| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 16 | $47.29 | Uncrossing Trade |
16:35:10 - 12-Dec-25 |
| Buy* | 295 | $47.375 | Automatic Execution |
16:29:56 - 12-Dec-25 |
| Unknown* | 0 | $47.365 | SI Trade |
16:29:36 - 12-Dec-25 |
| Buy* | 28 | $47.36 | Automatic Execution |
16:29:05 - 12-Dec-25 |
| Sell* | 11 | $47.33 | Automatic Execution |
16:28:55 - 12-Dec-25 |
| Sell* | 2 | $47.355 | Automatic Execution |
16:26:25 - 12-Dec-25 |
| Buy* | 30 | $47.285 | SI Trade |
16:24:04 - 12-Dec-25 |
| Buy* | 1 | $47.28 | Automatic Execution |
16:21:41 - 12-Dec-25 |
| Buy* | 2 | $47.38 | SI Trade |
16:15:57 - 12-Dec-25 |
| Buy* | 140 | $47.37 | Automatic Execution |
16:15:56 - 12-Dec-25 |
| Buy* | 1,975 | $47.31 | Automatic Execution |
16:12:07 - 12-Dec-25 |
| Buy* | 135 | $47.345 | Automatic Execution |
16:09:49 - 12-Dec-25 |
| Buy* | 50 | $47.345 | SI Trade |
16:09:10 - 12-Dec-25 |
| Buy* | 1 | $47.365 | Automatic Execution |
16:08:33 - 12-Dec-25 |
| Buy* | 5 | $47.365 | Automatic Execution |
16:08:33 - 12-Dec-25 |
| Sell* | 200 | $47.35 | Automatic Execution |
16:04:00 - 12-Dec-25 |
| Buy* | 1 | $47.37 | Automatic Execution |
16:04:00 - 12-Dec-25 |
| Buy* | 82 | $47.41 | Automatic Execution |
16:02:16 - 12-Dec-25 |
| Unknown* | 0 | $47.44 | SI Trade |
16:00:33 - 12-Dec-25 |
| Sell* | 5 | $47.37 | Automatic Execution |
15:59:16 - 12-Dec-25 |
| Sell* | 10 | $47.45 | Automatic Execution |
15:58:04 - 12-Dec-25 |
| Sell* | 300 | $47.47 | Automatic Execution |
15:58:03 - 12-Dec-25 |
| Sell* | 6 | $47.54 | Automatic Execution |
15:54:18 - 12-Dec-25 |
| Buy* | 52 | $47.55 | Automatic Execution |
15:53:28 - 12-Dec-25 |
| Sell* | 90 | $47.55 | Automatic Execution |
15:53:14 - 12-Dec-25 |
| Buy* | 52 | $47.585 | Automatic Execution |
15:50:53 - 12-Dec-25 |
| Unknown* | 0 | $47.61998 | SI Trade Currency Conversion |
15:45:17 - 12-Dec-25 |
| Buy* | 1 | $47.585 | Automatic Execution |
15:43:26 - 12-Dec-25 |
| Sell* | 6 | $47.545 | Automatic Execution |
15:35:40 - 12-Dec-25 |
| Sell* | 50 | $47.525 | Automatic Execution |
15:34:40 - 12-Dec-25 |
| Buy* | 2 | $47.53 | Automatic Execution |
15:29:54 - 12-Dec-25 |
| Unknown* | 1 | $47.54018 | SI Trade Currency Conversion |
15:29:48 - 12-Dec-25 |
| Buy* | 182 | $47.53 | Automatic Execution |
15:29:13 - 12-Dec-25 |
| Sell* | 496 | $47.539 | Result of RFQ |
15:28:43 - 12-Dec-25 |
| Sell* | 3 | $47.55 | Automatic Execution |
15:28:29 - 12-Dec-25 |
| Unknown* | 13 | $47.575 | OTC Trade |
15:25:23 - 12-Dec-25 |
| Buy* | 77 | $47.635 | Automatic Execution |
15:21:26 - 12-Dec-25 |
| Buy* | 71 | $47.635 | Automatic Execution |
15:21:26 - 12-Dec-25 |
| Sell* | 10 | $47.63 | Automatic Execution |
15:21:25 - 12-Dec-25 |
