| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 30 | $55.4975 | Automatic Execution |
13:09:02 - 14-Mar-25 |
| Buy* | 160 | $55.5117 | Suspected BUY Trade |
13:08:30 - 14-Mar-25 |
| Sell* | 1,197 | $55.505 | Automatic Execution |
13:06:33 - 14-Mar-25 |
| Sell* | 3,500 | $55.505 | Automatic Execution |
13:06:33 - 14-Mar-25 |
| Sell* | 1,311 | $55.505 | Automatic Execution |
13:06:33 - 14-Mar-25 |
| Unknown* | 0 | $55.52 | SI Trade |
13:05:26 - 14-Mar-25 |
| Buy* | 1 | $55.4875 | Automatic Execution |
13:01:32 - 14-Mar-25 |
| Sell* | 30 | $55.4775 | Automatic Execution |
13:00:25 - 14-Mar-25 |
| Sell* | 30 | $55.4975 | Automatic Execution |
12:57:43 - 14-Mar-25 |
| Sell* | 30 | $55.5025 | Automatic Execution |
12:55:00 - 14-Mar-25 |
| Sell* | 30 | $55.52 | Automatic Execution |
12:53:25 - 14-Mar-25 |
| Buy* | 1 | $55.525 | Automatic Execution |
12:51:19 - 14-Mar-25 |
| Buy* | 250 | $55.518 | Suspected BUY Trade |
12:50:48 - 14-Mar-25 |
| Sell* | 3,276 | $55.5025 | Automatic Execution |
12:49:04 - 14-Mar-25 |
| Sell* | 1,311 | $55.5025 | Automatic Execution |
12:49:04 - 14-Mar-25 |
| Sell* | 30 | $55.515 | Automatic Execution |
12:48:43 - 14-Mar-25 |
| Sell* | 1,311 | $55.4725 | Automatic Execution |
12:44:36 - 14-Mar-25 |
| Sell* | 30 | $55.485 | Automatic Execution |
12:43:25 - 14-Mar-25 |
| Sell* | 30 | $55.4925 | Automatic Execution |
12:43:22 - 14-Mar-25 |
| Buy* | 1,882 | $55.525 | Automatic Execution |
12:42:58 - 14-Mar-25 |
| Buy* | 122 | $55.5225 | Automatic Execution |
12:42:58 - 14-Mar-25 |
| Buy* | 1,311 | $55.52 | Automatic Execution |
12:42:58 - 14-Mar-25 |
| Buy* | 285 | $55.52 | Automatic Execution |
12:42:58 - 14-Mar-25 |
| Sell* | 30 | $55.505 | Automatic Execution |
12:39:27 - 14-Mar-25 |
| Sell* | 30 | $55.5025 | Automatic Execution |
12:37:44 - 14-Mar-25 |
| Sell* | 30 | $55.5525 | Automatic Execution |
12:32:49 - 14-Mar-25 |
| Sell* | 709 | $55.56 | Automatic Execution |
12:32:28 - 14-Mar-25 |
| Buy* | 233 | $55.5371 | Suspected BUY Trade |
12:29:04 - 14-Mar-25 |
| Sell* | 30 | $55.5225 | Automatic Execution |
12:28:24 - 14-Mar-25 |
| Sell* | 30 | $55.5125 | Automatic Execution |
12:25:59 - 14-Mar-25 |
| Sell* | 30 | $55.5125 | Automatic Execution |
12:25:59 - 14-Mar-25 |
| Sell* | 30 | $55.5225 | Automatic Execution |
12:25:10 - 14-Mar-25 |
| Buy* | 435 | $55.49 | Automatic Execution |
12:20:09 - 14-Mar-25 |
| Buy* | 1 | $55.47 | Automatic Execution |
12:19:35 - 14-Mar-25 |
| Sell* | 30 | $55.4575 | Automatic Execution |
12:18:22 - 14-Mar-25 |
| Buy* | 1 | $55.4575 | Automatic Execution |
12:16:32 - 14-Mar-25 |
| Sell* | 60 | $55.46 | Automatic Execution |
12:16:03 - 14-Mar-25 |
| Buy* | 9 | $55.465 | Automatic Execution |
12:15:07 - 14-Mar-25 |
| Buy* | 1 | $55.465 | Automatic Execution |
