | $40.77 | SI Trade |
15:58:42 - 29-May-26 |
| Sell* | 58 | $40.79 | Automatic Execution |
15:57:56 - 29-May-26 |
| Sell* | 1 | $40.73 | SI Trade |
15:57:43 - 29-May-26 |
| Buy* | 1 | $40.70 | SI Trade |
15:57:16 - 29-May-26 |
| Unknown* | 0 | $40.55 | SI Trade |
15:55:06 - 29-May-26 |
| Sell* | 10 | $40.4707 | Negotiated Trade |
15:52:36 - 29-May-26 |
| Buy* | 240 | $40.49 | Automatic Execution |
15:52:33 - 29-May-26 |
| Sell* | 403 | $40.46 | Automatic Execution |
15:52:33 - 29-May-26 |
| Sell* | 1,209 | $40.46 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 185 | $40.48 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 621 | $40.44 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 1,547 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 900 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 5,674 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 1,186 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Sell* | 621 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 900 | $40.47 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 600 | $40.46 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 600 | $40.45 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 403 | $40.45 | Automatic Execution |
15:52:32 - 29-May-26 |
| Buy* | 3 | $40.21 | SI Trade |
15:50:07 - 29-May-26 |
| Buy* | 3 | $40.20 | SI Trade |
15:49:26 - 29-May-26 |
| Buy* | 1 | $40.17 | SI Trade |
15:48:31 - 29-May-26 |
| Sell* | 1 | $40.08 | SI Trade |
15:47:34 - 29-May-26 |
| Sell* | 16 | $40.08 | SI Trade |
15:47:34 - 29-May-26 |
| Unknown* | 0 | $40.11 | SI Trade |
15:45:46 - 29-May-26 |
| Unknown* | 0 | $40.10 | SI Trade |
15:43:43 - 29-May-26 |
| Buy* | 800 | $40.10 | Automatic Execution |
15:42:09 - 29-May-26 |
| Unknown* | 5 | $40.08 | Negotiated Trade OTC Trade |
15:41:47 - 29-May-26 |
| Buy* | 5 | $40.08 | Result of RFQ |
15:41:46 - 29-May-26 |
| Buy* | 5 | $40.074 | Suspected BUY Trade |
15:41:05 - 29-May-26 |
| Unknown* | 0 | $40.06 | SI Trade |
15:39:44 - 29-May-26 |
| Unknown* | 0 | $39.99 | SI Trade |
15:38:37 - 29-May-26 |
| Unknown* | 0 | $40.03 | SI Trade |
15:38:20 - 29-May-26 |
| Buy* | 1 | $40.03 | SI Trade |
15:38:19 - 29-May-26 |
| Buy* | 1 | $40.06 | SI Trade |
15:37:51 - 29-May-26 |
| Buy* | 8 | $40.09 | SI Trade |
15:34:27 - 29-May-26 |
| Unknown* | 0 | $40.02 | SI Trade |
15:34:21 - 29-May-26 |
| Buy* | 1 | $40.04 | SI Trade |
15:33:45 - 29-May-26 |
| Buy* | 4 | $40.04 | SI Trade |
15:33:45 - 29-May-26 |
| Sell* | 3 | $39.97 | SI Trade |
15:33:21 - 29-May-26 |
| Buy* | 1 | $40.02 | SI Trade |