| Sell* | 17 | $47.63 | Automatic Execution |
15:21:25 - 12-Dec-25 |
| Buy* | 52 | $47.645 | Automatic Execution |
15:21:16 - 12-Dec-25 |
| Sell* | 8 | $47.66 | Automatic Execution |
15:20:44 - 12-Dec-25 |
| Sell* | 30 | $47.64 | Automatic Execution |
15:16:02 - 12-Dec-25 |
| Buy* | 1 | $47.69 | Automatic Execution |
15:15:25 - 12-Dec-25 |
| Buy* | 12 | $47.68 | SI Trade |
15:14:56 - 12-Dec-25 |
| Buy* | 7 | $47.705 | SI Trade |
15:12:47 - 12-Dec-25 |
| Buy* | 1 | $47.70 | Automatic Execution |
15:08:31 - 12-Dec-25 |
| Buy* | 53 | $47.69 | Automatic Execution |
15:08:07 - 12-Dec-25 |
| Buy* | 92 | $47.705 | Automatic Execution |
15:07:20 - 12-Dec-25 |
| Buy* | 81 | $47.715 | Automatic Execution |
15:07:11 - 12-Dec-25 |
| Buy* | 2 | $47.735 | Automatic Execution |
15:06:48 - 12-Dec-25 |
| Buy* | 985 | $47.735 | Automatic Execution |
15:05:51 - 12-Dec-25 |
| Buy* | 10 | $47.735 | SI Trade |
15:04:48 - 12-Dec-25 |
| Buy* | 55 | $47.72 | Automatic Execution |
15:04:46 - 12-Dec-25 |
| Buy* | 52 | $47.735 | Automatic Execution |
15:03:11 - 12-Dec-25 |
| Buy* | 4 | $47.74 | Automatic Execution |
15:01:04 - 12-Dec-25 |
| Buy* | 1 | $47.74 | Automatic Execution |
15:01:04 - 12-Dec-25 |
| Sell* | 3 | $47.76 | Automatic Execution |
15:00:39 - 12-Dec-25 |
| Buy* | 59 | $47.775 | Automatic Execution |
14:50:01 - 12-Dec-25 |
| Buy* | 1 | $47.78 | Automatic Execution |
14:48:34 - 12-Dec-25 |
| Buy* | 52 | $47.785 | Automatic Execution |
14:48:17 - 12-Dec-25 |
| Buy* | 100 | $47.81 | Automatic Execution |
14:45:24 - 12-Dec-25 |
| Unknown* | 0 | $47.81 | SI Trade |
14:44:33 - 12-Dec-25 |
| Buy* | 1 | $47.81 | Automatic Execution |
14:44:33 - 12-Dec-25 |
| Buy* | 161 | $47.81 | Automatic Execution |
14:44:33 - 12-Dec-25 |
| Sell* | 7 | $47.84 | Automatic Execution |
14:41:07 - 12-Dec-25 |
| Unknown* | 0 | $47.83708 | SI Trade Currency Conversion |
14:33:39 - 12-Dec-25 |
| Buy* | 2 | $47.83 | Automatic Execution |
14:33:27 - 12-Dec-25 |
| Buy* | 1 | $47.83 | Automatic Execution |
14:33:26 - 12-Dec-25 |
| Unknown* | 0 | $47.82065 | SI Trade Currency Conversion |
14:32:35 - 12-Dec-25 |
| Sell* | 7 | $47.79 | Automatic Execution |
14:31:01 - 12-Dec-25 |
| Buy* | 33 | $47.82 | Automatic Execution |
14:29:19 - 12-Dec-25 |
| Buy* | 107 | $47.82 | Automatic Execution |
14:29:19 - 12-Dec-25 |
| Buy* | 114 | $47.82 | Automatic Execution |
14:29:19 - 12-Dec-25 |
| Sell* | 240 | $47.82 | Automatic Execution |
14:29:10 - 12-Dec-25 |
| Buy* | 182 | $47.83 | Automatic Execution |
14:28:40 - 12-Dec-25 |
| Sell* | 14 | $47.83 | Automatic Execution |
14:28:32 - 12-Dec-25 |
| Sell* | 12 | $47.83 | Automatic Execution |
14:28:32 - 12-Dec-25 |
| Buy* | 342 | $47.835 | Automatic Execution |
