| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 375 | $53.90 | Uncrossing Trade |
16:35:04 - 19-Sep-25 |
| Buy* | 12 | $54.06 | Automatic Execution |
16:26:03 - 19-Sep-25 |
| Unknown* | 0 | $54.06 | SI Trade |
16:11:26 - 19-Sep-25 |
| Sell* | 27 | $54.07 | Automatic Execution |
16:10:37 - 19-Sep-25 |
| Sell* | 36 | $54.15 | Automatic Execution |
16:00:35 - 19-Sep-25 |
| Sell* | 24 | $54.14 | Automatic Execution |
16:00:19 - 19-Sep-25 |
| Buy* | 158 | $54.17 | Automatic Execution |
15:31:05 - 19-Sep-25 |
| Sell* | 500 | $54.11312 | Ordinary |
15:02:48 - 19-Sep-25 |
| Unknown* | 0 | $54.57 | SI Trade |
13:35:10 - 19-Sep-25 |
| Unknown* | 0 | $54.64 | SI Trade |
12:18:34 - 19-Sep-25 |
| Buy* | 1 | $54.63 | SI Trade |
12:05:06 - 19-Sep-25 |
| Sell* | 62 | $54.4255 | Negotiated Trade |
11:33:54 - 19-Sep-25 |
| Buy* | 18 | $54.62 | Automatic Execution |
11:16:22 - 19-Sep-25 |
| Unknown* | 0 | $54.66 | SI Trade |
08:57:48 - 19-Sep-25 |
| Unknown* | 0 | $54.66 | SI Trade |
08:57:43 - 19-Sep-25 |
| Buy* | 78 | $54.66 | SI Trade |
08:48:32 - 19-Sep-25 |
| Unknown* | 0 | $54.56 | SI Trade |
08:31:22 - 19-Sep-25 |
| Unknown* | 0 | $54.56 | SI Trade |
08:28:46 - 19-Sep-25 |
| Unknown* | 0 | $54.67 | SI Trade |
08:28:46 - 19-Sep-25 |
| Buy* | 1 | $54.66 | SI Trade |
08:19:02 - 19-Sep-25 |
| Unknown* | 0 | $54.65 | SI Trade |
08:17:14 - 19-Sep-25 |
| Buy* | 4 | $54.65 | SI Trade |
08:16:50 - 19-Sep-25 |
| Sell* | 11 | $54.51 | Automatic Execution |
08:04:24 - 19-Sep-25 |
| Unknown* | 0 | $54.73 | SI Trade |
08:02:30 - 19-Sep-25 |
| Sell* | 1,520 | $54.5717 | SI Trade |
16:52:58 - 18-Sep-25 |
| Sell* | 35 | $54.49 | Uncrossing Trade |
16:35:00 - 18-Sep-25 |
| Sell* | 56 | $54.43 | Automatic Execution |
16:17:47 - 18-Sep-25 |
| Sell* | 525 | $54.43 | Automatic Execution |
16:07:37 - 18-Sep-25 |
| Sell* | 170 | $54.43 | Automatic Execution |
16:07:37 - 18-Sep-25 |
| Buy* | 7 | $54.66 | SI Trade |
15:58:42 - 18-Sep-25 |
| Sell* | 107 | $54.83 | Automatic Execution |
15:26:30 - 18-Sep-25 |
| Sell* | 3 | $54.82 | Automatic Execution |
14:31:18 - 18-Sep-25 |
| Sell* | 5 | $54.98 | Automatic Execution |
11:26:55 - 18-Sep-25 |
| Unknown* | 0 | $55.09 | SI Trade |
09:35:12 - 18-Sep-25 |
| Buy* | 143 | $54.8969 | Suspected BUY Trade |
08:51:51 - 18-Sep-25 |
| Buy* | 2 | $54.86 | SI Trade |
08:42:27 - 18-Sep-25 |
| Unknown* | 0 | $54.86 | SI Trade |
08:42:26 - 18-Sep-25 |
| Sell* | 30 | $54.70 | Automatic Execution |
08:34:18 - 18-Sep-25 |
| Unknown* | 80 | $54.7001 | OTC Trade |
08:31:16 - 18-Sep-25 |
| Unknown* | 0 | $54.90 | SI Trade |
08:15:48 - 18-Sep-25 |
