| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 52 | $45.145 | Suspected BUY Trade |
16:35:01 - 22-May-26 |
| Buy* | 263 | $45.22 | Automatic Execution |
16:20:39 - 22-May-26 |
| Sell* | 90 | $45.215 | Automatic Execution |
16:20:39 - 22-May-26 |
| Sell* | 63 | $45.215 | Automatic Execution |
16:20:39 - 22-May-26 |
| Buy* | 890 | $45.165 | SI Trade |
16:13:03 - 22-May-26 |
| Buy* | 57 | $45.17 | Automatic Execution |
16:04:58 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
16:02:30 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
16:02:30 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
16:02:30 - 22-May-26 |
| Buy* | 100 | $45.17 | Automatic Execution |
16:02:30 - 22-May-26 |
| Buy* | 100 | $45.17 | Automatic Execution |
15:57:36 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
15:57:25 - 22-May-26 |
| Buy* | 300 | $45.17 | Automatic Execution |
15:57:25 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
15:54:59 - 22-May-26 |
| Buy* | 50 | $45.17 | Automatic Execution |
15:54:59 - 22-May-26 |
| Buy* | 50 | $45.175 | Automatic Execution |
15:54:30 - 22-May-26 |
| Buy* | 50 | $45.175 | Automatic Execution |
15:54:30 - 22-May-26 |
| Buy* | 50 | $45.175 | Automatic Execution |
15:54:30 - 22-May-26 |
| Buy* | 365 | $45.12 | Result of RFQ |
15:40:57 - 22-May-26 |
| Sell* | 2 | $45.185 | Automatic Execution |
15:00:01 - 22-May-26 |
| Sell* | 94 | $45.205 | Automatic Execution |
14:58:32 - 22-May-26 |
| Buy* | 50 | $45.185 | Automatic Execution |
14:52:44 - 22-May-26 |
| Buy* | 1 | $45.19 | Automatic Execution |
14:52:26 - 22-May-26 |
| Buy* | 12 | $45.19 | Automatic Execution |
14:52:26 - 22-May-26 |
| Buy* | 300 | $45.17 | Automatic Execution |
14:50:28 - 22-May-26 |
| Sell* | 6 | $45.215 | Automatic Execution |
14:40:44 - 22-May-26 |
| Sell* | 150 | $45.215 | Automatic Execution |
14:40:43 - 22-May-26 |
| Sell* | 1 | $45.235 | Automatic Execution |
14:18:07 - 22-May-26 |
| Buy* | 1 | $45.03 | Automatic Execution |
11:43:53 - 22-May-26 |
| Unknown* | 0 | $45.11 | SI Trade |
10:54:45 - 22-May-26 |
| Buy* | 166 | $45.11 | SI Trade |
10:54:44 - 22-May-26 |
| Buy* | 1,541 | $45.06 | Automatic Execution |
10:41:59 - 22-May-26 |
| Unknown* | 0 | $45.07 | SI Trade |
10:39:45 - 22-May-26 |
| Buy* | 178 | $45.07 | SI Trade |
10:39:43 - 22-May-26 |
| Sell* | 1 | $45.04 | Automatic Execution |
09:58:31 - 22-May-26 |
| Sell* | 625 | $45.035 | Automatic Execution |
09:40:14 - 22-May-26 |
| Sell* | 945 | $45.09 | Automatic Execution |
09:05:12 - 22-May-26 |
| Sell* | 2,448 | $45.10 | Automatic Execution |
08:31:59 - 22-May-26 |
| Buy* | 1,524 | $45.125 | Automatic Execution |
08:23:48 - 22-May-26 |
| Buy* | 1,525 | $45.105 | Automatic Execution |
08:22:45 - 22-May-26 |
| Buy* | 1,521 | $45.085 | Automatic Execution |
08:21:19 - 22-May-26 |
| Sell* | 4,161 | $45.065 | Automatic Execution |
08:20:44 - 22-May-26 |
| Sell* | 582 | $45.05 | Automatic Execution |
08:17:05 - 22-May-26 |
| Sell* | 409 | $45.05 | Automatic Execution |
08:16:58 - 22-May-26 |
| Sell* | 1,069 | $45.045 | Automatic Execution |
08:16:43 - 22-May-26 |
| Sell* | 3,298 | $45.045 | Automatic Execution |
08:16:37 - 22-May-26 |
| Buy* | 3,200 | $45.05 | Automatic Execution |
08:16:05 - 22-May-26 |
| Buy* | 3,625 | $45.05 | Automatic Execution |
08:16:04 - 22-May-26 |
| Buy* | 3,625 | $45.05 | Automatic Execution |
08:16:04 - 22-May-26 |
| Buy* | 3,625 | $45.05 | Automatic Execution |
