| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 17,060 | $53.3919 | SI Trade |
16:53:54 - 07-Nov-25 |
| Sell* | 1,300 | $53.4225 | Uncrossing Trade |
16:35:24 - 07-Nov-25 |
| Buy* | 69 | $53.3825 | Automatic Execution |
16:29:02 - 07-Nov-25 |
| Sell* | 255 | $53.37 | Automatic Execution |
16:28:46 - 07-Nov-25 |
| Sell* | 105 | $53.3725 | Automatic Execution |
16:28:42 - 07-Nov-25 |
| Sell* | 15 | $53.3675 | Automatic Execution |
16:28:39 - 07-Nov-25 |
| Sell* | 40 | $53.38 | Automatic Execution |
16:28:33 - 07-Nov-25 |
| Sell* | 120 | $53.38 | Automatic Execution |
16:28:30 - 07-Nov-25 |
| Sell* | 80 | $53.375 | Automatic Execution |
16:28:23 - 07-Nov-25 |
| Sell* | 80 | $53.375 | Automatic Execution |
16:28:17 - 07-Nov-25 |
| Sell* | 40 | $53.3675 | Automatic Execution |
16:28:10 - 07-Nov-25 |
| Sell* | 80 | $53.36 | Automatic Execution |
16:28:06 - 07-Nov-25 |
| Sell* | 40 | $53.35 | Automatic Execution |
16:28:02 - 07-Nov-25 |
| Sell* | 80 | $53.335 | Automatic Execution |
16:27:58 - 07-Nov-25 |
| Sell* | 40 | $53.32 | Automatic Execution |
16:27:53 - 07-Nov-25 |
| Sell* | 80 | $53.36 | Automatic Execution |
16:27:46 - 07-Nov-25 |
| Sell* | 80 | $53.3575 | Automatic Execution |
16:27:41 - 07-Nov-25 |
| Sell* | 85 | $53.3525 | Automatic Execution |
16:27:38 - 07-Nov-25 |
| Sell* | 35 | $53.3425 | Automatic Execution |
16:27:32 - 07-Nov-25 |
| Sell* | 120 | $53.355 | Automatic Execution |
16:27:27 - 07-Nov-25 |
| Sell* | 120 | $53.355 | Automatic Execution |
16:27:16 - 07-Nov-25 |
| Sell* | 120 | $53.36 | Automatic Execution |
16:27:09 - 07-Nov-25 |
| Sell* | 160 | $53.3675 | Automatic Execution |
16:26:57 - 07-Nov-25 |
| Sell* | 160 | $53.3625 | Automatic Execution |
16:26:44 - 07-Nov-25 |
| Unknown* | 1 | $53.4175 | OTC Trade |
16:26:41 - 07-Nov-25 |
| Sell* | 160 | $53.375 | Automatic Execution |
16:26:31 - 07-Nov-25 |
| Sell* | 86 | $53.39 | Result of RFQ |
16:26:30 - 07-Nov-25 |
| Sell* | 160 | $53.3625 | Automatic Execution |
16:26:20 - 07-Nov-25 |
| Sell* | 200 | $53.385 | Automatic Execution |
16:26:06 - 07-Nov-25 |
| Sell* | 240 | $53.3875 | Automatic Execution |
16:25:49 - 07-Nov-25 |
| Sell* | 240 | $53.3875 | Automatic Execution |
16:25:30 - 07-Nov-25 |
| Sell* | 280 | $53.39 | Automatic Execution |
16:25:13 - 07-Nov-25 |
| Sell* | 464 | $53.4075 | Automatic Execution |
16:24:43 - 07-Nov-25 |
| Buy* | 61 | $53.425 | Automatic Execution |
16:23:22 - 07-Nov-25 |
| Buy* | 419 | $53.425 | Automatic Execution |
16:23:22 - 07-Nov-25 |
| Buy* | 71 | $53.4225 | Automatic Execution |
16:23:22 - 07-Nov-25 |
| Buy* | 415 | $53.4225 | Automatic Execution |
16:23:22 - 07-Nov-25 |
| Sell* | 480 | $53.395 | Automatic Execution |
16:22:56 - 07-Nov-25 |
| Sell* | 480 | $53.385 | Automatic Execution |
16:22:19 - 07-Nov-25 |
