| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 1,171 | $54.20 | Uncrossing Trade |
16:35:15 - 15-May-26 |
| Sell* | 42 | $54.00 | Automatic Execution |
15:52:01 - 15-May-26 |
| Sell* | 1 | $54.00 | Automatic Execution |
15:52:01 - 15-May-26 |
| Unknown* | 0 | $54.15 | SI Trade |
15:30:56 - 15-May-26 |
| Buy* | 16 | $54.15 | Automatic Execution |
15:30:56 - 15-May-26 |
| Unknown* | 0 | $54.20 | SI Trade |
15:24:23 - 15-May-26 |
| Unknown* | 6 | $54.20 | OTC Trade |
15:24:23 - 15-May-26 |
| Sell* | 25 | $53.95 | Automatic Execution |
15:10:03 - 15-May-26 |
| Buy* | 243 | $54.00 | Automatic Execution |
15:07:14 - 15-May-26 |
| Buy* | 103 | $54.00 | Automatic Execution |
15:07:14 - 15-May-26 |
| Buy* | 91 | $53.95 | Automatic Execution |
15:07:14 - 15-May-26 |
| Sell* | 86 | $54.05 | Automatic Execution |
15:07:14 - 15-May-26 |
| Sell* | 296 | $54.05 | Automatic Execution |
15:07:14 - 15-May-26 |
| Buy* | 150 | $54.00 | Automatic Execution |
15:07:14 - 15-May-26 |
| Buy* | 103 | $54.05 | Automatic Execution |
15:07:14 - 15-May-26 |
| Buy* | 125 | $54.00 | Automatic Execution |
15:07:14 - 15-May-26 |
| Sell* | 150 | $53.80 | Automatic Execution |
15:01:41 - 15-May-26 |
| Sell* | 2,100 | $53.80 | Automatic Execution |
15:01:41 - 15-May-26 |
| Sell* | 91 | $53.80 | Automatic Execution |
15:01:41 - 15-May-26 |
| Sell* | 500 | $53.80 | Automatic Execution |
14:48:33 - 15-May-26 |
| Sell* | 500 | $53.80 | Automatic Execution |
14:48:32 - 15-May-26 |
| Sell* | 65 | $53.85 | Automatic Execution |
14:45:11 - 15-May-26 |
| Sell* | 292 | $53.85 | Automatic Execution |
14:45:11 - 15-May-26 |
| Sell* | 243 | $53.85 | Automatic Execution |
14:45:11 - 15-May-26 |
| Sell* | 500 | $53.85 | Automatic Execution |
14:45:11 - 15-May-26 |
| Sell* | 36 | $53.80 | Automatic Execution |
14:07:29 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
14:07:29 - 15-May-26 |
| Sell* | 243 | $53.75 | Automatic Execution |
13:59:52 - 15-May-26 |
| Buy* | 230 | $53.90265 | Ordinary |
13:55:13 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
13:51:39 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
13:38:19 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
13:37:42 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
13:37:21 - 15-May-26 |
| Sell* | 600 | $53.75 | Automatic Execution |
13:37:21 - 15-May-26 |
| Sell* | 360 | $53.75 | Automatic Execution |
13:37:21 - 15-May-26 |
| Sell* | 125 | $53.75 | Automatic Execution |
13:37:21 - 15-May-26 |
| Sell* | 475 | $53.75 | Automatic Execution |
13:37:21 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
13:30:52 - 15-May-26 |
| Buy* | 47 | $53.75 | Automatic Execution |
13:28:55 - 15-May-26 |
| Buy* | 243 | $53.70 | Automatic Execution |
13:28:55 - 15-May-26 |
| Buy* | 150 | $53.70 | Automatic Execution |
13:28:55 - 15-May-26 |
| Buy* | 46 | $53.70 | Automatic Execution |
13:28:55 - 15-May-26 |
| Sell* | 419 | $53.60 | Automatic Execution |
13:25:10 - 15-May-26 |
| Sell* | 500 | $53.65 | Automatic Execution |
13:15:58 - 15-May-26 |