12:15:07 - 14-Mar-25 |
| Sell* | 3,600 | $55.4397 | SI Trade |
12:14:48 - 14-Mar-25 |
| Sell* | 9 | $55.44 | Automatic Execution |
12:14:29 - 14-Mar-25 |
| Sell* | 1 | $55.44 | Automatic Execution |
12:14:29 - 14-Mar-25 |
| Buy* | 4 | $55.4375 | Automatic Execution |
12:13:50 - 14-Mar-25 |
| Sell* | 1,311 | $55.4525 | Automatic Execution |
12:11:34 - 14-Mar-25 |
| Sell* | 910 | $55.45 | Automatic Execution |
12:10:19 - 14-Mar-25 |
| Buy* | 453 | $55.4525 | Automatic Execution |
12:09:31 - 14-Mar-25 |
| Buy* | 969 | $55.4575 | Result of RFQ |
12:04:31 - 14-Mar-25 |
| Buy* | 1 | $55.45 | Automatic Execution |
12:01:08 - 14-Mar-25 |
| Buy* | 1 | $55.435 | Automatic Execution |
11:40:15 - 14-Mar-25 |
| Buy* | 1 | $55.425 | Automatic Execution |
11:39:02 - 14-Mar-25 |
| Buy* | 3 | $55.415 | Automatic Execution |
11:36:40 - 14-Mar-25 |
| Sell* | 358 | $55.3775 | SI Trade |
11:30:15 - 14-Mar-25 |
| Unknown* | 0 | $55.3875 | SI Trade |
11:15:28 - 14-Mar-25 |
| Buy* | 162 | $55.3935 | Suspected BUY Trade |
11:14:40 - 14-Mar-25 |
| Buy* | 2 | $55.4075 | Automatic Execution |
11:09:10 - 14-Mar-25 |
| Buy* | 1 | $55.4075 | Automatic Execution |
11:09:10 - 14-Mar-25 |
| Unknown* | 100 | $55.43 | OTC Trade |
11:05:51 - 14-Mar-25 |
| Buy* | 100 | $55.43 | SI Trade |
11:05:51 - 14-Mar-25 |
| Buy* | 1 | $55.435 | Automatic Execution |
11:05:24 - 14-Mar-25 |
| Buy* | 38 | $55.435 | Automatic Execution |
11:05:24 - 14-Mar-25 |
| Buy* | 5 | $55.42 | Automatic Execution |
11:04:26 - 14-Mar-25 |
| Buy* | 1 | $55.41501 | SI Trade |
11:01:26 - 14-Mar-25 |
| Buy* | 9 | $55.4225 | Automatic Execution |
10:50:33 - 14-Mar-25 |
| Sell* | 1,947 | $55.3716 | Negotiated Trade |
10:46:57 - 14-Mar-25 |
| Sell* | 1 | $55.30 | Automatic Execution |
10:44:01 - 14-Mar-25 |
| Buy* | 2 | $55.3325 | Automatic Execution |
10:41:43 - 14-Mar-25 |
| Buy* | 540 | $55.3003 | Suspected BUY Trade |
10:38:44 - 14-Mar-25 |
| Unknown* | 0 | $55.285 | SI Trade |
10:37:53 - 14-Mar-25 |
| Sell* | 5 | $55.28 | Automatic Execution |
10:35:30 - 14-Mar-25 |
| Buy* | 1 | $55.35 | Automatic Execution |
10:28:01 - 14-Mar-25 |
| Sell* | 1 | $55.3325 | Automatic Execution |
10:25:43 - 14-Mar-25 |
| Sell* | 1 | $55.3275 | Automatic Execution |
10:25:13 - 14-Mar-25 |
| Buy* | 2 | $55.3525 | Automatic Execution |
10:20:45 - 14-Mar-25 |
| Buy* | 19 | $55.385 | Automatic Execution |
09:58:34 - 14-Mar-25 |
| Buy* | 10 | $55.3975 | Automatic Execution |
09:50:52 - 14-Mar-25 |
| Sell* | 4 | $55.39 | Automatic Execution |
09:31:50 - 14-Mar-25 |
| Buy* | 1 | $55.3775 | Automatic Execution |
09:31:32 - 14-Mar-25 |
| Buy* | 10 | $55.40 | Automatic Execution |
09:30:09 - 14-Mar-25 |
| Buy* | 1 | $55.395 | Automatic Execution |
09:30:00 - 14-Mar-25 |
