| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 3,656 | $53.8875 | Suspected BUY Trade |
16:35:16 - 28-Nov-25 |
| Buy* | 27 | $53.785 | Automatic Execution |
16:28:01 - 28-Nov-25 |
| Sell* | 1 | $53.7825 | Result of RFQ |
16:00:28 - 28-Nov-25 |
| Buy* | 184 | $53.8025 | Automatic Execution |
15:59:52 - 28-Nov-25 |
| Buy* | 124 | $53.8025 | Automatic Execution |
15:59:37 - 28-Nov-25 |
| Buy* | 124 | $53.8025 | Automatic Execution |
15:59:22 - 28-Nov-25 |
| Buy* | 128 | $53.81 | Automatic Execution |
15:59:07 - 28-Nov-25 |
| Buy* | 133 | $53.815 | Automatic Execution |
15:58:52 - 28-Nov-25 |
| Buy* | 189 | $53.815 | Automatic Execution |
15:58:37 - 28-Nov-25 |
| Buy* | 266 | $53.815 | Automatic Execution |
15:58:22 - 28-Nov-25 |
| Buy* | 826 | $53.815 | Automatic Execution |
15:58:07 - 28-Nov-25 |
| Buy* | 1,054 | $53.815 | Automatic Execution |
15:57:22 - 28-Nov-25 |
| Sell* | 51 | $53.785 | Automatic Execution |
15:57:10 - 28-Nov-25 |
| Buy* | 1,056 | $53.815 | Automatic Execution |
15:56:22 - 28-Nov-25 |
| Buy* | 1,056 | $53.815 | Automatic Execution |
15:55:22 - 28-Nov-25 |
| Buy* | 1,056 | $53.8225 | Automatic Execution |
15:54:22 - 28-Nov-25 |
| Buy* | 1,054 | $53.81 | Automatic Execution |
15:53:22 - 28-Nov-25 |
| Unknown* | 0 | $53.805 | OTC Trade |
15:53:00 - 28-Nov-25 |
| Buy* | 1,056 | $53.80 | Automatic Execution |
15:52:21 - 28-Nov-25 |
| Buy* | 1,055 | $53.80 | Automatic Execution |
15:51:21 - 28-Nov-25 |
| Buy* | 1,055 | $53.79 | Automatic Execution |
15:50:21 - 28-Nov-25 |
| Buy* | 1,056 | $53.79 | Automatic Execution |
15:49:21 - 28-Nov-25 |
| Unknown* | 400 | $53.7627 | OTC Trade |
15:49:13 - 28-Nov-25 |
| Buy* | 984 | $53.78 | Automatic Execution |
15:48:21 - 28-Nov-25 |
| Buy* | 539 | $53.775 | Automatic Execution |
15:47:21 - 28-Nov-25 |
| Buy* | 71 | $53.775 | Automatic Execution |
15:47:21 - 28-Nov-25 |
| Buy* | 1,020 | $53.78 | Automatic Execution |
15:46:51 - 28-Nov-25 |
| Sell* | 41 | $53.75 | Automatic Execution |
15:45:54 - 28-Nov-25 |
| Buy* | 580 | $53.7725 | Automatic Execution |
15:45:51 - 28-Nov-25 |
| Buy* | 71 | $53.7725 | Automatic Execution |
15:45:51 - 28-Nov-25 |
| Buy* | 1,057 | $53.7775 | Automatic Execution |
15:45:16 - 28-Nov-25 |
| Buy* | 1,057 | $53.785 | Automatic Execution |
15:44:16 - 28-Nov-25 |
| Buy* | 1,053 | $53.7825 | Automatic Execution |
15:43:16 - 28-Nov-25 |
| Buy* | 1,055 | $53.7675 | Automatic Execution |
15:42:16 - 28-Nov-25 |
| Buy* | 1,056 | $53.77 | Automatic Execution |
15:41:16 - 28-Nov-25 |
| Buy* | 1,055 | $53.7625 | Automatic Execution |
15:40:16 - 28-Nov-25 |
| Buy* | 424 | $53.7475 | Automatic Execution |
15:39:16 - 28-Nov-25 |
| Sell* | 27 | $53.7425 | Automatic Execution |
15:39:16 - 28-Nov-25 |
| Buy* | 1,054 | $53.75 | Automatic Execution |
15:38:50 - 28-Nov-25 |
| Buy* | 495 | $53.7475 | Automatic Execution |