| Sell* | 69 | $53.70 | Automatic Execution |
13:15:58 - 15-May-26 |
| Sell* | 39 | $53.75 | Automatic Execution |
13:12:12 - 15-May-26 |
| Sell* | 55 | $53.80 | Automatic Execution |
13:02:00 - 15-May-26 |
| Sell* | 251 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Sell* | 830 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Sell* | 286 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Sell* | 533 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Sell* | 600 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Sell* | 300 | $53.95 | Automatic Execution |
12:36:27 - 15-May-26 |
| Buy* | 300 | $54.05 | SI Trade |
12:32:27 - 15-May-26 |
| Sell* | 500 | $54.05 | Automatic Execution |
12:32:07 - 15-May-26 |
| Sell* | 248 | $53.95 | SI Trade |
12:31:00 - 15-May-26 |
| Sell* | 462 | $53.95 | SI Trade |
12:27:05 - 15-May-26 |
| Sell* | 500 | $53.95 | Automatic Execution |
12:26:02 - 15-May-26 |
| Sell* | 500 | $53.95 | Automatic Execution |
12:09:32 - 15-May-26 |
| Sell* | 300 | $53.95 | Automatic Execution |
12:09:32 - 15-May-26 |
| Sell* | 300 | $53.95 | Automatic Execution |
12:09:32 - 15-May-26 |
| Sell* | 300 | $53.95 | Automatic Execution |
12:09:32 - 15-May-26 |
| Sell* | 300 | $53.95 | Automatic Execution |
12:09:32 - 15-May-26 |
| Buy* | 26 | $53.75 | Automatic Execution |
10:51:25 - 15-May-26 |
| Sell* | 500 | $53.75 | Automatic Execution |
10:26:55 - 15-May-26 |
| Buy* | 19 | $53.85 | Automatic Execution |
10:17:08 - 15-May-26 |
| Buy* | 29 | $53.85 | Automatic Execution |
10:16:08 - 15-May-26 |
| Buy* | 243 | $53.85 | Automatic Execution |
10:16:08 - 15-May-26 |
| Sell* | 278 | $53.90 | Automatic Execution |
10:15:19 - 15-May-26 |
| Buy* | 2 | $54.00 | Automatic Execution |
10:15:08 - 15-May-26 |
| Buy* | 5 | $54.00 | Automatic Execution |
10:15:08 - 15-May-26 |
| Buy* | 243 | $53.95 | Automatic Execution |
10:15:08 - 15-May-26 |
| Sell* | 22 | $54.00 | Automatic Execution |
10:10:01 - 15-May-26 |
| Sell* | 106 | $54.05 | Automatic Execution |
10:10:01 - 15-May-26 |
| Sell* | 22 | $54.05 | Automatic Execution |
10:10:01 - 15-May-26 |
| Sell* | 22 | $54.10 | Automatic Execution |
10:10:01 - 15-May-26 |
| Sell* | 200 | $53.80 | Automatic Execution |
10:04:54 - 15-May-26 |
| Sell* | 2,000 | $53.63743 | Ordinary |
09:36:44 - 15-May-26 |
| Sell* | 200 | $53.85 | Automatic Execution |
09:33:47 - 15-May-26 |
| Buy* | 100 | $53.80 | Automatic Execution |
09:33:14 - 15-May-26 |
| Buy* | 200 | $53.80 | Automatic Execution |
09:33:14 - 15-May-26 |
| Sell* | 100 | $53.75 | Automatic Execution |
09:30:21 - 15-May-26 |
| Sell* | 100 | $54.00 | Automatic Execution |
09:17:36 - 15-May-26 |
| Sell* | 24 | $54.00 | Automatic Execution |
09:17:36 - 15-May-26 |
| Sell* | 5 | $54.00 | Automatic Execution |
09:17:36 - 15-May-26 |
| Sell* | 55 | $54.10 | Automatic Execution |
08:50:14 - 15-May-26 |
| Sell* | 144 | $54.10 | Automatic Execution |
08:50:14 - 15-May-26 |
| Sell* | 356 | $54.10 | Automatic Execution |
08:50:14 - 15-May-26 |
| Sell* | 200 | $54.30 | Automatic Execution |