| Buy* | 2 | $55.42 | Automatic Execution |
09:22:19 - 14-Mar-25 |
| Sell* | 1 | $55.3975 | Automatic Execution |
09:19:23 - 14-Mar-25 |
| Buy* | 5 | $55.39 | Automatic Execution |
09:11:48 - 14-Mar-25 |
| Sell* | 5,740 | $55.40 | Automatic Execution |
09:09:37 - 14-Mar-25 |
| Sell* | 165 | $55.3925 | Automatic Execution |
09:06:37 - 14-Mar-25 |
| Buy* | 1 | $55.38 | Automatic Execution |
08:46:55 - 14-Mar-25 |
| Buy* | 1 | $55.34 | Automatic Execution |
08:42:56 - 14-Mar-25 |
| Sell* | 5 | $55.3875 | SI Trade |
08:27:23 - 14-Mar-25 |
| Buy* | 3,510 | $55.3975 | Automatic Execution |
08:27:21 - 14-Mar-25 |
| Buy* | 5,761 | $55.395 | Automatic Execution |
08:27:18 - 14-Mar-25 |
| Buy* | 3,267 | $55.385 | Automatic Execution |
08:25:56 - 14-Mar-25 |
| Buy* | 4,800 | $55.375 | Automatic Execution |
08:25:45 - 14-Mar-25 |
| Buy* | 2 | $55.30 | Automatic Execution |
08:10:25 - 14-Mar-25 |
| Buy* | 1 | $55.295 | Automatic Execution |
08:10:14 - 14-Mar-25 |
| Unknown* | 0 | $55.25751 | SI Trade |
08:04:44 - 14-Mar-25 |
| Unknown* | 0 | $55.27 | SI Trade |
08:04:43 - 14-Mar-25 |
| Buy* | 10 | $55.2775 | Automatic Execution |
08:02:29 - 14-Mar-25 |
| Buy* | 7 | $55.2425 | Automatic Execution |
08:00:46 - 14-Mar-25 |
| Buy* | 1 | $55.245 | SI Trade |
08:00:30 - 14-Mar-25 |
| Sell* | 6,905 | $55.23 | Uncrossing Trade |
08:00:29 - 14-Mar-25 |
| Sell* | 906 | $55.0636 | SI Trade |
16:49:20 - 13-Mar-25 |
| Sell* | 11,770 | $55.0636 | SI Trade |
16:49:19 - 13-Mar-25 |
| Sell* | 120,995 | $55.155 | Uncrossing Trade |
16:35:06 - 13-Mar-25 |
| Buy* | 50 | $55.095 | SI Trade |
16:25:24 - 13-Mar-25 |
| Unknown* | 50 | $55.095 | OTC Trade |
16:25:24 - 13-Mar-25 |
| Sell* | 19 | $55.07 | Automatic Execution |
16:24:02 - 13-Mar-25 |
| Buy* | 556 | $55.1075 | SI Trade |
16:19:18 - 13-Mar-25 |
| Buy* | 131 | $55.1707 | Result of RFQ |
16:12:57 - 13-Mar-25 |
| Buy* | 440 | $55.1838 | Suspected BUY Trade |
16:09:00 - 13-Mar-25 |
| Buy* | 72 | $55.07 | Automatic Execution |
16:00:26 - 13-Mar-25 |
| Sell* | 595 | $55.0675 | Automatic Execution |
15:58:17 - 13-Mar-25 |
| Buy* | 2,900 | $55.14 | Result of RFQ |
15:51:58 - 13-Mar-25 |
| Sell* | 1,000 | $55.1725 | Automatic Execution |
15:48:49 - 13-Mar-25 |
| Sell* | 1,992 | $55.19 | Automatic Execution |
15:46:11 - 13-Mar-25 |
| Sell* | 2,858 | $55.19 | Automatic Execution |
15:46:11 - 13-Mar-25 |
| Sell* | 400 | $55.19 | Automatic Execution |
15:46:10 - 13-Mar-25 |
| Buy* | 3,500 | $55.2375 | Automatic Execution |
15:44:03 - 13-Mar-25 |
| Sell* | 6 | $55.1075 | Automatic Execution |
15:42:30 - 13-Mar-25 |
| Sell* | 20 | $55.10 | Automatic Execution |
15:39:43 - 13-Mar-25 |
| Sell* | 160 | $55.10 | Automatic Execution |
15:38:12 - 13-Mar-25 |
| Buy* | 102 | $55.26 | Automatic Execution |
