| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 331 | $50.12 | SI Trade |
16:27:22 - 16-Dec-25 |
| Sell* | 14 | $50.10 | Result of RFQ |
15:39:34 - 16-Dec-25 |
| Buy* | 69 | $50.20 | Automatic Execution |
15:36:15 - 16-Dec-25 |
| Buy* | 5 | $50.21 | Automatic Execution |
15:29:34 - 16-Dec-25 |
| Sell* | 35 | $50.20 | Automatic Execution |
15:21:30 - 16-Dec-25 |
| Buy* | 126 | $50.20 | Automatic Execution |
15:21:30 - 16-Dec-25 |
| Buy* | 1 | $50.19 | Automatic Execution |
15:16:35 - 16-Dec-25 |
| Buy* | 2 | $50.19 | Automatic Execution |
15:16:35 - 16-Dec-25 |
| Sell* | 9 | $50.34 | Result of RFQ |
14:38:15 - 16-Dec-25 |
| Sell* | 47 | $50.41 | Automatic Execution |
14:31:30 - 16-Dec-25 |
| Sell* | 47 | $50.43 | Automatic Execution |
14:30:15 - 16-Dec-25 |
| Sell* | 1 | $50.33 | Automatic Execution |
14:23:27 - 16-Dec-25 |
| Buy* | 1 | $50.48 | Automatic Execution |
14:10:43 - 16-Dec-25 |
| Buy* | 1 | $50.48 | Automatic Execution |
14:10:43 - 16-Dec-25 |
| Buy* | 7 | $50.51 | SI Trade |
14:01:02 - 16-Dec-25 |
| Sell* | 4 | $50.38 | Automatic Execution |
13:52:26 - 16-Dec-25 |
| Sell* | 79 | $50.39 | Result of RFQ |
13:23:31 - 16-Dec-25 |
| Unknown* | 0 | $50.47 | SI Trade |
12:59:19 - 16-Dec-25 |
| Buy* | 1 | $50.47 | Automatic Execution |
12:56:54 - 16-Dec-25 |
| Buy* | 48 | $50.45 | Result of RFQ |
11:38:29 - 16-Dec-25 |
| Buy* | 9 | $50.47 | Automatic Execution |
11:26:23 - 16-Dec-25 |
| Buy* | 26 | $50.50 | Automatic Execution |
10:52:44 - 16-Dec-25 |
| Buy* | 1 | $50.51 | Automatic Execution |
10:48:09 - 16-Dec-25 |
| Unknown* | 0 | $50.48 | SI Trade |
09:03:13 - 16-Dec-25 |
| Buy* | 113 | $50.47 | Result of RFQ |
08:48:43 - 16-Dec-25 |
| Unknown* | 0 | $50.49 | SI Trade |
08:17:41 - 16-Dec-25 |
| Sell* | 110 | $50.39 | SI Trade |
08:17:16 - 16-Dec-25 |
| Unknown* | 0 | $50.49 | SI Trade |
08:16:36 - 16-Dec-25 |
| Unknown* | 0 | $50.51 | SI Trade |
08:00:58 - 16-Dec-25 |
| Sell* | 244 | $50.35 | Uncrossing Trade |
16:35:05 - 15-Dec-25 |
| Buy* | 1,636 | $50.45 | Automatic Execution |
16:28:55 - 15-Dec-25 |
| Buy* | 2 | $50.53 | Automatic Execution |
16:23:22 - 15-Dec-25 |
| Buy* | 16 | $50.58 | Automatic Execution |
15:49:33 - 15-Dec-25 |
| Sell* | 51 | $50.41 | Automatic Execution |
14:51:44 - 15-Dec-25 |
| Sell* | 1 | $50.51 | Automatic Execution |
14:51:44 - 15-Dec-25 |
| Sell* | 2 | $50.86 | Automatic Execution |
14:01:14 - 15-Dec-25 |
| Sell* | 5 | $50.87 | Result of RFQ |
13:45:20 - 15-Dec-25 |