15:37:50 - 28-Nov-25 |
| Sell* | 52 | $53.7425 | Automatic Execution |
15:37:50 - 28-Nov-25 |
| Buy* | 1,057 | $53.76 | Automatic Execution |
15:37:19 - 28-Nov-25 |
| Unknown* | 0 | $53.72 | OTC Trade |
15:36:46 - 28-Nov-25 |
| Buy* | 1,055 | $53.7475 | Automatic Execution |
15:36:19 - 28-Nov-25 |
| Buy* | 1,054 | $53.76 | Automatic Execution |
15:35:19 - 28-Nov-25 |
| Sell* | 651 | $53.745 | Automatic Execution |
15:34:19 - 28-Nov-25 |
| Sell* | 67 | $53.7425 | Automatic Execution |
15:34:19 - 28-Nov-25 |
| Sell* | 20 | $53.72 | Automatic Execution |
15:33:37 - 28-Nov-25 |
| Buy* | 243 | $53.7375 | Automatic Execution |
15:33:37 - 28-Nov-25 |
| Sell* | 17 | $53.72 | Automatic Execution |
15:33:37 - 28-Nov-25 |
| Buy* | 931 | $53.7375 | Automatic Execution |
15:33:22 - 28-Nov-25 |
| Sell* | 23 | $53.72 | Automatic Execution |
15:33:22 - 28-Nov-25 |
| Buy* | 1,062 | $53.72 | Automatic Execution |
15:32:28 - 28-Nov-25 |
| Buy* | 1,049 | $53.72 | Automatic Execution |
15:31:28 - 28-Nov-25 |
| Buy* | 1,054 | $53.73 | Automatic Execution |
15:30:28 - 28-Nov-25 |
| Buy* | 1,055 | $53.7125 | Automatic Execution |
15:29:28 - 28-Nov-25 |
| Buy* | 1,056 | $53.7175 | Automatic Execution |
15:28:28 - 28-Nov-25 |
| Buy* | 1,054 | $53.7175 | Automatic Execution |
15:27:28 - 28-Nov-25 |
| Buy* | 983 | $53.7175 | Automatic Execution |
15:26:28 - 28-Nov-25 |
| Buy* | 724 | $53.7075 | Automatic Execution |
15:25:28 - 28-Nov-25 |
| Buy* | 72 | $53.7075 | Automatic Execution |
15:25:28 - 28-Nov-25 |
| Buy* | 79 | $53.7075 | Automatic Execution |
15:25:28 - 28-Nov-25 |
| Buy* | 1,053 | $53.7075 | Automatic Execution |
15:24:43 - 28-Nov-25 |
| Buy* | 1,061 | $53.7075 | Automatic Execution |
15:23:43 - 28-Nov-25 |
| Unknown* | 0 | $53.6825 | OTC Trade |
15:23:40 - 28-Nov-25 |
| Buy* | 1,055 | $53.71 | Automatic Execution |
15:22:43 - 28-Nov-25 |
| Buy* | 1,058 | $53.7175 | Automatic Execution |
15:21:43 - 28-Nov-25 |
| Buy* | 1,057 | $53.7175 | Automatic Execution |
15:20:43 - 28-Nov-25 |
| Buy* | 1,055 | $53.725 | Automatic Execution |
15:19:43 - 28-Nov-25 |
| Buy* | 846 | $53.7175 | Automatic Execution |
15:18:43 - 28-Nov-25 |
| Buy* | 75 | $53.7275 | Automatic Execution |
15:17:43 - 28-Nov-25 |
| Buy* | 1,072 | $53.7275 | Automatic Execution |
15:17:43 - 28-Nov-25 |
| Buy* | 107 | $53.7375 | Automatic Execution |
15:16:43 - 28-Nov-25 |
| Buy* | 911 | $53.7375 | Automatic Execution |
15:16:43 - 28-Nov-25 |
| Buy* | 73 | $53.7375 | Automatic Execution |
15:15:43 - 28-Nov-25 |
| Buy* | 73 | $53.7375 | Automatic Execution |
15:15:43 - 28-Nov-25 |
| Buy* | 814 | $53.7375 | Automatic Execution |
15:15:43 - 28-Nov-25 |
| Buy* | 74 | $53.7375 | Automatic Execution |
15:15:43 - 28-Nov-25 |
| Buy* | 74 | $53.7375 | Automatic Execution |
15:15:43 - 28-Nov-25 |
| Buy* | 973 | $53.7425 | Automatic Execution |