15:28:37 - 13-Mar-25 |
| Sell* | 1 | $55.23 | Automatic Execution |
15:27:19 - 13-Mar-25 |
| Buy* | 422 | $55.28 | Automatic Execution |
15:26:04 - 13-Mar-25 |
| Buy* | 221 | $55.33 | Automatic Execution |
15:19:58 - 13-Mar-25 |
| Sell* | 1,684 | $55.26 | SI Trade |
15:16:07 - 13-Mar-25 |
| Buy* | 86 | $55.32 | Automatic Execution |
15:12:55 - 13-Mar-25 |
| Sell* | 50 | $55.305 | Automatic Execution |
15:12:22 - 13-Mar-25 |
| Unknown* | 0 | $55.36 | SI Trade |
15:11:29 - 13-Mar-25 |
| Buy* | 501 | $55.345 | Automatic Execution |
15:11:19 - 13-Mar-25 |
| Buy* | 400 | $55.49 | Automatic Execution |
15:05:23 - 13-Mar-25 |
| Buy* | 504 | $55.4675 | Automatic Execution |
15:05:10 - 13-Mar-25 |
| Buy* | 500 | $55.46 | Automatic Execution |
15:04:24 - 13-Mar-25 |
| Buy* | 485 | $55.3825 | Automatic Execution |
14:59:19 - 13-Mar-25 |
| Buy* | 1 | $55.405 | Automatic Execution |
14:57:10 - 13-Mar-25 |
| Buy* | 499 | $55.4525 | Automatic Execution |
14:55:16 - 13-Mar-25 |
| Sell* | 1 | $55.45 | Automatic Execution |
14:55:12 - 13-Mar-25 |
| Sell* | 210 | $55.5125 | SI Trade |
14:53:17 - 13-Mar-25 |
| Buy* | 1 | $55.45 | Automatic Execution |
14:43:56 - 13-Mar-25 |
| Buy* | 14 | $55.4125 | SI Trade |
14:42:55 - 13-Mar-25 |
| Unknown* | 14 | $55.4125 | OTC Trade |
14:42:55 - 13-Mar-25 |
| Sell* | 20 | $55.41 | Automatic Execution |
14:42:31 - 13-Mar-25 |
| Unknown* | 1,000 | $55.4483 | OTC Trade |
14:38:44 - 13-Mar-25 |
| Buy* | 37 | $55.5425 | Automatic Execution |
14:33:42 - 13-Mar-25 |
| Sell* | 35 | $55.55 | Automatic Execution |
14:30:12 - 13-Mar-25 |
| Buy* | 50 | $55.6625 | Automatic Execution |
14:26:04 - 13-Mar-25 |
| Buy* | 19 | $55.70 | Automatic Execution |
14:25:23 - 13-Mar-25 |
| Buy* | 9 | $55.58 | Automatic Execution |
14:23:48 - 13-Mar-25 |
| Sell* | 5,250 | $55.4225 | Automatic Execution |
14:11:54 - 13-Mar-25 |
| Sell* | 3,500 | $55.42 | Automatic Execution |
14:11:54 - 13-Mar-25 |
| Sell* | 3,500 | $55.42 | Automatic Execution |
14:11:54 - 13-Mar-25 |
| Unknown* | 0 | $55.4575 | SI Trade |
14:06:57 - 13-Mar-25 |
| Buy* | 17 | $55.46 | SI Trade |
14:06:57 - 13-Mar-25 |
| Sell* | 5 | $55.30 | Automatic Execution |
14:01:21 - 13-Mar-25 |
| Sell* | 50 | $55.32 | Automatic Execution |
14:01:13 - 13-Mar-25 |
| Buy* | 12 | $55.325 | Automatic Execution |
14:01:05 - 13-Mar-25 |
| Sell* | 190 | $55.2725 | Automatic Execution |
13:57:14 - 13-Mar-25 |
| Sell* | 37 | $55.375 | Automatic Execution |
13:54:36 - 13-Mar-25 |
| Sell* | 3,500 | $55.3975 | Automatic Execution |
13:54:36 - 13-Mar-25 |
| Sell* | 200 | $55.40 | Automatic Execution |
13:54:10 - 13-Mar-25 |
| Unknown* | 120 | $55.4025 | OTC Trade |
13:54:01 - 13-Mar-25 |
| Sell* | 120 | $55.4025 | SI Trade |
13:54:01 - 13-Mar-25 |
