| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 7,984 | $56.3928 | SI Trade |
16:46:27 - 09-May-25 |
| Sell* | 3,700 | $56.4225 | Uncrossing Trade |
16:35:22 - 09-May-25 |
| Buy* | 219 | $56.4225 | Automatic Execution |
16:29:40 - 09-May-25 |
| Sell* | 157 | $56.4225 | Automatic Execution |
16:29:15 - 09-May-25 |
| Buy* | 721 | $56.4225 | Automatic Execution |
16:29:15 - 09-May-25 |
| Buy* | 1 | $56.415 | Automatic Execution |
16:25:24 - 09-May-25 |
| Buy* | 9 | $56.3825 | Automatic Execution |
16:23:22 - 09-May-25 |
| Buy* | 4 | $56.4175 | Automatic Execution |
16:20:18 - 09-May-25 |
| Unknown* | 0 | $56.485 | SI Trade |
16:09:31 - 09-May-25 |
| Buy* | 466 | $56.41 | Automatic Execution |
15:57:43 - 09-May-25 |
| Buy* | 1,081 | $56.4075 | Automatic Execution |
15:57:43 - 09-May-25 |
| Buy* | 1,427 | $56.4175 | Automatic Execution |
15:52:02 - 09-May-25 |
| Buy* | 5 | $56.395 | Automatic Execution |
15:51:17 - 09-May-25 |
| Sell* | 32 | $56.3025 | Automatic Execution |
15:43:47 - 09-May-25 |
| Sell* | 405 | $56.4075 | Automatic Execution |
15:32:53 - 09-May-25 |
| Buy* | 187 | $56.3875 | Automatic Execution |
15:29:09 - 09-May-25 |
| Buy* | 721 | $56.3875 | Automatic Execution |
15:29:09 - 09-May-25 |
| Sell* | 3,079 | $56.4075 | Automatic Execution |
15:26:46 - 09-May-25 |
| Sell* | 3,088 | $56.4875 | Automatic Execution |
15:24:51 - 09-May-25 |
| Sell* | 2,949 | $56.5075 | Automatic Execution |
15:22:41 - 09-May-25 |
| Sell* | 438 | $56.5075 | Automatic Execution |
15:22:41 - 09-May-25 |
| Sell* | 570 | $56.5192 | SI Trade |
15:22:24 - 09-May-25 |
| Sell* | 456 | $56.505 | Automatic Execution |
15:21:18 - 09-May-25 |
| Sell* | 2,784 | $56.51 | Automatic Execution |
15:21:16 - 09-May-25 |
| Sell* | 1,190 | $56.5475 | Automatic Execution |
15:19:55 - 09-May-25 |
| Sell* | 435 | $56.55 | Automatic Execution |
15:19:55 - 09-May-25 |
| Sell* | 449 | $56.565 | Automatic Execution |
15:19:38 - 09-May-25 |
| Buy* | 2 | $56.6275 | Automatic Execution |
15:14:09 - 09-May-25 |
| Buy* | 50 | $56.6775 | Automatic Execution |
15:10:17 - 09-May-25 |
| Sell* | 95 | $56.6442 | Negotiated Trade |
14:58:39 - 09-May-25 |
| Buy* | 1 | $56.6125 | Automatic Execution |
14:57:32 - 09-May-25 |
| Buy* | 48 | $56.5675 | Automatic Execution |
14:53:31 - 09-May-25 |
| Sell* | 433 | $56.5725 | Automatic Execution |
14:52:24 - 09-May-25 |
| Buy* | 5 | $56.5825 | Automatic Execution |
14:51:24 - 09-May-25 |
| Unknown* | 0 | $56.60251 | SI Trade |
14:49:52 - 09-May-25 |
| Buy* | 3 | $56.63251 | SI Trade |
14:47:06 - 09-May-25 |
| Sell* | 769 | $56.6837 | Result of RFQ |
14:36:25 - 09-May-25 |
| Unknown* | 0 | $56.68001 | SI Trade |
14:31:36 - 09-May-25 |
| Buy* | 200 | $56.66 | Automatic Execution |
14:31:33 - 09-May-25 |