08:16:04 - 22-May-26 |
| Buy* | 3,654 | $45.04 | Automatic Execution |
08:15:46 - 22-May-26 |
| Sell* | 2 | $45.03 | Automatic Execution |
08:15:25 - 22-May-26 |
| Sell* | 2,750 | $45.03 | Automatic Execution |
08:15:25 - 22-May-26 |
| Sell* | 2,771 | $45.03 | Automatic Execution |
08:15:25 - 22-May-26 |
| Buy* | 3,654 | $45.04 | Automatic Execution |
08:15:22 - 22-May-26 |
| Sell* | 4,125 | $45.035 | Automatic Execution |
08:15:19 - 22-May-26 |
| Sell* | 4,125 | $45.035 | Automatic Execution |
08:15:18 - 22-May-26 |
| Unknown* | 337 | $45.0791 | OTC Trade |
08:06:11 - 22-May-26 |
| Sell* | 1 | $45.075 | Uncrossing Trade |
08:00:09 - 22-May-26 |
| Unknown* | 0 | $45.10 | SI Trade |
08:00:00 - 22-May-26 |
| Unknown* | 0 | $45.70 | SI Trade |
08:00:00 - 22-May-26 |
| Unknown* | 1,119 | $44.715 | OTC Trade |
18:09:04 - 21-May-26 |
| Sell* | 4,520 | $44.715 | Uncrossing Trade |
16:35:05 - 21-May-26 |
| Sell* | 259 | $44.815 | Automatic Execution |
16:29:58 - 21-May-26 |
| Sell* | 376 | $44.87 | Automatic Execution |
16:14:07 - 21-May-26 |
| Unknown* | 0 | $44.805 | SI Trade |
15:06:19 - 21-May-26 |
| Buy* | 259 | $44.715 | Automatic Execution |
14:51:59 - 21-May-26 |
| Sell* | 717 | $44.615 | Automatic Execution |
13:44:48 - 21-May-26 |
| Buy* | 117 | $44.62 | Automatic Execution |
13:33:09 - 21-May-26 |
| Buy* | 260 | $44.585 | Automatic Execution |
13:33:06 - 21-May-26 |
| Sell* | 260 | $44.655 | Automatic Execution |
12:23:45 - 21-May-26 |
| Buy* | 780 | $44.68 | Automatic Execution |
12:21:20 - 21-May-26 |
| Buy* | 100 | $44.675 | Automatic Execution |
12:21:19 - 21-May-26 |
| Buy* | 50 | $44.675 | Automatic Execution |
12:21:19 - 21-May-26 |
| Buy* | 300 | $44.675 | Automatic Execution |
12:21:19 - 21-May-26 |
| Buy* | 1,761 | $44.675 | Automatic Execution |
12:21:19 - 21-May-26 |
| Sell* | 7,256 | $44.635 | Automatic Execution |
12:12:04 - 21-May-26 |
| Buy* | 50 | $44.605 | Automatic Execution |
12:03:14 - 21-May-26 |
| Buy* | 600 | $44.605 | Automatic Execution |
12:03:14 - 21-May-26 |
| Sell* | 110 | $44.555 | Automatic Execution |
12:00:40 - 21-May-26 |
| Sell* | 150 | $44.555 | Automatic Execution |
12:00:40 - 21-May-26 |
| Sell* | 50 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 50 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 50 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 100 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 50 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 150 | $44.58 | Automatic Execution |
11:55:54 - 21-May-26 |
| Sell* | 260 | $44.595 | Automatic Execution |
11:55:53 - 21-May-26 |
| Sell* | 260 | $44.545 | Automatic Execution |
11:50:19 - 21-May-26 |
| Buy* | 87 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 50 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 150 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 200 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 50 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 50 | $44.56 | Automatic Execution |
11:45:57 - 21-May-26 |
| Buy* | 50 | $44.51 | Automatic Execution |
11:42:27 - 21-May-26 |
| Buy* | 50 | $44.51 | Automatic Execution |
11:42:27 - 21-May-26 |
| Sell* | 261 | $44.47 | Automatic Execution |
11:42:00 - 21-May-26 |
| Sell* | 150 | $44.52 | Automatic Execution |
11:40:23 - 21-May-26 |
| Buy* | 100 | $44.70 | Automatic Execution |
11:34:59 - 21-May-26 |
