| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 301 | $46.445 | Uncrossing Trade |
16:35:25 - 21-May-26 |
| Buy* | 5 | $46.515 | SI Trade |
16:27:12 - 21-May-26 |
| Sell* | 1 | $46.475 | SI Trade |
16:25:08 - 21-May-26 |
| Sell* | 2 | $46.475 | SI Trade |
16:25:07 - 21-May-26 |
| Sell* | 1 | $46.475 | SI Trade |
16:25:07 - 21-May-26 |
| Buy* | 1 | $46.505 | Automatic Execution |
16:21:32 - 21-May-26 |
| Sell* | 3 | $46.495 | Automatic Execution |
16:18:33 - 21-May-26 |
| Unknown* | 0 | $46.39 | SI Trade |
16:11:34 - 21-May-26 |
| Unknown* | 0 | $46.41 | SI Trade |
16:08:28 - 21-May-26 |
| Sell* | 600 | $46.3967 | Negotiated Trade |
16:07:39 - 21-May-26 |
| Unknown* | 0 | $46.495 | SI Trade |
16:05:16 - 21-May-26 |
| Unknown* | 0 | $46.505 | SI Trade |
16:02:27 - 21-May-26 |
| Buy* | 301 | $46.458 | Suspected BUY Trade |
15:57:57 - 21-May-26 |
| Sell* | 650 | $46.43 | Automatic Execution |
15:40:45 - 21-May-26 |
| Buy* | 670 | $46.4511 | SI Trade |
15:31:38 - 21-May-26 |
| Unknown* | 0 | $46.405 | SI Trade |
15:28:04 - 21-May-26 |
| Buy* | 22 | $46.55 | SI Trade |
15:15:07 - 21-May-26 |
| Sell* | 50 | $46.56 | Automatic Execution |
15:14:52 - 21-May-26 |
| Buy* | 250 | $46.565 | Automatic Execution |
15:14:52 - 21-May-26 |
| Buy* | 63 | $46.62 | Automatic Execution |
15:11:44 - 21-May-26 |
| Sell* | 1 | $46.585 | Automatic Execution |
15:08:40 - 21-May-26 |
| Sell* | 178 | $46.57 | Automatic Execution |
15:00:10 - 21-May-26 |
| Buy* | 2,024 | $46.55 | Automatic Execution |
14:57:42 - 21-May-26 |
| Sell* | 9 | $46.515 | Automatic Execution |
14:57:42 - 21-May-26 |
| Sell* | 50 | $46.545 | Automatic Execution |
14:52:09 - 21-May-26 |
| Unknown* | 0 | $46.50 | SI Trade |
14:50:22 - 21-May-26 |
| Buy* | 2 | $46.50 | SI Trade |
14:50:22 - 21-May-26 |
| Unknown* | 1,695 | $46.633 | OTC Trade |
14:36:19 - 21-May-26 |
| Buy* | 19 | $46.685 | SI Trade |
14:35:03 - 21-May-26 |
| Unknown* | 0 | $46.64 | SI Trade |
14:34:49 - 21-May-26 |
| Sell* | 8 | $46.505 | SI Trade |
14:11:07 - 21-May-26 |
| Sell* | 9 | $46.545 | SI Trade |
14:02:51 - 21-May-26 |
| Buy* | 75 | $46.525 | Automatic Execution |
14:00:15 - 21-May-26 |
| Buy* | 450 | $46.525 | Automatic Execution |
14:00:15 - 21-May-26 |
| Buy* | 300 | $46.525 | Automatic Execution |
14:00:15 - 21-May-26 |
| Buy* | 3 | $46.545 | SI Trade |
13:48:14 - 21-May-26 |
| Sell* | 3 | $46.58 | Automatic Execution |
13:39:42 - 21-May-26 |
| Unknown* | 0 | $46.515 | SI Trade |
13:16:35 - 21-May-26 |
| Unknown* | 0 | $46.58 | SI Trade |
13:09:30 - 21-May-26 |
| Unknown* | 0 | $46.56 | SI Trade |
12:25:51 - 21-May-26 |
| Buy* | 75 | $46.515 | Automatic Execution |
12:02:44 - 21-May-26 |
| Buy* | 178 | $46.525 | Automatic Execution |
12:00:39 - 21-May-26 |
| Buy* | 1,060 | $46.53 | Automatic Execution |
12:00:39 - 21-May-26 |
| Buy* | 1,060 | $46.52 | Automatic Execution |
12:00:00 - 21-May-26 |
| Sell* | 564 | $46.505 | Automatic Execution |
11:57:12 - 21-May-26 |
| Sell* | 75 | $46.505 | Automatic Execution |
11:57:12 - 21-May-26 |
| Sell* | 150 | $46.505 | Automatic Execution |
11:57:12 - 21-May-26 |
| Buy* | 600 | $46.475 | Automatic Execution |