08:17:32 - 15-May-26 |
| Sell* | 300 | $54.30 | Automatic Execution |
08:17:32 - 15-May-26 |
| Sell* | 326 | $54.40 | Automatic Execution |
08:16:06 - 15-May-26 |
| Buy* | 243 | $54.45 | Automatic Execution |
08:02:15 - 15-May-26 |
| Buy* | 125 | $54.45 | Automatic Execution |
08:02:15 - 15-May-26 |
| Buy* | 66 | $54.45 | Automatic Execution |
08:02:15 - 15-May-26 |
| Buy* | 500 | $54.45 | Automatic Execution |
08:02:15 - 15-May-26 |
| Buy* | 66 | $54.40 | Automatic Execution |
08:02:15 - 15-May-26 |
| Buy* | 200 | $54.3056 | Suspected BUY Trade |
08:02:07 - 15-May-26 |
| Sell* | 100 | $54.50 | Automatic Execution |
08:00:28 - 15-May-26 |
| Sell* | 46 | $54.50 | Automatic Execution |
08:00:28 - 15-May-26 |
| Sell* | 10 | $54.50 | Automatic Execution |
08:00:28 - 15-May-26 |
| Sell* | 211 | $54.55 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 461 | $54.55 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 328 | $54.55 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 100 | $54.65 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 64 | $55.60 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 8 | $56.25 | Automatic Execution |
08:00:27 - 15-May-26 |
| Buy* | 1,497 | $56.20 | Automatic Execution |
08:00:27 - 15-May-26 |
| Sell* | 1,000 | $56.20 | Automatic Execution |
08:00:27 - 15-May-26 |
| Buy* | 7,058 | $56.20 | Suspected BUY Trade |
08:00:27 - 15-May-26 |
| Sell* | 2,352 | $54.90 | Uncrossing Trade |
16:35:26 - 14-May-26 |
| Buy* | 1 | $54.85 | Automatic Execution |
16:25:25 - 14-May-26 |
| Buy* | 1 | $54.85 | Automatic Execution |
16:25:25 - 14-May-26 |
| Buy* | 55 | $54.85 | SI Trade |
16:25:18 - 14-May-26 |
| Buy* | 37 | $54.90 | SI Trade |
16:21:39 - 14-May-26 |
| Buy* | 150 | $54.80 | Automatic Execution |
16:20:18 - 14-May-26 |
| Buy* | 150 | $54.80 | Automatic Execution |
16:16:48 - 14-May-26 |
| Buy* | 243 | $54.75 | Automatic Execution |
16:11:48 - 14-May-26 |
| Buy* | 150 | $54.75 | Automatic Execution |
16:11:48 - 14-May-26 |
| Buy* | 100 | $54.75 | Automatic Execution |
16:06:43 - 14-May-26 |
| Buy* | 150 | $54.70 | Automatic Execution |
16:03:48 - 14-May-26 |
| Buy* | 243 | $54.70 | Automatic Execution |
16:02:11 - 14-May-26 |
| Sell* | 55 | $54.70 | Automatic Execution |
16:01:38 - 14-May-26 |
| Sell* | 90 | $54.7075 | Ordinary |
16:00:01 - 14-May-26 |
| Sell* | 100 | $54.75 | Automatic Execution |
15:59:48 - 14-May-26 |
| Sell* | 55 | $54.85 | Automatic Execution |
15:59:45 - 14-May-26 |
| Buy* | 2 | $54.90 | Automatic Execution |
15:59:03 - 14-May-26 |
| Sell* | 176 | $55.05 | Automatic Execution |
15:43:06 - 14-May-26 |
| Sell* | 243 | $55.05 | Automatic Execution |
15:43:06 - 14-May-26 |
| Sell* | 81 | $55.05 | Automatic Execution |
15:43:06 - 14-May-26 |
| Unknown* | 90 | $55.15 | OTC Trade |
15:38:29 - 14-May-26 |
| Sell* | 10 | $55.15 | Automatic Execution |
15:38:29 - 14-May-26 |
| Sell* | 299 | $55.00 | Automatic Execution |
15:37:27 - 14-May-26 |
| Sell* | 91 | $55.00 | Automatic Execution |
15:37:27 - 14-May-26 |
| Sell* | 110 | $55.00 | Automatic Execution |