| Buy* | 500 | $44.70 | Automatic Execution |
11:34:59 - 21-May-26 |
| Sell* | 259 | $44.75 | Automatic Execution |
11:26:55 - 21-May-26 |
| Sell* | 2 | $44.82 | Automatic Execution |
11:26:17 - 21-May-26 |
| Sell* | 259 | $44.85 | Automatic Execution |
11:26:01 - 21-May-26 |
| Sell* | 258 | $44.95 | Automatic Execution |
11:25:14 - 21-May-26 |
| Unknown* | 0 | $45.00 | SI Trade |
10:59:32 - 21-May-26 |
| Buy* | 4 | $45.03 | Automatic Execution |
10:40:50 - 21-May-26 |
| Buy* | 446 | $45.04 | Automatic Execution |
10:33:27 - 21-May-26 |
| Sell* | 204 | $45.015 | Automatic Execution |
10:32:40 - 21-May-26 |
| Sell* | 516 | $45.015 | Automatic Execution |
10:32:40 - 21-May-26 |
| Buy* | 258 | $44.925 | Automatic Execution |
10:05:46 - 21-May-26 |
| Buy* | 1,435 | $44.8937 | Suspected BUY Trade |
09:54:01 - 21-May-26 |
| Sell* | 264 | $44.885 | Automatic Execution |
09:32:18 - 21-May-26 |
| Buy* | 258 | $44.93 | Automatic Execution |
09:29:19 - 21-May-26 |
| Sell* | 174 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 150 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 50 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 200 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 150 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 50 | $44.915 | Automatic Execution |
09:18:48 - 21-May-26 |
| Sell* | 96 | $44.935 | Automatic Execution |
09:18:19 - 21-May-26 |
| Sell* | 150 | $44.935 | Automatic Execution |
09:18:19 - 21-May-26 |
| Sell* | 150 | $44.935 | Automatic Execution |
09:18:19 - 21-May-26 |
| Sell* | 850 | $44.935 | Automatic Execution |
09:18:19 - 21-May-26 |
| Sell* | 33 | $44.77 | Automatic Execution |
09:05:47 - 21-May-26 |
| Sell* | 2,080 | $44.575 | Automatic Execution |
08:29:50 - 21-May-26 |
| Sell* | 739 | $44.585 | Automatic Execution |
08:29:10 - 21-May-26 |
| Sell* | 1 | $44.67 | Uncrossing Trade |
08:00:03 - 21-May-26 |
| Unknown* | 0 | $44.685 | SI Trade |
08:00:00 - 21-May-26 |
| Unknown* | 2 | $45.3667 | OTC Trade |
17:46:19 - 20-May-26 |
| Buy* | 3 | $45.365 | Suspected BUY Trade |
16:35:27 - 20-May-26 |
| Sell* | 255 | $45.39 | Automatic Execution |
16:19:00 - 20-May-26 |
| Buy* | 257 | $45.405 | Automatic Execution |
16:18:35 - 20-May-26 |
| Buy* | 3,725 | $45.40 | Automatic Execution |
16:18:33 - 20-May-26 |
| Buy* | 257 | $45.40 | Automatic Execution |
16:18:33 - 20-May-26 |
| Buy* | 150 | $45.425 | Automatic Execution |
16:18:22 - 20-May-26 |
| Buy* | 100 | $45.425 | Automatic Execution |
16:18:22 - 20-May-26 |
| Buy* | 255 | $45.45 | Automatic Execution |
16:17:54 - 20-May-26 |
| Buy* | 257 | $45.45 | Automatic Execution |
16:17:54 - 20-May-26 |
| Sell* | 256 | $45.50 | Automatic Execution |
16:16:41 - 20-May-26 |
| Buy* | 3,534 | $45.29 | Automatic Execution |
16:15:32 - 20-May-26 |
| Buy* | 256 | $45.275 | Automatic Execution |
16:15:32 - 20-May-26 |
| Sell* | 20 | $45.21 | Automatic Execution |
16:15:29 - 20-May-26 |
| Sell* | 4 | $45.21 | Automatic Execution |
16:15:29 - 20-May-26 |
| Sell* | 384 | $45.175 | Automatic Execution |
16:07:53 - 20-May-26 |
| Sell* | 115 | $45.19 | Automatic Execution |
15:55:00 - 20-May-26 |
| Buy* | 25 | $45.135 | SI Trade |
15:46:02 - 20-May-26 |
| Sell* | 115 | $45.12 | Automatic Execution |
15:45:57 - 20-May-26 |
| Sell* | 3 | $45.135 | Automatic Execution |
15:30:23 - 20-May-26 |
| Buy* | 50 | $45.105 | Automatic Execution |
15:27:45 - 20-May-26 |