| Sell* | 9 | $55.42 | Automatic Execution |
13:50:54 - 13-Mar-25 |
| Buy* | 1 | $55.515 | Automatic Execution |
13:50:23 - 13-Mar-25 |
| Sell* | 72 | $55.475 | Automatic Execution |
13:49:54 - 13-Mar-25 |
| Sell* | 717 | $55.50 | Automatic Execution |
13:47:27 - 13-Mar-25 |
| Sell* | 1 | $55.5075 | Automatic Execution |
13:46:53 - 13-Mar-25 |
| Buy* | 287 | $55.6425 | SI Trade |
13:41:11 - 13-Mar-25 |
| Buy* | 1 | $55.575 | Automatic Execution |
13:37:19 - 13-Mar-25 |
| Buy* | 1 | $55.575 | Automatic Execution |
13:37:19 - 13-Mar-25 |
| Buy* | 4 | $55.6075 | Automatic Execution |
13:34:29 - 13-Mar-25 |
| Sell* | 255 | $55.6275 | Automatic Execution |
13:32:34 - 13-Mar-25 |
| Buy* | 556 | $55.67487 | Suspected BUY Trade |
13:24:26 - 13-Mar-25 |
| Sell* | 1 | $55.67 | Automatic Execution |
13:19:56 - 13-Mar-25 |
| Buy* | 3,500 | $55.6825 | Automatic Execution |
13:19:50 - 13-Mar-25 |
| Buy* | 1,311 | $55.6825 | Automatic Execution |
13:19:50 - 13-Mar-25 |
| Buy* | 189 | $55.6825 | Automatic Execution |
13:19:50 - 13-Mar-25 |
| Buy* | 700 | $55.6405 | SI Trade |
13:17:26 - 13-Mar-25 |
| Sell* | 70 | $55.6432 | Negotiated Trade |
13:13:30 - 13-Mar-25 |
| Buy* | 1,311 | $55.695 | Automatic Execution |
13:04:06 - 13-Mar-25 |
| Buy* | 2 | $55.6875 | Automatic Execution |
13:01:45 - 13-Mar-25 |
| Sell* | 193 | $55.5875 | SI Trade |
12:56:50 - 13-Mar-25 |
| Buy* | 1 | $55.5675 | SI Trade |
12:45:49 - 13-Mar-25 |
| Buy* | 1,080 | $55.5795 | Result of RFQ |
12:38:58 - 13-Mar-25 |
| Buy* | 1 | $55.625 | Automatic Execution |
12:37:34 - 13-Mar-25 |
| Sell* | 3,500 | $55.5825 | Automatic Execution |
12:33:02 - 13-Mar-25 |
| Sell* | 3,500 | $55.5825 | Automatic Execution |
12:33:02 - 13-Mar-25 |
| Buy* | 1,000 | $55.5025 | Automatic Execution |
12:21:45 - 13-Mar-25 |
| Buy* | 1,000 | $55.4975 | Automatic Execution |
12:21:30 - 13-Mar-25 |
| Unknown* | 564 | $55.4686 | OTC Trade |
12:21:02 - 13-Mar-25 |
| Sell* | 5,250 | $55.4875 | Automatic Execution |
12:16:03 - 13-Mar-25 |
| Buy* | 573 | $55.4569 | Suspected BUY Trade |
12:13:59 - 13-Mar-25 |
| Sell* | 4 | $55.5275 | Automatic Execution |
12:03:24 - 13-Mar-25 |
| Unknown* | 14 | $55.565 | OTC Trade |
12:03:04 - 13-Mar-25 |
| Buy* | 4 | $55.615 | Automatic Execution |
11:56:06 - 13-Mar-25 |
| Sell* | 125 | $55.525 | SI Trade |
11:50:00 - 13-Mar-25 |
| Buy* | 2 | $55.6225 | Automatic Execution |
11:33:42 - 13-Mar-25 |
| Buy* | 189 | $55.62 | Automatic Execution |
11:30:21 - 13-Mar-25 |
| Buy* | 1,311 | $55.6175 | Automatic Execution |
11:30:21 - 13-Mar-25 |
| Sell* | 585 | $55.575 | Automatic Execution |
11:26:03 - 13-Mar-25 |
| Sell* | 1,415 | $55.575 | Automatic Execution |
11:26:03 - 13-Mar-25 |
| Sell* | 3,500 | $55.6375 | Automatic Execution |
11:19:12 - 13-Mar-25 |