| Buy* | 1 | $56.675 | Automatic Execution |
14:22:07 - 09-May-25 |
| Sell* | 541 | $56.6475 | Automatic Execution |
14:19:27 - 09-May-25 |
| Sell* | 186 | $56.65 | Automatic Execution |
14:19:27 - 09-May-25 |
| Buy* | 1 | $56.6825 | Automatic Execution |
14:17:37 - 09-May-25 |
| Buy* | 721 | $56.70 | Automatic Execution |
14:03:23 - 09-May-25 |
| Buy* | 134 | $56.66 | Automatic Execution |
14:00:41 - 09-May-25 |
| Unknown* | 0 | $56.63 | SI Trade |
13:59:45 - 09-May-25 |
| Sell* | 87 | $56.63 | SI Trade |
13:59:45 - 09-May-25 |
| Unknown* | 0 | $56.645 | SI Trade |
13:59:37 - 09-May-25 |
| Buy* | 4 | $56.6425 | Automatic Execution |
13:53:27 - 09-May-25 |
| Buy* | 2 | $56.64751 | SI Trade |
13:53:11 - 09-May-25 |
| Sell* | 1,195 | $56.655 | Automatic Execution |
13:43:17 - 09-May-25 |
| Sell* | 2,404 | $56.6575 | Automatic Execution |
13:43:17 - 09-May-25 |
| Sell* | 416 | $56.6575 | Automatic Execution |
13:43:17 - 09-May-25 |
| Sell* | 1,010 | $56.6625 | Automatic Execution |
13:43:17 - 09-May-25 |
| Sell* | 186 | $56.665 | Automatic Execution |
13:43:17 - 09-May-25 |
| Buy* | 1,010 | $56.6525 | Automatic Execution |
13:43:10 - 09-May-25 |
| Buy* | 1,010 | $56.645 | Automatic Execution |
13:43:08 - 09-May-25 |
| Buy* | 1,515 | $56.655 | Automatic Execution |
13:41:03 - 09-May-25 |
| Buy* | 1,515 | $56.66 | Automatic Execution |
13:39:59 - 09-May-25 |
| Buy* | 1,010 | $56.66 | Automatic Execution |
13:39:59 - 09-May-25 |
| Buy* | 1,010 | $56.655 | Automatic Execution |
13:39:49 - 09-May-25 |
| Buy* | 1,515 | $56.655 | Automatic Execution |
13:39:49 - 09-May-25 |
| Buy* | 186 | $56.63 | Automatic Execution |
13:35:11 - 09-May-25 |
| Buy* | 20 | $56.5725 | Automatic Execution |
13:27:03 - 09-May-25 |
| Buy* | 1 | $56.5725 | Automatic Execution |
13:26:31 - 09-May-25 |
| Unknown* | 0 | $56.57001 | SI Trade |
13:25:45 - 09-May-25 |
| Buy* | 1 | $56.585 | Automatic Execution |
13:22:10 - 09-May-25 |
| Buy* | 6 | $56.5875 | Automatic Execution |
13:22:10 - 09-May-25 |
| Buy* | 721 | $56.5875 | Automatic Execution |
13:19:21 - 09-May-25 |
| Buy* | 1,081 | $56.57 | Automatic Execution |
13:14:34 - 09-May-25 |
| Unknown* | 350 | $56.5877 | OTC Trade |
13:13:36 - 09-May-25 |
| Buy* | 1 | $56.59 | Automatic Execution |
13:12:48 - 09-May-25 |
| Buy* | 1 | $56.59 | Automatic Execution |
13:12:48 - 09-May-25 |
| Buy* | 186 | $56.59 | Automatic Execution |
13:11:41 - 09-May-25 |
| Buy* | 186 | $56.6325 | Automatic Execution |
12:48:45 - 09-May-25 |
| Buy* | 186 | $56.6325 | Automatic Execution |
12:48:26 - 09-May-25 |
| Buy* | 186 | $56.63 | Automatic Execution |
12:47:36 - 09-May-25 |
| Buy* | 186 | $56.6275 | Automatic Execution |
12:47:16 - 09-May-25 |
| Buy* | 186 | $56.6325 | Automatic Execution |
12:47:00 - 09-May-25 |