11:53:38 - 21-May-26 |
| Sell* | 374 | $46.475 | Automatic Execution |
11:51:50 - 21-May-26 |
| Sell* | 51 | $46.47 | Automatic Execution |
11:51:50 - 21-May-26 |
| Buy* | 51 | $46.49 | Automatic Execution |
11:48:14 - 21-May-26 |
| Buy* | 50 | $46.53 | Automatic Execution |
11:45:37 - 21-May-26 |
| Buy* | 50 | $46.575 | Automatic Execution |
11:35:54 - 21-May-26 |
| Buy* | 50 | $46.59 | Automatic Execution |
11:26:20 - 21-May-26 |
| Sell* | 75 | $46.675 | Automatic Execution |
11:25:14 - 21-May-26 |
| Sell* | 75 | $46.675 | Automatic Execution |
11:25:14 - 21-May-26 |
| Sell* | 75 | $46.675 | Automatic Execution |
11:25:14 - 21-May-26 |
| Sell* | 488 | $46.74 | Automatic Execution |
10:44:07 - 21-May-26 |
| Sell* | 75 | $46.74 | Automatic Execution |
10:44:07 - 21-May-26 |
| Sell* | 75 | $46.74 | Automatic Execution |
10:44:07 - 21-May-26 |
| Sell* | 74 | $46.74 | Automatic Execution |
10:44:07 - 21-May-26 |
| Sell* | 1 | $46.75 | Automatic Execution |
10:44:07 - 21-May-26 |
| Unknown* | 0 | $46.78 | SI Trade |
10:32:26 - 21-May-26 |
| Buy* | 300 | $46.7889 | Suspected BUY Trade |
10:28:22 - 21-May-26 |
| Unknown* | 0 | $46.75 | SI Trade |
10:26:09 - 21-May-26 |
| Buy* | 50 | $46.71 | Automatic Execution |
10:07:58 - 21-May-26 |
| Unknown* | 0 | $46.725 | SI Trade |
10:05:36 - 21-May-26 |
| Sell* | 325 | $46.71131 | SI Trade |
09:22:13 - 21-May-26 |
| Sell* | 601 | $46.75 | Automatic Execution |
09:19:25 - 21-May-26 |
| Sell* | 1,575 | $46.75 | Automatic Execution |
09:19:25 - 21-May-26 |
| Sell* | 3,523 | $46.5393 | SI Trade |
08:43:53 - 21-May-26 |
| Unknown* | 0 | $46.57 | SI Trade |
08:42:17 - 21-May-26 |
| Unknown* | 0 | $46.575 | SI Trade |
08:40:37 - 21-May-26 |
| Unknown* | 0 | $46.57 | SI Trade |
08:39:48 - 21-May-26 |
| Unknown* | 0 | $46.565 | SI Trade |
08:39:25 - 21-May-26 |
| Unknown* | 0 | $46.58 | SI Trade |
08:39:13 - 21-May-26 |
| Unknown* | 0 | $46.565 | SI Trade |
08:39:05 - 21-May-26 |
| Unknown* | 0 | $46.555 | SI Trade |
08:38:41 - 21-May-26 |
| Unknown* | 0 | $46.565 | SI Trade |
08:38:19 - 21-May-26 |
| Unknown* | 0 | $46.55 | SI Trade |
08:35:30 - 21-May-26 |
| Unknown* | 0 | $46.55 | SI Trade |
08:35:03 - 21-May-26 |
| Unknown* | 0 | $46.55 | SI Trade |
08:35:00 - 21-May-26 |
| Buy* | 2,498 | $46.535 | Automatic Execution |
08:31:33 - 21-May-26 |
| Buy* | 2,498 | $46.535 | Automatic Execution |
08:31:20 - 21-May-26 |
| Unknown* | 0 | $46.72 | SI Trade |
08:30:05 - 21-May-26 |
| Unknown* | 0 | $46.535 | SI Trade |
08:28:17 - 21-May-26 |
| Unknown* | 0 | $46.535 | SI Trade |
08:26:43 - 21-May-26 |
| Unknown* | 0 | $46.52 | SI Trade |
08:25:50 - 21-May-26 |
| Unknown* | 0 | $46.55 | SI Trade |
08:25:29 - 21-May-26 |
| Buy* | 2,498 | $46.52 | Automatic Execution |
08:25:19 - 21-May-26 |
| Sell* | 3 | $46.52 | Automatic Execution |
08:24:46 - 21-May-26 |
| Buy* | 2,498 | $46.515 | Automatic Execution |
08:23:42 - 21-May-26 |
| Buy* | 2,498 | $46.505 | Automatic Execution |
08:23:31 - 21-May-26 |
| Buy* | 51 | $46.505 | Automatic Execution |
08:23:21 - 21-May-26 |
| Buy* | 2,498 | $46.505 | Automatic Execution |
08:23:20 - 21-May-26 |