15:14:48 - 28-Nov-25 |
| Buy* | 76 | $53.7175 | Automatic Execution |
15:13:48 - 28-Nov-25 |
| Buy* | 605 | $53.7175 | Automatic Execution |
15:13:48 - 28-Nov-25 |
| Buy* | 78 | $53.7175 | Automatic Execution |
15:13:48 - 28-Nov-25 |
| Buy* | 1,061 | $53.7225 | Automatic Execution |
15:13:09 - 28-Nov-25 |
| Buy* | 1,060 | $53.7325 | Automatic Execution |
15:12:09 - 28-Nov-25 |
| Buy* | 207 | $53.745 | Automatic Execution |
15:11:09 - 28-Nov-25 |
| Sell* | 70 | $53.7375 | Automatic Execution |
15:11:09 - 28-Nov-25 |
| Buy* | 916 | $53.755 | Automatic Execution |
15:10:45 - 28-Nov-25 |
| Buy* | 130 | $53.755 | Automatic Execution |
15:10:45 - 28-Nov-25 |
| Buy* | 70 | $53.755 | Automatic Execution |
15:09:45 - 28-Nov-25 |
| Buy* | 74 | $53.755 | Automatic Execution |
15:09:45 - 28-Nov-25 |
| Buy* | 986 | $53.755 | Automatic Execution |
15:09:45 - 28-Nov-25 |
| Buy* | 69 | $53.755 | Automatic Execution |
15:08:45 - 28-Nov-25 |
| Buy* | 769 | $53.755 | Automatic Execution |
15:08:45 - 28-Nov-25 |
| Buy* | 72 | $53.755 | Automatic Execution |
15:08:45 - 28-Nov-25 |
| Buy* | 911 | $53.77 | Automatic Execution |
15:07:58 - 28-Nov-25 |
| Buy* | 76 | $53.76 | Automatic Execution |
15:06:58 - 28-Nov-25 |
| Buy* | 109 | $53.76 | Automatic Execution |
15:06:58 - 28-Nov-25 |
| Buy* | 78 | $53.76 | Automatic Execution |
15:06:58 - 28-Nov-25 |
| Sell* | 75 | $53.76 | Automatic Execution |
15:06:47 - 28-Nov-25 |
| Sell* | 81 | $53.76 | Automatic Execution |
15:06:47 - 28-Nov-25 |
| Sell* | 78 | $53.76 | Automatic Execution |
15:06:47 - 28-Nov-25 |
| Buy* | 832 | $53.76 | Automatic Execution |
15:06:37 - 28-Nov-25 |
| Sell* | 42 | $53.755 | Automatic Execution |
15:06:37 - 28-Nov-25 |
| Buy* | 1,069 | $53.755 | Automatic Execution |
15:05:48 - 28-Nov-25 |
| Buy* | 1,048 | $53.7625 | Automatic Execution |
15:04:48 - 28-Nov-25 |
| Buy* | 930 | $53.77 | Automatic Execution |
15:03:48 - 28-Nov-25 |
| Unknown* | 114 | $53.765 | Automatic Execution |
15:02:48 - 28-Nov-25 |
| Unknown* | 927 | $53.765 | Automatic Execution |
15:02:48 - 28-Nov-25 |
| Unknown* | 77 | $53.765 | Automatic Execution |
15:02:48 - 28-Nov-25 |
| Buy* | 1,053 | $53.7525 | Automatic Execution |
15:01:51 - 28-Nov-25 |
| Buy* | 1,057 | $53.7375 | Automatic Execution |
15:00:51 - 28-Nov-25 |
| Buy* | 991 | $53.7325 | Automatic Execution |
14:59:51 - 28-Nov-25 |
| Buy* | 112 | $53.7325 | Automatic Execution |
14:58:51 - 28-Nov-25 |
| Buy* | 1,061 | $53.74 | Automatic Execution |
14:58:48 - 28-Nov-25 |
| Buy* | 1,063 | $53.7225 | Automatic Execution |
14:57:48 - 28-Nov-25 |
| Buy* | 871 | $53.72 | Automatic Execution |
14:56:48 - 28-Nov-25 |
| Buy* | 114 | $53.705 | Automatic Execution |
14:55:48 - 28-Nov-25 |
| Buy* | 400 | $53.705 | Automatic Execution |
14:55:48 - 28-Nov-25 |
| Buy* | 77 | $53.705 | Automatic Execution |