| Buy* | 186 | $56.5975 | Automatic Execution |
12:45:55 - 09-May-25 |
| Buy* | 186 | $56.5825 | Automatic Execution |
12:45:17 - 09-May-25 |
| Buy* | 2 | $56.5875 | Automatic Execution |
12:45:12 - 09-May-25 |
| Buy* | 186 | $56.585 | Automatic Execution |
12:45:11 - 09-May-25 |
| Buy* | 186 | $56.56 | Automatic Execution |
12:44:04 - 09-May-25 |
| Buy* | 186 | $56.555 | Automatic Execution |
12:43:59 - 09-May-25 |
| Buy* | 186 | $56.5575 | Automatic Execution |
12:43:42 - 09-May-25 |
| Buy* | 186 | $56.5475 | Automatic Execution |
12:43:41 - 09-May-25 |
| Buy* | 3 | $56.5025 | Automatic Execution |
12:38:03 - 09-May-25 |
| Buy* | 1 | $56.53 | Automatic Execution |
12:36:31 - 09-May-25 |
| Buy* | 186 | $56.56 | Automatic Execution |
12:33:29 - 09-May-25 |
| Buy* | 186 | $56.5375 | Automatic Execution |
12:33:14 - 09-May-25 |
| Buy* | 186 | $56.51 | Automatic Execution |
12:32:28 - 09-May-25 |
| Buy* | 186 | $56.5375 | Automatic Execution |
12:31:46 - 09-May-25 |
| Buy* | 186 | $56.455 | Automatic Execution |
12:28:26 - 09-May-25 |
| Buy* | 186 | $56.4575 | Automatic Execution |
12:28:21 - 09-May-25 |
| Buy* | 186 | $56.50 | Automatic Execution |
12:28:02 - 09-May-25 |
| Buy* | 186 | $56.49 | Automatic Execution |
12:27:55 - 09-May-25 |
| Buy* | 186 | $56.46 | Automatic Execution |
12:27:47 - 09-May-25 |
| Buy* | 187 | $56.4375 | Automatic Execution |
12:27:47 - 09-May-25 |
| Buy* | 187 | $56.4275 | Automatic Execution |
12:27:43 - 09-May-25 |
| Sell* | 1,701 | $56.5775 | Automatic Execution |
12:26:43 - 09-May-25 |
| Sell* | 3,500 | $56.68 | Automatic Execution |
12:26:40 - 09-May-25 |
| Buy* | 3,500 | $56.66 | Automatic Execution |
12:26:37 - 09-May-25 |
| Unknown* | 365 | $56.65 | OTC Trade |
12:18:59 - 09-May-25 |
| Sell* | 365 | $56.65 | SI Trade |
12:18:59 - 09-May-25 |
| Buy* | 1 | $56.6125 | Automatic Execution |
12:04:00 - 09-May-25 |
| Buy* | 12 | $56.605 | Automatic Execution |
12:03:30 - 09-May-25 |
| Buy* | 1,442 | $56.6175 | Automatic Execution |
11:55:11 - 09-May-25 |
| Buy* | 1,442 | $56.6225 | Automatic Execution |
11:45:19 - 09-May-25 |
| Buy* | 127 | $56.62 | Automatic Execution |
11:37:55 - 09-May-25 |
| Sell* | 167 | $56.62 | Automatic Execution |
11:37:55 - 09-May-25 |
| Sell* | 333 | $56.62 | Automatic Execution |
11:37:34 - 09-May-25 |
| Sell* | 825 | $56.61854 | Ordinary |
11:36:09 - 09-May-25 |
| Buy* | 8 | $56.5925 | Automatic Execution |
11:12:37 - 09-May-25 |
| Buy* | 1 | $56.545 | Automatic Execution |
10:58:25 - 09-May-25 |
| Buy* | 2 | $56.535 | Automatic Execution |
10:56:29 - 09-May-25 |
| Buy* | 10 | $56.5175 | Automatic Execution |
10:48:03 - 09-May-25 |
| Buy* | 1,010 | $56.515 | Automatic Execution |
10:40:38 - 09-May-25 |
| Buy* | 828 | $56.51 | Automatic Execution |