| Buy* | 217 | $53.37 | Automatic Execution |
16:19:56 - 07-Nov-25 |
| Sell* | 137 | $53.37 | Automatic Execution |
16:19:53 - 07-Nov-25 |
| Buy* | 423 | $53.37 | Automatic Execution |
16:19:53 - 07-Nov-25 |
| Buy* | 431 | $53.37 | Automatic Execution |
16:19:44 - 07-Nov-25 |
| Buy* | 392 | $53.3675 | Automatic Execution |
16:19:44 - 07-Nov-25 |
| Sell* | 640 | $53.35 | Automatic Execution |
16:19:37 - 07-Nov-25 |
| Sell* | 25 | $53.34 | Automatic Execution |
16:19:24 - 07-Nov-25 |
| Sell* | 600 | $53.3325 | Automatic Execution |
16:18:40 - 07-Nov-25 |
| Sell* | 560 | $53.315 | Automatic Execution |
16:17:52 - 07-Nov-25 |
| Sell* | 520 | $53.305 | Automatic Execution |
16:17:06 - 07-Nov-25 |
| Sell* | 400 | $53.27 | Automatic Execution |
16:16:30 - 07-Nov-25 |
| Sell* | 440 | $53.2775 | Automatic Execution |
16:15:55 - 07-Nov-25 |
| Sell* | 520 | $53.315 | Automatic Execution |
16:15:06 - 07-Nov-25 |
| Sell* | 480 | $53.305 | Automatic Execution |
16:14:28 - 07-Nov-25 |
| Sell* | 560 | $53.3325 | Automatic Execution |
16:13:36 - 07-Nov-25 |
| Sell* | 400 | $53.29 | Automatic Execution |
16:13:00 - 07-Nov-25 |
| Sell* | 480 | $53.3275 | Automatic Execution |
16:12:16 - 07-Nov-25 |
| Sell* | 520 | $53.345 | Automatic Execution |
16:11:30 - 07-Nov-25 |
| Sell* | 600 | $53.3725 | Automatic Execution |
16:10:40 - 07-Nov-25 |
| Sell* | 520 | $53.3575 | Automatic Execution |
16:09:52 - 07-Nov-25 |
| Sell* | 520 | $53.3575 | Automatic Execution |
16:09:08 - 07-Nov-25 |
| Sell* | 520 | $53.3625 | Automatic Execution |
16:08:20 - 07-Nov-25 |
| Sell* | 560 | $53.37 | Automatic Execution |
16:07:32 - 07-Nov-25 |
| Unknown* | 0 | $53.4175 | OTC Trade |
16:07:31 - 07-Nov-25 |
| Unknown* | 0 | $53.415 | OTC Trade |
16:07:06 - 07-Nov-25 |
| Sell* | 520 | $53.3575 | Automatic Execution |
16:06:46 - 07-Nov-25 |
| Sell* | 600 | $53.395 | Automatic Execution |
16:05:54 - 07-Nov-25 |
| Buy* | 1 | $53.4275 | Result of RFQ |
16:04:51 - 07-Nov-25 |
| Sell* | 480 | $53.355 | Automatic Execution |
16:04:19 - 07-Nov-25 |
| Sell* | 520 | $53.365 | Automatic Execution |
16:03:31 - 07-Nov-25 |
| Sell* | 440 | $53.33 | Automatic Execution |
16:02:57 - 07-Nov-25 |
| Sell* | 480 | $53.355 | Automatic Execution |
16:02:14 - 07-Nov-25 |
| Sell* | 560 | $53.3775 | Automatic Execution |
16:01:22 - 07-Nov-25 |
| Sell* | 480 | $53.3625 | Automatic Execution |
16:00:39 - 07-Nov-25 |
| Sell* | 360 | $53.3225 | Automatic Execution |
15:59:33 - 07-Nov-25 |
| Sell* | 480 | $53.3775 | Automatic Execution |
15:58:47 - 07-Nov-25 |
| Sell* | 520 | $53.3925 | Automatic Execution |
15:58:02 - 07-Nov-25 |
| Sell* | 520 | $53.3875 | Automatic Execution |
15:57:17 - 07-Nov-25 |
| Sell* | 511 | $53.40 | Automatic Execution |
15:56:33 - 07-Nov-25 |
| Sell* | 160 | $53.39 | Automatic Execution |
15:56:13 - 07-Nov-25 |