15:29:16 - 29-May-26 |
| Buy* | 1 | $40.00 | SI Trade |
15:27:19 - 29-May-26 |
| Buy* | 1 | $40.00 | SI Trade |
15:27:19 - 29-May-26 |
| Buy* | 1 | $40.03 | SI Trade |
15:26:31 - 29-May-26 |
| Sell* | 7 | $40.00 | SI Trade |
15:25:41 - 29-May-26 |
| Sell* | 1 | $40.00 | SI Trade |
15:25:35 - 29-May-26 |
| Sell* | 2 | $40.00 | SI Trade |
15:25:35 - 29-May-26 |
| Sell* | 5 | $40.00 | SI Trade |
15:25:25 - 29-May-26 |
| Buy* | 9 | $40.06 | SI Trade |
15:25:16 - 29-May-26 |
| Buy* | 1 | $40.06 | SI Trade |
15:25:16 - 29-May-26 |
| Buy* | 1 | $40.06 | SI Trade |
15:25:09 - 29-May-26 |
| Buy* | 9 | $40.06 | SI Trade |
15:25:09 - 29-May-26 |
| Unknown* | 0 | $40.16 | SI Trade |
15:18:02 - 29-May-26 |
| Buy* | 3 | $40.12 | SI Trade |
15:16:55 - 29-May-26 |
| Buy* | 1 | $40.16 | SI Trade |
15:15:14 - 29-May-26 |
| Buy* | 1 | $40.17 | SI Trade |
15:15:00 - 29-May-26 |
| Buy* | 24 | $40.18 | SI Trade |
15:14:44 - 29-May-26 |
| Unknown* | 0 | $40.18 | SI Trade |
15:14:34 - 29-May-26 |
| Buy* | 5 | $40.18 | SI Trade |
15:14:30 - 29-May-26 |
| Sell* | 1 | $40.13 | SI Trade |
15:14:25 - 29-May-26 |
| Buy* | 10 | $40.21 | SI Trade |
15:13:28 - 29-May-26 |
| Unknown* | 0 | $40.22 | SI Trade |
15:11:43 - 29-May-26 |
| Sell* | 1 | $40.15 | SI Trade |
15:11:39 - 29-May-26 |
| Unknown* | 0 | $40.21 | SI Trade |
15:11:34 - 29-May-26 |
| Buy* | 349 | $40.24 | SI Trade |
15:11:23 - 29-May-26 |
| Unknown* | 0 | $40.26 | SI Trade |
15:09:59 - 29-May-26 |
| Buy* | 3 | $40.24 | SI Trade |
15:09:38 - 29-May-26 |
| Unknown* | 0 | $40.20 | SI Trade |
15:07:37 - 29-May-26 |
| Unknown* | 0 | $40.28 | SI Trade |
15:07:12 - 29-May-26 |
| Buy* | 23 | $40.20 | SI Trade |
15:02:59 - 29-May-26 |
| Buy* | 1 | $40.20 | SI Trade |
15:02:58 - 29-May-26 |
| Buy* | 43 | $40.20 | SI Trade |
15:02:54 - 29-May-26 |
| Unknown* | 0 | $40.12 | SI Trade |
15:01:59 - 29-May-26 |
| Buy* | 12 | $40.07 | SI Trade |
15:00:43 - 29-May-26 |
| Unknown* | 0 | $39.99 | SI Trade |
14:57:13 - 29-May-26 |
| Sell* | 8 | $40.00 | SI Trade |
14:54:59 - 29-May-26 |
| Sell* | 5 | $39.93 | SI Trade |
14:53:58 - 29-May-26 |
| Unknown* | 0 | $39.98 | SI Trade |
14:53:46 - 29-May-26 |
| Sell* | 10 | $39.9051 | Negotiated Trade |
14:53:01 - 29-May-26 |
| Unknown* | 0 | $39.99 | SI Trade |
14:51:14 - 29-May-26 |
| Buy* | 8 | $40.019 | Suspected BUY Trade |
14:50:49 - 29-May-26 |
| Buy* | 2 | $40.04 | SI Trade |
14:50:27 - 29-May-26 |
| Buy* | 1 | $40.04 | SI Trade |
14:50:26 - 29-May-26 |
| Sell* | 406 | $40.09 | Automatic Execution |
14:46:34 - 29-May-26 |
| Buy* | 3 | $40.186 | Suspected BUY Trade |