14:28:00 - 12-Dec-25 |
| Buy* | 3,985 | $47.82 | Automatic Execution |
14:27:44 - 12-Dec-25 |
| Buy* | 11 | $47.835 | Automatic Execution |
14:16:51 - 12-Dec-25 |
| Buy* | 1 | $47.835 | Automatic Execution |
14:16:51 - 12-Dec-25 |
| Buy* | 22 | $47.845 | Automatic Execution |
14:05:53 - 12-Dec-25 |
| Buy* | 20 | $47.845 | Automatic Execution |
14:05:53 - 12-Dec-25 |
| Sell* | 17 | $47.845 | Automatic Execution |
14:05:40 - 12-Dec-25 |
| Sell* | 16 | $47.845 | Automatic Execution |
14:05:40 - 12-Dec-25 |
| Buy* | 1 | $47.86 | Automatic Execution |
14:05:10 - 12-Dec-25 |
| Buy* | 2 | $47.86 | Automatic Execution |
14:05:10 - 12-Dec-25 |
| Buy* | 2 | $47.845 | Automatic Execution |
13:56:12 - 12-Dec-25 |
| Unknown* | 0 | $47.84 | SI Trade |
13:54:40 - 12-Dec-25 |
| Unknown* | 0 | $47.86641 | SI Trade Currency Conversion |
13:52:17 - 12-Dec-25 |
| Buy* | 10 | $47.825 | Automatic Execution |
13:41:48 - 12-Dec-25 |
| Buy* | 1 | $47.825 | Automatic Execution |
13:40:14 - 12-Dec-25 |
| Buy* | 1 | $47.825 | Automatic Execution |
13:40:14 - 12-Dec-25 |
| Sell* | 7 | $47.815 | Automatic Execution |
13:35:58 - 12-Dec-25 |
| Sell* | 1 | $47.815 | Automatic Execution |
13:32:49 - 12-Dec-25 |
| Sell* | 8 | $47.815 | Automatic Execution |
13:32:49 - 12-Dec-25 |
| Sell* | 10 | $47.815 | Automatic Execution |
13:20:51 - 12-Dec-25 |
| Sell* | 19 | $47.825 | Automatic Execution |
13:13:11 - 12-Dec-25 |
| Sell* | 168 | $47.78 | Automatic Execution |
13:08:24 - 12-Dec-25 |
| Buy* | 4 | $47.80 | Automatic Execution |
13:07:02 - 12-Dec-25 |
| Sell* | 14 | $47.79 | Automatic Execution |
13:01:25 - 12-Dec-25 |
| Sell* | 70 | $47.765 | SI Trade |
12:48:27 - 12-Dec-25 |
| Sell* | 26 | $47.775 | Automatic Execution |
12:48:23 - 12-Dec-25 |
| Buy* | 11 | $47.78 | Automatic Execution |
12:45:26 - 12-Dec-25 |
| Buy* | 1 | $47.78 | Automatic Execution |
12:45:26 - 12-Dec-25 |
| Buy* | 418 | $47.78 | Automatic Execution |
12:45:26 - 12-Dec-25 |
| Buy* | 25 | $47.79 | Automatic Execution |
12:44:36 - 12-Dec-25 |
| Unknown* | 0 | $47.775 | SI Trade |
12:42:02 - 12-Dec-25 |
| Unknown* | 0 | $47.80 | SI Trade |
12:24:21 - 12-Dec-25 |
| Unknown* | 0 | $47.80 | SI Trade |
12:24:06 - 12-Dec-25 |
| Buy* | 1 | $47.795 | Automatic Execution |
12:23:14 - 12-Dec-25 |
| Sell* | 27 | $47.79 | Automatic Execution |
12:22:44 - 12-Dec-25 |
| Buy* | 100 | $47.805 | SI Trade |
12:21:34 - 12-Dec-25 |
| Buy* | 30 | $47.79 | Automatic Execution |
12:09:50 - 12-Dec-25 |
| Buy* | 2 | $47.79 | SI Trade |
12:01:43 - 12-Dec-25 |
| Sell* | 28 | $47.79 | Automatic Execution |
11:46:49 - 12-Dec-25 |
| Buy* | 48 | $47.79 | SI Trade |
11:39:08 - 12-Dec-25 |
| Sell* | 1 | $47.80 | Automatic Execution |