| Buy* | 34 | $50.97 | Automatic Execution |
13:28:21 - 15-Dec-25 |
| Buy* | 19 | $50.90 | Automatic Execution |
13:28:21 - 15-Dec-25 |
| Unknown* | 0 | $50.90 | SI Trade |
12:20:55 - 15-Dec-25 |
| Unknown* | 124 | $50.91 | Result of RFQ |
11:33:11 - 15-Dec-25 |
| Unknown* | 0 | $50.97 | SI Trade |
11:15:18 - 15-Dec-25 |
| Buy* | 1 | $50.92 | Automatic Execution |
10:04:18 - 15-Dec-25 |
| Buy* | 20 | $50.90 | Result of RFQ |
10:02:23 - 15-Dec-25 |
| Unknown* | 0 | $50.91 | SI Trade |
09:14:42 - 15-Dec-25 |
| Unknown* | 0 | $50.87 | SI Trade |
08:55:12 - 15-Dec-25 |
| Buy* | 29 | $50.75 | Automatic Execution |
08:42:39 - 15-Dec-25 |
| Buy* | 1 | $50.75 | Automatic Execution |
08:22:06 - 15-Dec-25 |
| Sell* | 880 | $50.68 | Automatic Execution |
08:07:11 - 15-Dec-25 |
| Unknown* | 0 | $50.58 | SI Trade |
08:05:09 - 15-Dec-25 |
| Unknown* | 0 | $50.73 | SI Trade |
08:05:06 - 15-Dec-25 |
| Buy* | 1 | $50.81 | Automatic Execution |
08:00:55 - 15-Dec-25 |
| Sell* | 442 | $50.66 | Automatic Execution |
08:00:29 - 15-Dec-25 |
| Sell* | 880 | $50.65 | Automatic Execution |
08:00:26 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.64 | SI Trade |
08:00:25 - 15-Dec-25 |
| Unknown* | 0 | $50.85 | SI Trade |
08:00:25 - 15-Dec-25 |
| Sell* | 366 | $50.51 | Uncrossing Trade |
16:35:04 - 12-Dec-25 |
| Sell* | 23 | $50.71 | Automatic Execution |
15:43:29 - 12-Dec-25 |
| Sell* | 35 | $50.56 | Automatic Execution |
15:27:30 - 12-Dec-25 |
| Unknown* | 0 | $50.80 | SI Trade |
14:29:30 - 12-Dec-25 |
| Sell* | 11 | $50.55 | Automatic Execution |
14:11:53 - 12-Dec-25 |
| Sell* | 47 | $50.58 | Automatic Execution |
14:11:53 - 12-Dec-25 |
| Buy* | 8 | $50.65 | Result of RFQ |
14:06:16 - 12-Dec-25 |
| Sell* | 73 | $50.55 | Automatic Execution |
14:00:42 - 12-Dec-25 |
| Sell* | 47 | $50.58 | Automatic Execution |
14:00:42 - 12-Dec-25 |
| Buy* | 1 | $50.66 | Result of RFQ |
14:00:42 - 12-Dec-25 |
| Buy* | 535 | $50.64 | Result of RFQ |
12:27:44 - 12-Dec-25 |
| Buy* | 2 | $50.65 | Automatic Execution |
11:54:58 - 12-Dec-25 |
| Buy* | 1 | $50.65 | Automatic Execution |
11:53:46 - 12-Dec-25 |
| Unknown* | 0 | $50.68 | SI Trade |
11:18:23 - 12-Dec-25 |
| Buy* | 18 | $50.68 | SI Trade |
11:18:21 - 12-Dec-25 |
| Sell* | 1 | $50.52 | Automatic Execution |
10:48:06 - 12-Dec-25 |
| Sell* | 32 | $50.52 | Automatic Execution |
10:48:06 - 12-Dec-25 |
| Sell* | 10 | $50.58 | Result of RFQ |
10:28:54 - 12-Dec-25 |
| Buy* | 1 | $50.66 | Automatic Execution |