10:38:23 - 09-May-25 |
| Buy* | 7 | $56.4975 | Automatic Execution |
10:33:27 - 09-May-25 |
| Buy* | 3 | $56.485 | Automatic Execution |
10:18:39 - 09-May-25 |
| Buy* | 215 | $56.4994 | Suspected BUY Trade |
10:17:30 - 09-May-25 |
| Sell* | 23 | $56.485 | Automatic Execution |
10:12:33 - 09-May-25 |
| Sell* | 596 | $56.47409 | Ordinary |
10:03:11 - 09-May-25 |
| Buy* | 7 | $56.465 | Automatic Execution |
09:55:11 - 09-May-25 |
| Unknown* | 215 | $56.4549 | OTC Trade |
09:54:47 - 09-May-25 |
| Buy* | 20 | $56.47 | Automatic Execution |
09:54:41 - 09-May-25 |
| Buy* | 20 | $56.47 | Automatic Execution |
09:54:37 - 09-May-25 |
| Buy* | 1 | $56.4575 | Automatic Execution |
09:50:00 - 09-May-25 |
| Buy* | 3 | $56.4575 | Automatic Execution |
09:50:00 - 09-May-25 |
| Buy* | 1,442 | $56.4725 | Automatic Execution |
09:42:31 - 09-May-25 |
| Buy* | 265 | $56.4959 | Suspected BUY Trade |
09:37:04 - 09-May-25 |
| Sell* | 2 | $56.48 | Automatic Execution |
09:30:53 - 09-May-25 |
| Sell* | 30,000 | $56.4879 | SI Trade |
09:27:21 - 09-May-25 |
| Buy* | 1,442 | $56.4825 | Automatic Execution |
09:26:54 - 09-May-25 |
| Unknown* | 50,000 | $56.4561 | OTC Trade |
09:23:59 - 09-May-25 |
| Buy* | 3 | $56.4725 | Automatic Execution |
09:22:38 - 09-May-25 |
| Sell* | 10,000 | $56.4494 | SI Trade |
09:19:13 - 09-May-25 |
| Sell* | 421 | $56.46 | Automatic Execution |
09:16:16 - 09-May-25 |
| Unknown* | 0 | $56.4725 | SI Trade |
09:14:20 - 09-May-25 |
| Unknown* | 0 | $56.46251 | SI Trade |
09:14:07 - 09-May-25 |
| Buy* | 1,442 | $56.48 | Automatic Execution |
09:12:25 - 09-May-25 |
| Buy* | 1 | $56.4775 | Automatic Execution |
09:12:05 - 09-May-25 |
| Sell* | 4 | $56.46 | Automatic Execution |
09:11:27 - 09-May-25 |
| Buy* | 26 | $56.51 | Automatic Execution |
09:05:54 - 09-May-25 |
| Buy* | 1 | $56.51 | Automatic Execution |
09:01:26 - 09-May-25 |
| Buy* | 1 | $56.53 | Automatic Execution |
08:57:47 - 09-May-25 |
| Buy* | 1 | $56.53 | Automatic Execution |
08:57:05 - 09-May-25 |
| Buy* | 70 | $56.54 | Automatic Execution |
08:53:35 - 09-May-25 |
| Buy* | 1 | $56.5575 | Automatic Execution |
08:53:06 - 09-May-25 |
| Buy* | 1 | $56.5575 | Automatic Execution |
08:53:06 - 09-May-25 |
| Sell* | 191 | $56.5525 | Automatic Execution |
08:53:00 - 09-May-25 |
| Sell* | 1 | $56.5675 | Automatic Execution |
08:49:53 - 09-May-25 |
| Buy* | 100 | $56.54 | SI Trade |
08:40:18 - 09-May-25 |
| Unknown* | 0 | $56.5425 | SI Trade |
08:37:16 - 09-May-25 |
| Unknown* | 0 | $56.5475 | SI Trade |
08:35:34 - 09-May-25 |
| Buy* | 1 | $56.4725 | Automatic Execution |
08:26:35 - 09-May-25 |
| Unknown* | 20 | $56.475 | OTC Trade |
08:21:52 - 09-May-25 |
| Buy* | 2 | $56.46 | Automatic Execution |
08:18:54 - 09-May-25 |