14:46:00 - 29-May-26 |
| Buy* | 1 | $40.1852 | Suspected BUY Trade |
14:45:59 - 29-May-26 |
| Buy* | 1 | $40.1857 | Suspected BUY Trade |
14:45:58 - 29-May-26 |
| Buy* | 5 | $40.2258 | Suspected BUY Trade |
14:45:13 - 29-May-26 |
| Sell* | 9 | $40.24 | SI Trade |
14:43:02 - 29-May-26 |
| Unknown* | 0 | $40.30 | SI Trade |
14:39:59 - 29-May-26 |
| Sell* | 241 | $40.08 | Automatic Execution |
14:38:36 - 29-May-26 |
| Buy* | 328 | $40.07 | Automatic Execution |
14:38:13 - 29-May-26 |
| Sell* | 1 | $39.96 | SI Trade |
14:35:54 - 29-May-26 |
| Sell* | 67 | $39.99 | Automatic Execution |
14:35:51 - 29-May-26 |
| Sell* | 1 | $40.07 | SI Trade |
14:34:04 - 29-May-26 |
| Unknown* | 0 | $40.05 | SI Trade |
14:33:00 - 29-May-26 |
| Unknown* | 0 | $40.05 | SI Trade |
14:32:51 - 29-May-26 |
| Unknown* | 0 | $40.05 | SI Trade |
14:32:41 - 29-May-26 |
| Buy* | 10 | $40.04 | SI Trade |
14:32:36 - 29-May-26 |
| Sell* | 1 | $39.90 | SI Trade |
14:31:15 - 29-May-26 |
| Buy* | 1 | $40.03 | SI Trade |
14:31:14 - 29-May-26 |
| Buy* | 55 | $40.08 | SI Trade |
14:31:09 - 29-May-26 |
| Unknown* | 0 | $40.08 | SI Trade |
14:30:53 - 29-May-26 |
| Unknown* | 0 | $40.15 | SI Trade |
14:30:42 - 29-May-26 |
| Unknown* | 0 | $40.09 | SI Trade |
14:30:09 - 29-May-26 |
| Buy* | 1 | $40.28 | SI Trade |
14:29:42 - 29-May-26 |
| Buy* | 2 | $40.28 | SI Trade |
14:29:42 - 29-May-26 |
| Unknown* | 0 | $40.15 | SI Trade |
14:28:35 - 29-May-26 |
| Buy* | 1 | $40.24 | SI Trade |
14:26:40 - 29-May-26 |
| Unknown* | 0 | $40.17 | SI Trade |
14:26:38 - 29-May-26 |
| Unknown* | 0 | $40.16 | SI Trade |
14:21:27 - 29-May-26 |
| Unknown* | 0 | $40.13 | SI Trade |
14:17:40 - 29-May-26 |
| Sell* | 1 | $40.12 | SI Trade |
14:14:34 - 29-May-26 |
| Sell* | 5 | $40.12 | SI Trade |
14:14:34 - 29-May-26 |
| Buy* | 1 | $40.19 | SI Trade |
14:13:58 - 29-May-26 |
| Unknown* | 0 | $40.18 | SI Trade |
14:13:37 - 29-May-26 |
| Sell* | 1 | $40.14 | SI Trade |
14:12:56 - 29-May-26 |
| Unknown* | 0 | $40.14 | SI Trade |
14:12:06 - 29-May-26 |
| Sell* | 1 | $40.14 | SI Trade |
14:10:21 - 29-May-26 |
| Sell* | 3 | $40.14 | SI Trade |
14:10:21 - 29-May-26 |
| Unknown* | 0 | $40.16 | SI Trade |
14:09:23 - 29-May-26 |
| Sell* | 4 | $40.15 | Automatic Execution |
14:08:33 - 29-May-26 |
| Unknown* | 0 | $40.21 | SI Trade |
14:03:11 - 29-May-26 |
| Unknown* | 0 | $40.21 | SI Trade |
14:02:52 - 29-May-26 |
| Unknown* | 0 | $40.21 | SI Trade |
14:02:23 - 29-May-26 |
| Buy* | 4 | $40.19 | SI Trade |
14:02:20 - 29-May-26 |
| Unknown* | 0 | $40.18 | SI Trade |
14:02:09 - 29-May-26 |