10:05:07 - 12-Dec-25 |
| Buy* | 236 | $50.63 | Result of RFQ |
09:57:13 - 12-Dec-25 |
| Sell* | 25 | $50.57 | Automatic Execution |
08:39:16 - 12-Dec-25 |
| Sell* | 47 | $50.58 | Automatic Execution |
08:39:16 - 12-Dec-25 |
| Buy* | 1 | $50.63 | Automatic Execution |
08:04:17 - 12-Dec-25 |
| Buy* | 1 | $50.66 | Automatic Execution |
08:01:20 - 12-Dec-25 |
| Unknown* | 0 | $50.46 | SI Trade |
08:00:14 - 12-Dec-25 |
| Unknown* | 0 | $50.69 | SI Trade |
08:00:14 - 12-Dec-25 |
| Unknown* | 0 | $50.69 | SI Trade |
08:00:14 - 12-Dec-25 |
| Sell* | 25 | $50.46 | Uncrossing Trade |
08:00:14 - 12-Dec-25 |
| Sell* | 1 | $50.46 | Automatic Execution |
16:11:19 - 11-Dec-25 |
| Buy* | 1 | $50.69 | Automatic Execution |
15:47:57 - 11-Dec-25 |
| Buy* | 500 | $50.56 | SI Trade |
15:29:47 - 11-Dec-25 |
| Unknown* | 0 | $50.49 | SI Trade |
15:09:39 - 11-Dec-25 |
| Sell* | 29 | $50.30 | Automatic Execution |
14:57:15 - 11-Dec-25 |
| Buy* | 562 | $50.42 | Automatic Execution |
14:43:47 - 11-Dec-25 |
| Buy* | 188 | $50.40 | Automatic Execution |
14:43:47 - 11-Dec-25 |
| Sell* | 1,417 | $50.13 | Automatic Execution |
14:38:46 - 11-Dec-25 |
| Unknown* | 0 | $49.85 | SI Trade |
13:45:23 - 11-Dec-25 |
| Buy* | 1 | $49.71 | Automatic Execution |
13:40:18 - 11-Dec-25 |
| Sell* | 3 | $49.73 | Automatic Execution |
13:07:43 - 11-Dec-25 |
| Sell* | 47 | $49.74 | Automatic Execution |
13:07:43 - 11-Dec-25 |
| Unknown* | 0 | $49.77 | SI Trade |
10:35:04 - 11-Dec-25 |
| Buy* | 1 | $49.77 | Automatic Execution |
10:00:33 - 11-Dec-25 |
| Buy* | 8 | $49.73 | Automatic Execution |
09:14:53 - 11-Dec-25 |
| Sell* | 2 | $49.64 | SI Trade |
09:03:56 - 11-Dec-25 |
| Sell* | 170 | $49.65 | Automatic Execution |
08:32:10 - 11-Dec-25 |
| Sell* | 47 | $49.65 | Automatic Execution |
08:32:10 - 11-Dec-25 |
| Buy* | 1 | $49.74 | Automatic Execution |
08:00:53 - 11-Dec-25 |
| Unknown* | 0 | $49.68 | SI Trade |
08:00:21 - 11-Dec-25 |
| Unknown* | 0 | $49.68 | SI Trade |
08:00:21 - 11-Dec-25 |
| Buy* | 14 | $49.74 | Suspected BUY Trade |
08:00:21 - 11-Dec-25 |
| Unknown* | 0 | $49.53 | SI Trade |
14:48:03 - 10-Dec-25 |
| Unknown* | 0 | $49.48 | SI Trade |
14:40:45 - 10-Dec-25 |
| Sell* | 48 | $49.39 | Automatic Execution |
14:31:14 - 10-Dec-25 |
| Sell* | 2,100 | $49.47 | Automatic Execution |
14:18:09 - 10-Dec-25 |
| Sell* | 25 | $49.47 | Automatic Execution |
14:13:24 - 10-Dec-25 |
| Sell* | 60 | $49.48 | Automatic Execution |
14:13:24 - 10-Dec-25 |
| Sell* | 11 | $49.46 | Automatic Execution |