15:37:27 - 14-May-26 |
| Sell* | 55 | $55.05 | Automatic Execution |
15:37:27 - 14-May-26 |
| Sell* | 500 | $55.25 | Automatic Execution |
15:36:42 - 14-May-26 |
| Sell* | 41 | $55.15 | Automatic Execution |
15:36:24 - 14-May-26 |
| Sell* | 100 | $55.15 | Automatic Execution |
15:36:24 - 14-May-26 |
| Buy* | 37 | $55.25 | SI Trade |
15:36:24 - 14-May-26 |
| Buy* | 293 | $55.15 | Automatic Execution |
15:20:14 - 14-May-26 |
| Buy* | 1 | $55.15 | Automatic Execution |
15:20:14 - 14-May-26 |
| Buy* | 1 | $55.15 | Automatic Execution |
15:20:14 - 14-May-26 |
| Buy* | 5 | $55.20 | SI Trade |
15:08:35 - 14-May-26 |
| Sell* | 950 | $55.25 | Automatic Execution |
15:01:26 - 14-May-26 |
| Sell* | 500 | $55.25 | Automatic Execution |
15:00:56 - 14-May-26 |
| Sell* | 356 | $55.15 | Automatic Execution |
14:59:42 - 14-May-26 |
| Buy* | 243 | $55.15 | Automatic Execution |
14:54:37 - 14-May-26 |
| Buy* | 58 | $55.15 | Automatic Execution |
14:54:37 - 14-May-26 |
| Buy* | 163 | $55.05 | Automatic Execution |
14:52:19 - 14-May-26 |
| Buy* | 118 | $55.05 | Automatic Execution |
14:52:19 - 14-May-26 |
| Buy* | 173 | $55.05 | SI Trade |
14:51:56 - 14-May-26 |
| Unknown* | 0 | $55.00 | SI Trade |
14:49:09 - 14-May-26 |
| Sell* | 70 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 82 | $55.00 | Automatic Execution |
14:47:43 - 14-May-26 |
| Sell* | 10 | $55.00 | Automatic Execution |
14:47:16 - 14-May-26 |
| Sell* | 100 | $55.00 | Automatic Execution |
14:47:16 - 14-May-26 |
| Sell* | 63 | $55.00 | Automatic Execution |
14:47:16 - 14-May-26 |
| Sell* | 1 | $55.00 | Automatic Execution |
14:47:16 - 14-May-26 |
| Sell* | 1 | $55.00 | Automatic Execution |
14:47:16 - 14-May-26 |
| Sell* | 55 | $55.05 | Automatic Execution |
14:47:12 - 14-May-26 |
| Buy* | 288 | $55.20 | Automatic Execution |
14:37:22 - 14-May-26 |
| Sell* | 55 | $55.25 | Automatic Execution |
14:07:00 - 14-May-26 |
| Unknown* | 0 | $55.35 | SI Trade |
13:49:16 - 14-May-26 |
| Sell* | 458 | $55.35 | Automatic Execution |
13:49:16 - 14-May-26 |
| Buy* | 42 | $55.35 | Automatic Execution |
13:49:16 - 14-May-26 |
| Buy* | 5 | $55.50 | SI Trade |
13:25:31 - 14-May-26 |
| Unknown* | 5 | $55.50 | OTC Trade |
13:25:31 - 14-May-26 |
| Buy* | 160 | $55.35 | Automatic Execution |
13:14:39 - 14-May-26 |
| Sell* | 195 | $55.55 | Automatic Execution |
12:59:28 - 14-May-26 |
| Sell* | 350 | $55.5502 | Ordinary |
12:00:58 - 14-May-26 |
| Sell* | 5 | $55.55 | Automatic Execution |
11:43:14 - 14-May-26 |
| Unknown* | 4 | $55.90 | OTC Trade |
09:46:56 - 14-May-26 |
| Buy* | 40 | $55.70 | Automatic Execution |
09:17:30 - 14-May-26 |
| Sell* | 106 | $55.60 | Automatic Execution |
08:23:49 - 14-May-26 |
| Sell* | 300 | $55.60 | Automatic Execution |
08:23:49 - 14-May-26 |
| Sell* | 94 | $55.60 | Automatic Execution |
08:23:49 - 14-May-26 |
| Buy* | 126 | $55.65 | Automatic Execution |
08:21:34 - 14-May-26 |
| Buy* | 125 | $55.60 | Automatic Execution |
08:21:34 - 14-May-26 |
| Buy* | 134 | $55.55 | SI Trade |
08:21:19 - 14-May-26 |