| Buy* | 50 | $45.105 | Automatic Execution |
15:27:45 - 20-May-26 |
| Buy* | 150 | $45.105 | Automatic Execution |
15:27:45 - 20-May-26 |
| Buy* | 200 | $45.08 | Automatic Execution |
15:19:01 - 20-May-26 |
| Buy* | 50 | $45.08 | Automatic Execution |
15:19:01 - 20-May-26 |
| Buy* | 276 | $45.045 | Automatic Execution |
15:16:47 - 20-May-26 |
| Buy* | 100 | $44.95 | Automatic Execution |
15:16:23 - 20-May-26 |
| Buy* | 300 | $44.95 | Automatic Execution |
15:16:23 - 20-May-26 |
| Buy* | 50 | $44.95 | Automatic Execution |
15:16:23 - 20-May-26 |
| Buy* | 50 | $44.95 | Automatic Execution |
15:16:23 - 20-May-26 |
| Unknown* | 0 | $44.72 | SI Trade |
15:10:34 - 20-May-26 |
| Buy* | 1 | $44.72 | SI Trade |
15:10:29 - 20-May-26 |
| Buy* | 1 | $44.72 | Automatic Execution |
15:10:29 - 20-May-26 |
| Buy* | 14 | $44.72 | Automatic Execution |
15:10:25 - 20-May-26 |
| Buy* | 395 | $44.8622 | Suspected BUY Trade |
14:51:44 - 20-May-26 |
| Sell* | 50 | $44.84 | Automatic Execution |
14:45:38 - 20-May-26 |
| Buy* | 16 | $44.805 | Automatic Execution |
14:41:00 - 20-May-26 |
| Sell* | 29 | $44.795 | Automatic Execution |
14:39:26 - 20-May-26 |
| Sell* | 250 | $44.78 | Automatic Execution |
14:38:20 - 20-May-26 |
| Buy* | 40 | $44.77 | Automatic Execution |
14:33:47 - 20-May-26 |
| Buy* | 18 | $44.775 | Automatic Execution |
14:33:41 - 20-May-26 |
| Sell* | 46 | $44.77 | SI Trade |
14:17:19 - 20-May-26 |
| Sell* | 5 | $44.76 | Automatic Execution |
13:52:43 - 20-May-26 |
| Sell* | 3,638 | $44.76 | Automatic Execution |
13:52:36 - 20-May-26 |
| Buy* | 8 | $44.77 | Automatic Execution |
13:51:10 - 20-May-26 |
| Sell* | 3,224 | $44.765 | Automatic Execution |
13:51:10 - 20-May-26 |
| Buy* | 260 | $44.775 | Automatic Execution |
13:50:25 - 20-May-26 |
| Buy* | 50 | $44.825 | Automatic Execution |
13:28:41 - 20-May-26 |
| Buy* | 50 | $44.825 | Automatic Execution |
13:28:41 - 20-May-26 |
| Buy* | 687 | $44.755 | Automatic Execution |
12:53:34 - 20-May-26 |
| Buy* | 260 | $44.755 | Automatic Execution |
12:53:34 - 20-May-26 |
| Buy* | 260 | $44.755 | Automatic Execution |
12:53:28 - 20-May-26 |
| Buy* | 260 | $44.755 | Automatic Execution |
12:53:28 - 20-May-26 |
| Buy* | 190 | $44.755 | Automatic Execution |
12:53:02 - 20-May-26 |
| Buy* | 260 | $44.755 | Automatic Execution |
12:53:02 - 20-May-26 |
| Sell* | 109 | $44.76 | Automatic Execution |
12:49:10 - 20-May-26 |
| Sell* | 50 | $44.76 | Automatic Execution |
12:49:10 - 20-May-26 |
| Sell* | 100 | $44.76 | Automatic Execution |
12:49:10 - 20-May-26 |
| Sell* | 12 | $44.79 | Automatic Execution |
12:43:31 - 20-May-26 |
| Sell* | 3,999 | $44.79 | Automatic Execution |
12:42:26 - 20-May-26 |
| Sell* | 258 | $44.81 | Automatic Execution |
12:42:26 - 20-May-26 |
| Sell* | 5 | $44.83 | Automatic Execution |
12:42:22 - 20-May-26 |
| Sell* | 8 | $44.775 | Automatic Execution |
11:52:24 - 20-May-26 |
| Sell* | 2,080 | $44.775 | Automatic Execution |
11:50:20 - 20-May-26 |
| Sell* | 5 | $44.635 | Automatic Execution |
10:41:55 - 20-May-26 |
| Sell* | 380 | $44.625 | Automatic Execution |
10:38:20 - 20-May-26 |
| Buy* | 209 | $44.655 | Automatic Execution |
10:32:51 - 20-May-26 |
| Buy* | 260 | $44.615 | Automatic Execution |
10:26:00 - 20-May-26 |
| Buy* | 260 | $44.62 | Automatic Execution |
10:25:22 - 20-May-26 |
| Unknown* | 0 | $44.64 | SI Trade |
10:17:56 - 20-May-26 |
| Buy* | 1 | $44.56 | SI Trade |
09:34:45 - 20-May-26 |