| Unknown* | 0 | $54.88 | SI Trade |
08:03:00 - 18-Sep-25 |
| Unknown* | 0 | $54.28 | SI Trade |
08:00:10 - 18-Sep-25 |
| Unknown* | 0 | $55.07 | SI Trade |
08:00:10 - 18-Sep-25 |
| Unknown* | 0 | $55.07 | SI Trade |
08:00:10 - 18-Sep-25 |
| Sell* | 174 | $54.77 | Uncrossing Trade |
16:35:17 - 17-Sep-25 |
| Buy* | 169 | $54.79 | Automatic Execution |
16:15:13 - 17-Sep-25 |
| Sell* | 251 | $54.79 | Automatic Execution |
16:15:13 - 17-Sep-25 |
| Sell* | 170 | $54.79 | Automatic Execution |
16:15:13 - 17-Sep-25 |
| Unknown* | 0 | $54.87 | SI Trade |
16:08:17 - 17-Sep-25 |
| Unknown* | 0 | $54.91 | SI Trade |
15:53:56 - 17-Sep-25 |
| Buy* | 1,520 | $54.9321 | SI Trade |
15:43:05 - 17-Sep-25 |
| Unknown* | 1,520 | $54.9321 | OTC Trade |
15:43:05 - 17-Sep-25 |
| Sell* | 537 | $55.01 | Automatic Execution |
14:45:36 - 17-Sep-25 |
| Sell* | 18 | $55.01 | Automatic Execution |
14:45:36 - 17-Sep-25 |
| Buy* | 170 | $55.01 | Automatic Execution |
14:45:36 - 17-Sep-25 |
| Buy* | 77 | $54.75 | Automatic Execution |
10:37:11 - 17-Sep-25 |
| Sell* | 99 | $54.6662 | Negotiated Trade |
10:22:07 - 17-Sep-25 |
| Unknown* | 10 | $54.73379 | Currency Conversion Negotiated Trade |
09:53:21 - 17-Sep-25 |
| Buy* | 3 | $54.86 | SI Trade |
08:36:22 - 17-Sep-25 |
| Unknown* | 0 | $54.89 | SI Trade |
08:13:41 - 17-Sep-25 |
| Unknown* | 0 | $54.88 | SI Trade |
08:10:19 - 17-Sep-25 |
| Unknown* | 0 | $55.13 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $54.68 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $54.68 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $55.13 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $55.13 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $54.68 | SI Trade |
08:00:19 - 17-Sep-25 |
| Unknown* | 0 | $55.13 | SI Trade |
08:00:19 - 17-Sep-25 |
| Sell* | 12 | $54.59 | Automatic Execution |
15:52:29 - 16-Sep-25 |
| Unknown* | 0 | $54.72 | SI Trade |
15:30:30 - 16-Sep-25 |
| Buy* | 6 | $54.50 | Automatic Execution |
15:04:26 - 16-Sep-25 |
| Sell* | 220 | $54.4606 | Negotiated Trade |
14:59:19 - 16-Sep-25 |
| Sell* | 7,018 | $54.4411 | Negotiated Trade |
14:54:58 - 16-Sep-25 |
| Sell* | 692 | $54.2445 | Negotiated Trade |
14:19:59 - 16-Sep-25 |
| Unknown* | 0 | $54.25 | SI Trade |
13:53:44 - 16-Sep-25 |
| Buy* | 8 | $54.24 | Automatic Execution |
12:20:53 - 16-Sep-25 |
| Unknown* | 0 | $54.17 | SI Trade |
11:51:28 - 16-Sep-25 |
| Buy* | 4 | $54.17 | SI Trade |
11:50:59 - 16-Sep-25 |
| Unknown* | 0 | $54.17 | SI Trade |
11:50:59 - 16-Sep-25 |
| Sell* | 2 | $54.09 | SI Trade |
11:17:21 - 16-Sep-25 |
| Buy* | 5 | $54.15 | SI Trade |