| Unknown* | 0 | $53.475 | OTC Trade |
15:54:21 - 07-Nov-25 |
| Sell* | 560 | $53.42 | Automatic Execution |
15:54:00 - 07-Nov-25 |
| Sell* | 520 | $53.4175 | Automatic Execution |
15:53:11 - 07-Nov-25 |
| Unknown* | 0 | $53.54 | SI Trade |
15:52:44 - 07-Nov-25 |
| Sell* | 560 | $53.4225 | Automatic Execution |
15:52:27 - 07-Nov-25 |
| Sell* | 480 | $53.3975 | Automatic Execution |
15:51:41 - 07-Nov-25 |
| Sell* | 560 | $53.4225 | Automatic Execution |
15:50:52 - 07-Nov-25 |
| Sell* | 459 | $53.4125 | Automatic Execution |
15:49:30 - 07-Nov-25 |
| Sell* | 480 | $53.4125 | Automatic Execution |
15:48:49 - 07-Nov-25 |
| Sell* | 560 | $53.4375 | Automatic Execution |
15:47:59 - 07-Nov-25 |
| Sell* | 480 | $53.4125 | Automatic Execution |
15:47:18 - 07-Nov-25 |
| Sell* | 400 | $53.3925 | Automatic Execution |
15:46:43 - 07-Nov-25 |
| Sell* | 400 | $53.41 | Automatic Execution |
15:46:05 - 07-Nov-25 |
| Sell* | 400 | $53.4425 | Automatic Execution |
15:45:33 - 07-Nov-25 |
| Sell* | 59 | $53.4425 | Automatic Execution |
15:45:29 - 07-Nov-25 |
| Sell* | 480 | $53.4425 | Automatic Execution |
15:44:52 - 07-Nov-25 |
| Sell* | 440 | $53.4425 | Automatic Execution |
15:44:10 - 07-Nov-25 |
| Unknown* | 4 | $53.44 | OTC Trade |
15:44:01 - 07-Nov-25 |
| Unknown* | 5 | $53.44 | OTC Trade |
15:44:01 - 07-Nov-25 |
| Sell* | 5 | $53.44 | SI Trade |
15:44:01 - 07-Nov-25 |
| Sell* | 480 | $53.46 | Automatic Execution |
15:43:29 - 07-Nov-25 |
| Sell* | 440 | $53.465 | Automatic Execution |
15:42:46 - 07-Nov-25 |
| Sell* | 440 | $53.465 | Automatic Execution |
15:42:08 - 07-Nov-25 |
| Sell* | 160 | $53.4725 | Automatic Execution |
15:41:53 - 07-Nov-25 |
| Sell* | 421 | $53.485 | Automatic Execution |
15:41:14 - 07-Nov-25 |
| Sell* | 432 | $53.505 | Automatic Execution |
15:39:16 - 07-Nov-25 |
| Buy* | 440 | $53.605 | Automatic Execution |
15:37:08 - 07-Nov-25 |
| Buy* | 630 | $53.6025 | Automatic Execution |
15:36:17 - 07-Nov-25 |
| Buy* | 418 | $53.6025 | Automatic Execution |
15:36:17 - 07-Nov-25 |
| Sell* | 600 | $53.5625 | Automatic Execution |
15:36:16 - 07-Nov-25 |
| Sell* | 560 | $53.5575 | Automatic Execution |
15:35:22 - 07-Nov-25 |
| Sell* | 560 | $53.56 | Automatic Execution |
15:34:38 - 07-Nov-25 |
| Sell* | 300 | $53.5887 | SI Trade |
15:33:02 - 07-Nov-25 |
| Sell* | 560 | $53.58 | Automatic Execution |
15:32:01 - 07-Nov-25 |
| Sell* | 560 | $53.58 | Automatic Execution |
15:31:11 - 07-Nov-25 |
| Sell* | 560 | $53.5675 | Automatic Execution |
15:30:27 - 07-Nov-25 |
| Sell* | 271 | $53.6175 | Automatic Execution |
15:29:46 - 07-Nov-25 |
| Sell* | 668 | $53.6175 | Automatic Execution |
15:29:26 - 07-Nov-25 |
| Sell* | 168 | $53.6221 | SI Trade |
15:28:05 - 07-Nov-25 |
| Buy* | 119 | $53.6574 | SI Trade |
15:28:03 - 07-Nov-25 |