| Buy* | 1 | $46.525 | Automatic Execution |
08:13:23 - 21-May-26 |
| Unknown* | 0 | $46.525 | SI Trade |
08:04:26 - 21-May-26 |
| Buy* | 755 | $46.57 | Automatic Execution |
08:04:00 - 21-May-26 |
| Buy* | 2,310 | $46.57 | Automatic Execution |
08:03:44 - 21-May-26 |
| Buy* | 2,498 | $46.565 | Automatic Execution |
08:03:34 - 21-May-26 |
| Buy* | 1,060 | $46.555 | Automatic Execution |
08:03:24 - 21-May-26 |
| Buy* | 2,498 | $46.56 | Automatic Execution |
08:03:24 - 21-May-26 |
| Buy* | 1,479 | $46.555 | Automatic Execution |
08:03:14 - 21-May-26 |
| Buy* | 1,745 | $46.56 | Automatic Execution |
08:03:04 - 21-May-26 |
| Buy* | 752 | $46.565 | Automatic Execution |
08:02:54 - 21-May-26 |
| Buy* | 1,041 | $46.565 | Automatic Execution |
08:02:43 - 21-May-26 |
| Buy* | 1,457 | $46.565 | Automatic Execution |
08:02:43 - 21-May-26 |
| Buy* | 212 | $46.57 | Automatic Execution |
08:02:41 - 21-May-26 |
| Buy* | 259 | $46.57 | Automatic Execution |
08:02:41 - 21-May-26 |
| Buy* | 583 | $46.57 | Automatic Execution |
08:02:41 - 21-May-26 |
| Buy* | 457 | $46.57 | Automatic Execution |
08:02:41 - 21-May-26 |
| Buy* | 89 | $46.57 | Automatic Execution |
08:02:39 - 21-May-26 |
| Buy* | 859 | $46.575 | Automatic Execution |
08:02:21 - 21-May-26 |
| Buy* | 491 | $46.58 | Automatic Execution |
08:01:58 - 21-May-26 |
| Buy* | 111 | $46.58 | Automatic Execution |
08:01:57 - 21-May-26 |
| Buy* | 199 | $46.58 | Automatic Execution |
08:01:38 - 21-May-26 |
| Buy* | 199 | $46.575 | Automatic Execution |
08:01:38 - 21-May-26 |
| Unknown* | 0 | $46.58 | SI Trade |
08:00:48 - 21-May-26 |
| Unknown* | 0 | $46.52451 | OTC Trade |
08:00:10 - 21-May-26 |
| Unknown* | 0 | $46.625 | OTC Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.54411 | OTC Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.52453 | OTC Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.52526 | OTC Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.52494 | OTC Trade |
08:00:09 - 21-May-26 |
| Buy* | 1 | $46.625 | Automatic Execution |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Sell* | 34 | $46.525 | Uncrossing Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Buy* | 8 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.495 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Buy* | 11 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 0 | $46.625 | SI Trade |
08:00:09 - 21-May-26 |
| Unknown* | 3,195 | $46.63 | SI Trade |
19:16:14 - 20-May-26 |
| Buy* | 1,747 | $46.6332 | SI Trade |
18:41:36 - 20-May-26 |
| Buy* | 1 | $46.56 | Automatic Execution |
16:29:03 - 20-May-26 |
| Sell* | 1 | $46.685 | Result of RFQ |
16:16:31 - 20-May-26 |
| Buy* | 568 | $46.32 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 5,585 | $46.32 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 1,904 | $46.32 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 300 | $46.335 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 600 | $46.335 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 600 | $46.335 | Automatic Execution |
15:28:43 - 20-May-26 |
| Sell* | 121 | $46.335 | Automatic Execution |
15:28:43 - 20-May-26 |