14:55:48 - 28-Nov-25 |
| Buy* | 942 | $53.7075 | Automatic Execution |
14:55:24 - 28-Nov-25 |
| Buy* | 148 | $53.6925 | Automatic Execution |
14:54:24 - 28-Nov-25 |
| Buy* | 75 | $53.6925 | Automatic Execution |
14:54:24 - 28-Nov-25 |
| Buy* | 85 | $53.6925 | Automatic Execution |
14:54:13 - 28-Nov-25 |
| Buy* | 1,065 | $53.6925 | Automatic Execution |
14:54:13 - 28-Nov-25 |
| Buy* | 931 | $53.6975 | Automatic Execution |
14:53:13 - 28-Nov-25 |
| Buy* | 114 | $53.70 | Automatic Execution |
14:52:13 - 28-Nov-25 |
| Buy* | 711 | $53.70 | Automatic Execution |
14:52:13 - 28-Nov-25 |
| Sell* | 66 | $53.6975 | Automatic Execution |
14:52:13 - 28-Nov-25 |
| Buy* | 68 | $53.7075 | Automatic Execution |
14:51:18 - 28-Nov-25 |
| Buy* | 123 | $53.7075 | Automatic Execution |
14:51:18 - 28-Nov-25 |
| Buy* | 995 | $53.7075 | Automatic Execution |
14:51:18 - 28-Nov-25 |
| Sell* | 461 | $53.6975 | Automatic Execution |
14:50:18 - 28-Nov-25 |
| Sell* | 65 | $53.6975 | Automatic Execution |
14:50:18 - 28-Nov-25 |
| Sell* | 68 | $53.6975 | Automatic Execution |
14:50:18 - 28-Nov-25 |
| Buy* | 1,064 | $53.6975 | Automatic Execution |
14:49:48 - 28-Nov-25 |
| Buy* | 1,059 | $53.69 | Automatic Execution |
14:48:48 - 28-Nov-25 |
| Buy* | 821 | $53.69 | Automatic Execution |
14:47:48 - 28-Nov-25 |
| Unknown* | 0 | $53.665 | OTC Trade |
14:47:29 - 28-Nov-25 |
| Unknown* | 0 | $53.665 | OTC Trade |
14:47:29 - 28-Nov-25 |
| Buy* | 69 | $53.67 | Automatic Execution |
14:46:48 - 28-Nov-25 |
| Unknown* | 129 | $53.67 | Automatic Execution |
14:46:48 - 28-Nov-25 |
| Unknown* | 297 | $53.67 | Automatic Execution |
14:46:48 - 28-Nov-25 |
| Unknown* | 102 | $53.67 | Automatic Execution |
14:46:48 - 28-Nov-25 |
| Buy* | 918 | $53.67 | Automatic Execution |
14:46:26 - 28-Nov-25 |
| Sell* | 74 | $53.65 | Automatic Execution |
14:45:26 - 28-Nov-25 |
| Sell* | 69 | $53.65 | Automatic Execution |
14:45:26 - 28-Nov-25 |
| Buy* | 488 | $53.655 | Automatic Execution |
14:45:26 - 28-Nov-25 |
| Sell* | 79 | $53.65 | Automatic Execution |
14:45:26 - 28-Nov-25 |
| Buy* | 137 | $53.66 | Automatic Execution |
14:45:20 - 28-Nov-25 |
| Unknown* | 0 | $53.665 | OTC Trade |
14:45:00 - 28-Nov-25 |
| Buy* | 1,060 | $53.6625 | Automatic Execution |
14:44:54 - 28-Nov-25 |
| Buy* | 1,055 | $53.675 | Automatic Execution |
14:43:54 - 28-Nov-25 |
| Buy* | 1,057 | $53.67 | Automatic Execution |
14:42:54 - 28-Nov-25 |
| Buy* | 699 | $53.6425 | Automatic Execution |
14:41:54 - 28-Nov-25 |
| Buy* | 50 | $53.62 | Automatic Execution |
14:41:05 - 28-Nov-25 |
| Buy* | 76 | $53.6275 | Automatic Execution |
14:41:01 - 28-Nov-25 |
| Buy* | 76 | $53.6275 | Automatic Execution |
14:40:54 - 28-Nov-25 |
| Sell* | 83 | $53.6225 | Automatic Execution |
14:40:54 - 28-Nov-25 |
| Sell* | 70 | $53.6225 | Automatic Execution |
14:40:54 - 28-Nov-25 |