| Sell* | 606 | $53.63 | Automatic Execution |
15:26:27 - 07-Nov-25 |
| Buy* | 591 | $53.63 | Automatic Execution |
15:26:27 - 07-Nov-25 |
| Sell* | 680 | $53.5925 | Automatic Execution |
15:25:58 - 07-Nov-25 |
| Sell* | 511 | $53.5475 | Automatic Execution |
15:25:08 - 07-Nov-25 |
| Sell* | 202 | $53.575 | Automatic Execution |
15:24:53 - 07-Nov-25 |
| Sell* | 737 | $53.575 | Automatic Execution |
15:24:52 - 07-Nov-25 |
| Buy* | 440 | $53.6375 | Automatic Execution |
15:22:48 - 07-Nov-25 |
| Buy* | 496 | $53.6225 | Automatic Execution |
15:21:47 - 07-Nov-25 |
| Buy* | 160 | $53.6225 | Automatic Execution |
15:21:47 - 07-Nov-25 |
| Buy* | 513 | $53.6225 | Automatic Execution |
15:21:47 - 07-Nov-25 |
| Unknown* | 0 | $53.595 | OTC Trade |
15:21:32 - 07-Nov-25 |
| Unknown* | 0 | $53.6225 | OTC Trade |
15:21:31 - 07-Nov-25 |
| Sell* | 617 | $53.585 | Automatic Execution |
15:20:55 - 07-Nov-25 |
| Unknown* | 2 | $53.665 | OTC Trade |
15:16:09 - 07-Nov-25 |
| Unknown* | 0 | $53.665 | OTC Trade |
15:15:57 - 07-Nov-25 |
| Buy* | 413 | $53.615 | Automatic Execution |
15:15:37 - 07-Nov-25 |
| Buy* | 480 | $53.615 | Automatic Execution |
15:15:36 - 07-Nov-25 |
| Buy* | 398 | $53.6125 | Automatic Execution |
15:15:35 - 07-Nov-25 |
| Buy* | 34 | $53.6125 | Automatic Execution |
15:15:35 - 07-Nov-25 |
| Buy* | 770 | $53.6125 | Automatic Execution |
15:15:35 - 07-Nov-25 |
| Sell* | 107 | $53.59 | Automatic Execution |
15:11:04 - 07-Nov-25 |
| Buy* | 40 | $53.59 | Automatic Execution |
15:11:04 - 07-Nov-25 |
| Buy* | 80 | $53.59 | Automatic Execution |
15:11:04 - 07-Nov-25 |
| Buy* | 360 | $53.59 | Automatic Execution |
15:11:04 - 07-Nov-25 |
| Buy* | 413 | $53.59 | Automatic Execution |
15:11:04 - 07-Nov-25 |
| Buy* | 440 | $53.5475 | Automatic Execution |
15:09:54 - 07-Nov-25 |
| Buy* | 463 | $53.545 | Automatic Execution |
15:09:46 - 07-Nov-25 |
| Buy* | 160 | $53.545 | Automatic Execution |
15:09:46 - 07-Nov-25 |
| Buy* | 40 | $53.545 | Automatic Execution |
15:09:46 - 07-Nov-25 |
| Buy* | 657 | $53.545 | Automatic Execution |
15:09:46 - 07-Nov-25 |
| Unknown* | 0 | $53.545 | OTC Trade |
15:09:27 - 07-Nov-25 |
| Buy* | 400 | $53.5275 | Automatic Execution |
15:09:19 - 07-Nov-25 |
| Sell* | 520 | $53.45 | Automatic Execution |
15:08:34 - 07-Nov-25 |
| Unknown* | 0 | $53.51 | OTC Trade |
15:08:26 - 07-Nov-25 |
| Sell* | 520 | $53.435 | Automatic Execution |
15:07:52 - 07-Nov-25 |
| Sell* | 440 | $53.4275 | Automatic Execution |
15:07:11 - 07-Nov-25 |
| Sell* | 440 | $53.43 | Automatic Execution |
15:06:34 - 07-Nov-25 |
| Buy* | 30 | $53.4925 | Automatic Execution |
15:06:23 - 07-Nov-25 |
| Sell* | 520 | $53.455 | Automatic Execution |
15:05:48 - 07-Nov-25 |
| Sell* | 520 | $53.465 | Automatic Execution |
15:04:59 - 07-Nov-25 |
| Sell* | 440 | $53.445 | Automatic Execution |