11:35:10 - 12-Dec-25 |
| Buy* | 1 | $47.815 | Automatic Execution |
11:35:10 - 12-Dec-25 |
| Buy* | 1 | $47.815 | Automatic Execution |
11:35:09 - 12-Dec-25 |
| Sell* | 5 | $47.80 | Automatic Execution |
11:35:09 - 12-Dec-25 |
| Buy* | 1 | $47.85 | Automatic Execution |
11:16:46 - 12-Dec-25 |
| Sell* | 70 | $47.80 | SI Trade |
11:08:31 - 12-Dec-25 |
| Buy* | 2 | $47.84 | Automatic Execution |
10:57:19 - 12-Dec-25 |
| Buy* | 15 | $47.83 | Automatic Execution |
10:52:12 - 12-Dec-25 |
| Unknown* | 0 | $47.84294 | SI Trade Currency Conversion |
10:51:26 - 12-Dec-25 |
| Buy* | 2 | $47.81 | Automatic Execution |
10:45:23 - 12-Dec-25 |
| Unknown* | 0 | $47.815 | SI Trade |
10:42:48 - 12-Dec-25 |
| Buy* | 8 | $47.81 | Automatic Execution |
10:42:11 - 12-Dec-25 |
| Unknown* | 0 | $47.84646 | SI Trade Currency Conversion |
10:21:27 - 12-Dec-25 |
| Buy* | 4 | $47.875 | Automatic Execution |
10:16:06 - 12-Dec-25 |
| Buy* | 8 | $47.86 | Automatic Execution |
10:14:02 - 12-Dec-25 |
| Sell* | 70 | $47.83 | Automatic Execution |
10:07:25 - 12-Dec-25 |
| Sell* | 1,413 | $47.8235 | SI Trade |
10:02:36 - 12-Dec-25 |
| Unknown* | 233 | $47.8409 | OTC Trade |
10:02:26 - 12-Dec-25 |
| Buy* | 1 | $47.835 | Automatic Execution |
09:51:10 - 12-Dec-25 |
| Buy* | 2 | $47.835 | SI Trade |
09:50:00 - 12-Dec-25 |
| Buy* | 1 | $47.835 | Automatic Execution |
09:48:09 - 12-Dec-25 |
| Unknown* | 0 | $47.83825 | SI Trade Currency Conversion |
09:47:35 - 12-Dec-25 |
| Unknown* | 1 | $47.82886 | SI Trade Currency Conversion |
09:45:28 - 12-Dec-25 |
| Buy* | 1 | $47.81 | Automatic Execution |
09:40:18 - 12-Dec-25 |
| Buy* | 2 | $47.83 | Automatic Execution |
09:37:23 - 12-Dec-25 |
| Unknown* | 0 | $47.81 | SI Trade |
09:36:17 - 12-Dec-25 |
| Sell* | 12 | $47.81 | SI Trade |
09:36:12 - 12-Dec-25 |
| Buy* | 75 | $47.825 | SI Trade |
09:34:49 - 12-Dec-25 |
| Buy* | 1 | $47.82 | Automatic Execution |
09:34:10 - 12-Dec-25 |
| Buy* | 7 | $47.815 | Automatic Execution |
09:34:10 - 12-Dec-25 |
| Unknown* | 0 | $47.83 | SI Trade |
09:33:57 - 12-Dec-25 |
| Sell* | 14 | $47.865 | Automatic Execution |
09:22:29 - 12-Dec-25 |
| Unknown* | 0 | $47.885 | SI Trade |
09:18:33 - 12-Dec-25 |
| Unknown* | 0 | $47.875 | SI Trade |
09:18:24 - 12-Dec-25 |
| Unknown* | 0 | $47.865 | SI Trade |
09:17:51 - 12-Dec-25 |
| Sell* | 208 | $47.865 | SI Trade |
09:17:51 - 12-Dec-25 |
| Sell* | 100 | $47.87 | Automatic Execution |
09:17:51 - 12-Dec-25 |
| Unknown* | 0 | $47.89927 | SI Trade Currency Conversion |
09:17:07 - 12-Dec-25 |
| Sell* | 26 | $47.85 | Automatic Execution |
09:10:45 - 12-Dec-25 |
| Sell* | 6 | $47.87 | Automatic Execution |
09:08:50 - 12-Dec-25 |
| Unknown* | 0 | $47.91 | SI Trade |