| Sell* | 51 | $46.335 | Automatic Execution |
15:28:43 - 20-May-26 |
| Buy* | 5 | $46.45 | SI Trade |
15:21:41 - 20-May-26 |
| Sell* | 133 | $46.435 | Automatic Execution |
15:21:29 - 20-May-26 |
| Buy* | 1,168 | $46.41 | Automatic Execution |
15:21:20 - 20-May-26 |
| Sell* | 1,068 | $46.43 | Automatic Execution |
15:17:17 - 20-May-26 |
| Sell* | 616 | $46.43 | Automatic Execution |
15:17:17 - 20-May-26 |
| Sell* | 397 | $46.43 | Automatic Execution |
15:17:13 - 20-May-26 |
| Sell* | 79 | $46.43 | SI Trade |
15:17:08 - 20-May-26 |
| Buy* | 75 | $46.45 | Automatic Execution |
15:17:02 - 20-May-26 |
| Buy* | 75 | $46.45 | Automatic Execution |
15:17:02 - 20-May-26 |
| Buy* | 75 | $46.45 | Automatic Execution |
15:17:02 - 20-May-26 |
| Buy* | 121 | $46.445 | Automatic Execution |
15:17:02 - 20-May-26 |
| Buy* | 498 | $46.32 | SI Trade |
15:15:39 - 20-May-26 |
| Buy* | 1,194 | $46.25 | Automatic Execution |
15:14:50 - 20-May-26 |
| Buy* | 51 | $46.19 | Automatic Execution |
15:14:05 - 20-May-26 |
| Sell* | 4 | $46.11 | SI Trade |
15:13:23 - 20-May-26 |
| Buy* | 1,348 | $46.20 | Automatic Execution |
15:08:33 - 20-May-26 |
| Buy* | 1,409 | $46.1676 | SI Trade |
15:05:30 - 20-May-26 |
| Buy* | 8,196 | $46.1676 | SI Trade |
15:05:24 - 20-May-26 |
| Unknown* | 0 | $46.18 | SI Trade |
15:02:53 - 20-May-26 |
| Sell* | 460 | $46.18 | Automatic Execution |
15:02:53 - 20-May-26 |
| Sell* | 75 | $46.18 | Automatic Execution |
15:02:51 - 20-May-26 |
| Unknown* | 0 | $46.22 | SI Trade |
15:01:20 - 20-May-26 |
| Buy* | 52 | $46.21 | SI Trade |
15:00:04 - 20-May-26 |
| Sell* | 293 | $46.155 | SI Trade |
14:56:58 - 20-May-26 |
| Sell* | 31 | $46.15 | SI Trade |
14:56:57 - 20-May-26 |
| Sell* | 309 | $46.16 | SI Trade |
14:56:48 - 20-May-26 |
| Sell* | 3 | $46.155 | Automatic Execution |
14:56:38 - 20-May-26 |
| Sell* | 292 | $46.15 | SI Trade |
14:56:28 - 20-May-26 |
| Sell* | 315 | $46.145 | SI Trade |
14:56:18 - 20-May-26 |
| Buy* | 75 | $46.16 | Automatic Execution |
14:56:15 - 20-May-26 |
| Sell* | 293 | $46.13 | SI Trade |
14:56:06 - 20-May-26 |
| Sell* | 355 | $46.14 | SI Trade |
14:55:55 - 20-May-26 |
| Sell* | 4 | $46.165 | Automatic Execution |
14:55:55 - 20-May-26 |
| Sell* | 306 | $46.165 | SI Trade |
14:55:42 - 20-May-26 |
| Sell* | 313 | $46.175 | SI Trade |
14:55:31 - 20-May-26 |
| Sell* | 312 | $46.19 | Automatic Execution |
14:55:20 - 20-May-26 |
| Unknown* | 24 | $46.3205 | OTC Trade |
14:46:53 - 20-May-26 |
| Sell* | 5 | $46.135 | Automatic Execution |
14:37:09 - 20-May-26 |
| Sell* | 346 | $46.18 | Automatic Execution |
14:35:53 - 20-May-26 |
| Buy* | 51 | $46.22 | Automatic Execution |
14:30:58 - 20-May-26 |
| Sell* | 54 | $46.18 | Automatic Execution |
14:30:14 - 20-May-26 |
| Buy* | 225 | $46.265 | Automatic Execution |
14:20:57 - 20-May-26 |
| Unknown* | 0 | $46.27 | SI Trade |
14:17:55 - 20-May-26 |
| Unknown* | 0 | $46.24 | SI Trade |
14:17:20 - 20-May-26 |
| Sell* | 54 | $46.24 | Automatic Execution |
14:04:45 - 20-May-26 |
| Sell* | 25 | $46.27 | Automatic Execution |
14:03:49 - 20-May-26 |
| Buy* | 51 | $46.27 | Automatic Execution |
14:03:49 - 20-May-26 |