| Buy* | 337 | $53.6375 | Automatic Execution |
14:40:53 - 28-Nov-25 |
| Buy* | 68 | $53.6375 | Automatic Execution |
14:40:53 - 28-Nov-25 |
| Buy* | 262 | $53.645 | Automatic Execution |
14:40:33 - 28-Nov-25 |
| Buy* | 77 | $53.645 | Automatic Execution |
14:40:33 - 28-Nov-25 |
| Buy* | 101 | $53.6525 | Automatic Execution |
14:40:19 - 28-Nov-25 |
| Sell* | 110 | $53.65 | Automatic Execution |
14:40:19 - 28-Nov-25 |
| Buy* | 975 | $53.6675 | Automatic Execution |
14:39:07 - 28-Nov-25 |
| Sell* | 98 | $53.6925 | Automatic Execution |
14:38:07 - 28-Nov-25 |
| Sell* | 106 | $53.6925 | Automatic Execution |
14:38:07 - 28-Nov-25 |
| Buy* | 149 | $53.6975 | Automatic Execution |
14:37:59 - 28-Nov-25 |
| Sell* | 103 | $53.6925 | Automatic Execution |
14:37:59 - 28-Nov-25 |
| Buy* | 1,061 | $53.6975 | Automatic Execution |
14:37:45 - 28-Nov-25 |
| Buy* | 1,058 | $53.67 | Automatic Execution |
14:36:45 - 28-Nov-25 |
| Buy* | 1,063 | $53.66 | Automatic Execution |
14:35:45 - 28-Nov-25 |
| Buy* | 807 | $53.67 | Automatic Execution |
14:34:45 - 28-Nov-25 |
| Sell* | 161 | $53.65 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Buy* | 623 | $53.655 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Sell* | 68 | $53.65 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Sell* | 1,300 | $53.65 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Sell* | 106 | $53.65 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Sell* | 68 | $53.65 | Automatic Execution |
14:33:45 - 28-Nov-25 |
| Buy* | 1,057 | $53.665 | Automatic Execution |
14:33:00 - 28-Nov-25 |
| Buy* | 1,054 | $53.67 | Automatic Execution |
14:32:00 - 28-Nov-25 |
| Buy* | 1,062 | $53.6675 | Automatic Execution |
14:31:00 - 28-Nov-25 |
| Buy* | 991 | $53.67 | Automatic Execution |
14:30:00 - 28-Nov-25 |
| Sell* | 88 | $53.6575 | Automatic Execution |
14:29:00 - 28-Nov-25 |
| Buy* | 985 | $53.6725 | Automatic Execution |
14:28:58 - 28-Nov-25 |
| Buy* | 282 | $53.67 | Automatic Execution |
14:27:58 - 28-Nov-25 |
| Buy* | 67 | $53.67 | Automatic Execution |
14:27:58 - 28-Nov-25 |
| Buy* | 69 | $53.67 | Automatic Execution |
14:27:58 - 28-Nov-25 |
| Buy* | 1,059 | $53.67 | Automatic Execution |
14:27:38 - 28-Nov-25 |
| Buy* | 1,062 | $53.6575 | Automatic Execution |
14:26:38 - 28-Nov-25 |
| Buy* | 374 | $53.6575 | Automatic Execution |
14:25:38 - 28-Nov-25 |
| Buy* | 73 | $53.6575 | Automatic Execution |
14:25:38 - 28-Nov-25 |
| Buy* | 931 | $53.6575 | Automatic Execution |
14:25:12 - 28-Nov-25 |
| Buy* | 1,182 | $53.6575 | Automatic Execution |
14:24:12 - 28-Nov-25 |
| Buy* | 982 | $53.66 | Automatic Execution |
14:23:12 - 28-Nov-25 |
| Buy* | 71 | $53.65 | Automatic Execution |
14:22:12 - 28-Nov-25 |
| Buy* | 183 | $53.65 | Automatic Execution |
14:22:12 - 28-Nov-25 |
| Buy* | 65 | $53.65 | Automatic Execution |
14:22:12 - 28-Nov-25 |