14:00:32 - 10-Dec-25 |
| Sell* | 2,100 | $49.47 | Automatic Execution |
13:46:06 - 10-Dec-25 |
| Buy* | 1 | $49.53 | SI Trade |
13:38:40 - 10-Dec-25 |
| Sell* | 120 | $49.4426 | Ordinary |
13:27:43 - 10-Dec-25 |
| Unknown* | 0 | $49.48 | SI Trade |
11:58:12 - 10-Dec-25 |
| Unknown* | 0 | $49.48 | SI Trade |
11:57:11 - 10-Dec-25 |
| Buy* | 2,100 | $49.43 | Automatic Execution |
11:38:39 - 10-Dec-25 |
| Buy* | 406 | $49.43 | Automatic Execution |
11:38:39 - 10-Dec-25 |
| Buy* | 406 | $49.42 | Automatic Execution |
11:38:39 - 10-Dec-25 |
| Unknown* | 0 | $49.31 | SI Trade |
11:20:58 - 10-Dec-25 |
| Unknown* | 0 | $49.31 | SI Trade |
10:44:03 - 10-Dec-25 |
| Buy* | 16 | $49.41 | Result of RFQ |
10:12:23 - 10-Dec-25 |
| Sell* | 3 | $49.38 | Result of RFQ |
10:12:13 - 10-Dec-25 |
| Sell* | 2 | $49.36 | Automatic Execution |
09:56:37 - 10-Dec-25 |
| Buy* | 100 | $49.44 | Automatic Execution |
09:43:30 - 10-Dec-25 |
| Buy* | 248 | $49.40 | Result of RFQ |
09:30:25 - 10-Dec-25 |
| Buy* | 11 | $49.38 | Result of RFQ |
09:30:16 - 10-Dec-25 |
| Unknown* | 0 | $49.45 | SI Trade |
08:18:25 - 10-Dec-25 |
| Buy* | 1 | $49.45 | Automatic Execution |
08:01:28 - 10-Dec-25 |
| Unknown* | 6,000 | $49.268 | OTC Trade |
15:22:14 - 09-Dec-25 |
| Buy* | 170 | $49.33 | Result of RFQ |
15:21:12 - 09-Dec-25 |
| Unknown* | 400 | $49.2708 | OTC Trade |
15:06:30 - 09-Dec-25 |
| Unknown* | 0 | $49.40 | SI Trade |
14:37:29 - 09-Dec-25 |
| Buy* | 27 | $49.20 | Result of RFQ |
14:06:51 - 09-Dec-25 |
| Sell* | 18 | $49.18 | Result of RFQ |
14:00:47 - 09-Dec-25 |
| Sell* | 1 | $49.27 | Automatic Execution |
12:44:45 - 09-Dec-25 |
| Sell* | 3 | $49.27 | Automatic Execution |
12:44:45 - 09-Dec-25 |
| Buy* | 70 | $49.39 | Automatic Execution |
11:53:01 - 09-Dec-25 |
| Buy* | 41 | $49.39 | Automatic Execution |
11:30:36 - 09-Dec-25 |
| Buy* | 32 | $49.31 | Result of RFQ |
10:29:57 - 09-Dec-25 |
| Buy* | 6 | $49.35 | SI Trade |
10:23:13 - 09-Dec-25 |
| Buy* | 8 | $49.35 | SI Trade |
10:23:13 - 09-Dec-25 |
| Buy* | 25 | $49.35 | Automatic Execution |
10:23:13 - 09-Dec-25 |
| Unknown* | 0 | $49.38 | SI Trade |
08:12:50 - 09-Dec-25 |
| Unknown* | 0 | $49.38 | SI Trade |
08:10:20 - 09-Dec-25 |
| Buy* | 2 | $49.57 | Automatic Execution |
08:01:08 - 09-Dec-25 |
| Sell* | 201 | $49.41 | Automatic Execution |
08:00:34 - 09-Dec-25 |
| Unknown* | 0 | $50.91 | SI Trade |
08:00:22 - 09-Dec-25 |
| Unknown* | 0 | $50.91 | SI Trade |
08:00:22 - 09-Dec-25 |