09:04:35 - 12-Dec-25 |
| Unknown* | 0 | $47.91 | SI Trade |
09:04:22 - 12-Dec-25 |
| Unknown* | 0 | $47.915 | SI Trade |
08:58:55 - 12-Dec-25 |
| Unknown* | 0 | $47.915 | SI Trade |
08:58:38 - 12-Dec-25 |
| Sell* | 66 | $47.90 | Automatic Execution |
08:57:27 - 12-Dec-25 |
| Buy* | 1 | $47.905 | Automatic Execution |
08:48:06 - 12-Dec-25 |
| Buy* | 129 | $47.92 | SI Trade |
08:44:20 - 12-Dec-25 |
| Unknown* | -152 | $47.915 | SI Trade Correction |
08:34:31 - 12-Dec-25 |
| Buy* | 152 | $47.915 | SI Trade |
08:34:31 - 12-Dec-25 |
| Sell* | 13 | $47.91 | Automatic Execution |
08:30:00 - 12-Dec-25 |
| Sell* | 667 | $47.91 | Automatic Execution |
08:29:59 - 12-Dec-25 |
| Unknown* | 0 | $47.92 | SI Trade |
08:28:42 - 12-Dec-25 |
| Buy* | 28 | $47.915 | Automatic Execution |
08:27:55 - 12-Dec-25 |
| Buy* | 3 | $47.905 | Automatic Execution |
08:26:09 - 12-Dec-25 |
| Unknown* | 0 | $47.91 | SI Trade |
08:24:43 - 12-Dec-25 |
| Unknown* | 0 | $47.905 | SI Trade |
08:19:34 - 12-Dec-25 |
| Sell* | 3 | $47.87 | Automatic Execution |
08:19:21 - 12-Dec-25 |
| Sell* | 40 | $47.87 | SI Trade |
08:16:19 - 12-Dec-25 |
| Buy* | 1 | $47.91 | Automatic Execution |
08:14:23 - 12-Dec-25 |
| Buy* | 7 | $47.91 | Automatic Execution |
08:14:19 - 12-Dec-25 |
| Unknown* | 0 | $47.91 | SI Trade |
08:10:56 - 12-Dec-25 |
| Buy* | 8 | $47.87 | Automatic Execution |
08:01:22 - 12-Dec-25 |
| Unknown* | 0 | $47.875 | SI Trade |
08:00:12 - 12-Dec-25 |
| Unknown* | 0 | $47.875 | SI Trade |
08:00:12 - 12-Dec-25 |
| Buy* | 1 | $47.875 | SI Trade |
08:00:11 - 12-Dec-25 |
| Unknown* | 0 | $47.875 | SI Trade |
08:00:11 - 12-Dec-25 |
| Unknown* | 0 | $47.825 | SI Trade |
08:00:11 - 12-Dec-25 |
| Buy* | 94 | $47.635 | Suspected BUY Trade |
16:35:24 - 11-Dec-25 |
| Buy* | 3 | $47.595 | Automatic Execution |
16:29:56 - 11-Dec-25 |
| Buy* | 19 | $47.59 | SI Trade |
16:29:28 - 11-Dec-25 |
| Sell* | 46 | $47.59 | Automatic Execution |
16:29:01 - 11-Dec-25 |
| Sell* | 15 | $47.60 | Automatic Execution |
16:28:05 - 11-Dec-25 |
| Buy* | 1 | $47.63 | Automatic Execution |
16:27:27 - 11-Dec-25 |
| Buy* | 14 | $47.63 | Automatic Execution |
16:27:27 - 11-Dec-25 |
| Sell* | 1 | $47.625 | Automatic Execution |
16:19:33 - 11-Dec-25 |
| Sell* | 411 | $47.62 | Automatic Execution |
16:19:29 - 11-Dec-25 |
| Sell* | 9 | $47.62 | Automatic Execution |
16:19:29 - 11-Dec-25 |
| Sell* | 1 | $47.60 | Automatic Execution |
16:09:38 - 11-Dec-25 |
| Sell* | 8 | $47.64 | Automatic Execution |
16:09:06 - 11-Dec-25 |
| Buy* | 1 | $47.68 | Automatic Execution |
16:02:30 - 11-Dec-25 |
| Buy* | 315 | $47.685 | SI Trade |
16:00:56 - 11-Dec-25 |
| Buy* | 2 | $47.65 | Automatic Execution |
15:55:10 - 11-Dec-25 |