15:04:21 - 07-Nov-25 |
| Sell* | 440 | $53.45 | Automatic Execution |
15:03:43 - 07-Nov-25 |
| Sell* | 520 | $53.485 | Automatic Execution |
15:02:58 - 07-Nov-25 |
| Sell* | 520 | $53.49 | Automatic Execution |
15:02:12 - 07-Nov-25 |
| Sell* | 440 | $53.475 | Automatic Execution |
15:01:31 - 07-Nov-25 |
| Sell* | 480 | $53.49 | Automatic Execution |
15:00:51 - 07-Nov-25 |
| Unknown* | 1,540 | $53.5508 | OTC Trade |
15:00:38 - 07-Nov-25 |
| Unknown* | 0 | $53.2475 | OTC Trade |
15:00:03 - 07-Nov-25 |
| Sell* | 610 | $53.555 | Automatic Execution |
14:59:52 - 07-Nov-25 |
| Unknown* | 94 | $53.601 | OTC Trade |
14:59:29 - 07-Nov-25 |
| Buy* | 94 | $53.601 | Suspected BUY Trade |
14:59:29 - 07-Nov-25 |
| Buy* | 360 | $53.575 | Automatic Execution |
14:56:43 - 07-Nov-25 |
| Buy* | 701 | $53.5725 | Automatic Execution |
14:56:40 - 07-Nov-25 |
| Buy* | 449 | $53.5725 | Automatic Execution |
14:56:40 - 07-Nov-25 |
| Buy* | 400 | $53.5725 | Automatic Execution |
14:56:40 - 07-Nov-25 |
| Sell* | 640 | $53.5275 | Automatic Execution |
14:56:12 - 07-Nov-25 |
| Sell* | 35 | $53.55 | Automatic Execution |
14:55:45 - 07-Nov-25 |
| Sell* | 640 | $53.525 | Automatic Execution |
14:55:16 - 07-Nov-25 |
| Sell* | 760 | $53.5475 | Automatic Execution |
14:54:13 - 07-Nov-25 |
| Buy* | 80 | $53.56 | Automatic Execution |
14:53:05 - 07-Nov-25 |
| Buy* | 80 | $53.56 | Automatic Execution |
14:53:05 - 07-Nov-25 |
| Buy* | 40 | $53.56 | Automatic Execution |
14:53:05 - 07-Nov-25 |
| Buy* | 160 | $53.4875 | Automatic Execution |
14:51:34 - 07-Nov-25 |
| Sell* | 521 | $53.4875 | Automatic Execution |
14:51:30 - 07-Nov-25 |
| Buy* | 451 | $53.4875 | Automatic Execution |
14:51:30 - 07-Nov-25 |
| Unknown* | 0 | $53.48 | OTC Trade |
14:50:32 - 07-Nov-25 |
| Buy* | 80 | $53.475 | Automatic Execution |
14:50:08 - 07-Nov-25 |
| Buy* | 80 | $53.475 | Automatic Execution |
14:50:08 - 07-Nov-25 |
| Unknown* | 0 | $53.48 | OTC Trade |
14:49:54 - 07-Nov-25 |
| Buy* | 320 | $53.5075 | Automatic Execution |
14:49:07 - 07-Nov-25 |
| Buy* | 746 | $53.505 | Automatic Execution |
14:48:41 - 07-Nov-25 |
| Buy* | 455 | $53.505 | Automatic Execution |
14:48:41 - 07-Nov-25 |
| Sell* | 410 | $53.425 | Automatic Execution |
14:48:31 - 07-Nov-25 |
| Unknown* | 8 | $53.515 | OTC Trade |
14:46:28 - 07-Nov-25 |
| Sell* | 9 | $53.515 | Result of RFQ |
14:46:28 - 07-Nov-25 |
| Buy* | 879 | $53.52 | Automatic Execution |
14:46:05 - 07-Nov-25 |
| Buy* | 431 | $53.52 | Automatic Execution |
14:46:05 - 07-Nov-25 |
| Sell* | 640 | $53.4875 | Automatic Execution |
14:45:47 - 07-Nov-25 |
| Sell* | 480 | $53.43 | Automatic Execution |
14:45:02 - 07-Nov-25 |
| Sell* | 520 | $53.435 | Automatic Execution |
14:44:20 - 07-Nov-25 |
| Buy* | 160 | $53.4875 | Automatic Execution |
14:43:15 - 07-Nov-25 |