| Unknown* | 0 | $50.91 | SI Trade |
08:00:22 - 09-Dec-25 |
| Buy* | 2 | $49.41 | SI Trade |
08:00:22 - 09-Dec-25 |
| Unknown* | 0 | $50.91 | SI Trade |
08:00:22 - 09-Dec-25 |
| Buy* | 103 | $50.90 | Suspected BUY Trade |
08:00:22 - 09-Dec-25 |
| Sell* | 244 | $49.49 | Uncrossing Trade |
16:35:15 - 08-Dec-25 |
| Buy* | 1 | $49.61 | Automatic Execution |
16:20:47 - 08-Dec-25 |
| Unknown* | 0 | $49.66 | SI Trade |
16:14:38 - 08-Dec-25 |
| Unknown* | 0 | $49.59 | SI Trade |
16:11:33 - 08-Dec-25 |
| Sell* | 105 | $49.52 | Result of RFQ |
16:03:37 - 08-Dec-25 |
| Unknown* | 0 | $49.45 | SI Trade |
15:14:08 - 08-Dec-25 |
| Sell* | 20 | $49.67 | Automatic Execution |
14:08:11 - 08-Dec-25 |
| Sell* | 143 | $49.70 | Automatic Execution |
14:07:19 - 08-Dec-25 |
| Buy* | 2 | $49.79 | Result of RFQ |
14:00:52 - 08-Dec-25 |
| Buy* | 48 | $49.79 | Automatic Execution |
12:46:50 - 08-Dec-25 |
| Sell* | 351 | $49.69 | Automatic Execution |
11:36:17 - 08-Dec-25 |
| Buy* | 107 | $49.77 | Automatic Execution |
11:17:50 - 08-Dec-25 |
| Sell* | 29 | $49.68 | Automatic Execution |
11:03:43 - 08-Dec-25 |
| Buy* | 41 | $49.74 | Result of RFQ |
10:25:12 - 08-Dec-25 |
| Buy* | 20 | $49.75 | Result of RFQ |
10:02:25 - 08-Dec-25 |
| Buy* | 28 | $49.75 | Result of RFQ |
09:47:12 - 08-Dec-25 |
| Sell* | 37 | $49.72 | Result of RFQ |
09:47:03 - 08-Dec-25 |
| Unknown* | 0 | $49.80 | SI Trade |
09:43:01 - 08-Dec-25 |
| Buy* | 43 | $49.77 | Result of RFQ |
08:36:31 - 08-Dec-25 |
| Unknown* | 0 | $49.78 | SI Trade |
08:13:20 - 08-Dec-25 |
| Buy* | 2 | $49.82 | SI Trade |
08:06:55 - 08-Dec-25 |
| Buy* | 1 | $49.82 | SI Trade |
08:06:42 - 08-Dec-25 |
| Buy* | 9 | $49.82 | Automatic Execution |
08:06:42 - 08-Dec-25 |
| Unknown* | 0 | $49.81 | SI Trade |
08:04:48 - 08-Dec-25 |
| Unknown* | 0 | $49.81 | SI Trade |
08:04:48 - 08-Dec-25 |
| Unknown* | 0 | $49.81 | SI Trade |
08:03:14 - 08-Dec-25 |
| Buy* | 2 | $49.81 | Automatic Execution |
08:00:55 - 08-Dec-25 |
| Buy* | 1 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Buy* | 5 | $50.44 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $49.41 | SI Trade |
08:00:04 - 08-Dec-25 |
| Unknown* | 0 | $49.81 | SI Trade |
08:00:04 - 08-Dec-25 |
| Sell* | 10 | $49.90 | Uncrossing Trade |
16:35:00 - 05-Dec-25 |
| Buy* | 53 | $50.16 | Automatic Execution |
15:26:30 - 05-Dec-25 |
| Sell* | 153 | $50.04 | Automatic Execution |
15:01:11 - 05-Dec-25 |
| Sell* | 47 | $50.05 | Automatic Execution |
15:01:11 - 05-Dec-25 |