| Buy* | 1 | $56.46 | Automatic Execution |
08:18:54 - 09-May-25 |
| Sell* | 1,442 | $56.4775 | Automatic Execution |
08:14:25 - 09-May-25 |
| Buy* | 4 | $56.4975 | Automatic Execution |
08:14:01 - 09-May-25 |
| Buy* | 2 | $56.52 | Automatic Execution |
08:10:31 - 09-May-25 |
| Unknown* | 0 | $56.5175 | SI Trade |
08:08:04 - 09-May-25 |
| Buy* | 1 | $56.505 | Automatic Execution |
08:06:29 - 09-May-25 |
| Unknown* | 0 | $56.48 | SI Trade |
08:05:19 - 09-May-25 |
| Unknown* | 0 | $56.485 | SI Trade |
08:05:01 - 09-May-25 |
| Buy* | 516 | $56.4975 | Automatic Execution |
08:04:18 - 09-May-25 |
| Buy* | 3 | $56.51 | Automatic Execution |
08:00:48 - 09-May-25 |
| Unknown* | 280 | $56.51 | OTC Trade |
08:00:45 - 09-May-25 |
| Unknown* | 0 | $56.4975 | SI Trade |
08:00:25 - 09-May-25 |
| Sell* | 4 | $56.50 | SI Trade |
08:00:25 - 09-May-25 |
| Buy* | 887 | $56.51 | Automatic Execution |
08:00:25 - 09-May-25 |
| Sell* | 1,006 | $56.50 | Uncrossing Trade |
08:00:25 - 09-May-25 |
| Sell* | 6,058 | $56.6375 | Uncrossing Trade |
16:35:21 - 08-May-25 |
| Sell* | 2,404 | $56.4625 | Automatic Execution |
16:21:12 - 08-May-25 |
| Buy* | 30 | $56.5025 | Automatic Execution |
16:20:53 - 08-May-25 |
| Sell* | 1,615 | $56.42 | SI Trade |
16:19:57 - 08-May-25 |
| Buy* | 1 | $56.365 | Automatic Execution |
16:11:23 - 08-May-25 |
| Buy* | 1 | $56.3225 | Automatic Execution |
16:07:37 - 08-May-25 |
| Buy* | 1 | $56.3225 | Automatic Execution |
16:07:37 - 08-May-25 |
| Buy* | 2 | $56.2025 | Automatic Execution |
16:05:05 - 08-May-25 |
| Buy* | 2 | $56.2075 | Automatic Execution |
16:04:49 - 08-May-25 |
| Sell* | 99 | $56.20 | Automatic Execution |
15:56:41 - 08-May-25 |
| Buy* | 1,010 | $56.455 | Automatic Execution |
15:32:41 - 08-May-25 |
| Buy* | 1 | $56.39 | Automatic Execution |
15:25:32 - 08-May-25 |
| Buy* | 8,460 | $56.3481 | SI Trade |
15:23:31 - 08-May-25 |
| Buy* | 7 | $56.2575 | Automatic Execution |
15:15:06 - 08-May-25 |
| Buy* | 1 | $56.2575 | Automatic Execution |
15:15:06 - 08-May-25 |
| Buy* | 175 | $56.2575 | SI Trade |
15:14:59 - 08-May-25 |
| Unknown* | 1,000 | $56.2438 | OTC Trade |
15:12:04 - 08-May-25 |
| Buy* | 1 | $56.40 | Automatic Execution |
15:06:06 - 08-May-25 |
| Buy* | 2 | $56.36 | Automatic Execution |
14:53:57 - 08-May-25 |
| Buy* | 1 | $56.3625 | Automatic Execution |
14:49:51 - 08-May-25 |
| Buy* | 261 | $56.4525 | Automatic Execution |
14:43:37 - 08-May-25 |
| Buy* | 1,739 | $56.4525 | Automatic Execution |
14:43:37 - 08-May-25 |
| Buy* | 1 | $56.5075 | Automatic Execution |
14:16:59 - 08-May-25 |
| Buy* | 2 | $56.51 | Automatic Execution |
14:16:59 - 08-May-25 |
| Buy* | 2 | $56.5175 | Automatic Execution |
14:16:09 - 08-May-25 |
| Buy* | 2 | $56.5075 | Automatic Execution |
14:12:17 - 08-May-25 |