11:14:07 - 16-Sep-25 |
| Sell* | 1,011 | $54.09 | SI Trade |
09:07:07 - 16-Sep-25 |
| Sell* | 310 | $54.07 | Automatic Execution |
08:34:14 - 16-Sep-25 |
| Sell* | 17 | $54.07 | Automatic Execution |
08:34:14 - 16-Sep-25 |
| Unknown* | 0 | $54.15 | SI Trade |
08:13:15 - 16-Sep-25 |
| Unknown* | 0 | $54.19 | SI Trade |
08:13:12 - 16-Sep-25 |
| Unknown* | 0 | $54.23 | SI Trade |
08:12:27 - 16-Sep-25 |
| Sell* | 830 | $54.15 | Automatic Execution |
16:03:33 - 15-Sep-25 |
| Buy* | 62 | $54.2109 | Suspected BUY Trade |
15:45:33 - 15-Sep-25 |
| Unknown* | 825 | $54.1477 | OTC Trade |
15:16:54 - 15-Sep-25 |
| Sell* | 2 | $54.29 | Automatic Execution |
14:31:31 - 15-Sep-25 |
| Unknown* | 0 | $54.33 | SI Trade |
13:14:23 - 15-Sep-25 |
| Sell* | 270 | $54.29 | Automatic Execution |
13:01:25 - 15-Sep-25 |
| Sell* | 8 | $54.29 | Automatic Execution |
13:01:25 - 15-Sep-25 |
| Unknown* | 0 | $54.32 | SI Trade |
12:18:27 - 15-Sep-25 |
| Buy* | 2 | $54.29 | SI Trade |
11:43:54 - 15-Sep-25 |
| Buy* | 1 | $54.30 | SI Trade |
11:43:24 - 15-Sep-25 |
| Unknown* | 0 | $54.25 | SI Trade |
10:56:30 - 15-Sep-25 |
| Sell* | 4 | $54.25 | SI Trade |
10:56:23 - 15-Sep-25 |
| Unknown* | 135 | $54.2103 | OTC Trade |
10:04:34 - 15-Sep-25 |
| Unknown* | 0 | $54.34 | SI Trade |
09:51:07 - 15-Sep-25 |
| Buy* | 75 | $54.30 | Automatic Execution |
08:59:48 - 15-Sep-25 |
| Unknown* | 0 | $54.34 | SI Trade |
08:21:11 - 15-Sep-25 |
| Unknown* | 0 | $54.31 | SI Trade |
08:17:13 - 15-Sep-25 |
| Buy* | 60 | $54.32 | Automatic Execution |
08:07:46 - 15-Sep-25 |
| Unknown* | 0 | $54.32 | SI Trade |
08:04:04 - 15-Sep-25 |
| Buy* | 196 | $54.3083 | Suspected BUY Trade |
08:03:44 - 15-Sep-25 |
| Unknown* | 205 | $54.1934 | OTC Trade |
08:01:49 - 15-Sep-25 |
| Sell* | 48 | $53.91 | Uncrossing Trade |
08:00:01 - 15-Sep-25 |
| Buy* | 1 | $54.37 | SI Trade |
16:17:07 - 12-Sep-25 |
| Unknown* | 3,800 | $54.2713 | OTC Trade |
15:56:54 - 12-Sep-25 |
| Unknown* | 0 | $54.28 | SI Trade |
15:41:17 - 12-Sep-25 |
| Buy* | 2 | $54.33 | SI Trade |
15:04:24 - 12-Sep-25 |
| Buy* | 378 | $54.31 | Automatic Execution |
15:01:08 - 12-Sep-25 |
| Sell* | 398 | $54.30 | Automatic Execution |
15:00:12 - 12-Sep-25 |
| Sell* | 24 | $54.30 | Automatic Execution |
15:00:12 - 12-Sep-25 |
| Buy* | 3 | $54.39 | SI Trade |
14:55:44 - 12-Sep-25 |
| Sell* | 1,800 | $54.28359 | Ordinary |
13:38:48 - 12-Sep-25 |
| Buy* | 159 | $54.36 | Automatic Execution |
13:28:29 - 12-Sep-25 |
| Sell* | 2 | $54.25 | Negotiated Trade |
13:07:22 - 12-Sep-25 |
| Buy* | 114 | $54.23 | Automatic Execution |
11:41:21 - 12-Sep-25 |
| Buy* | 20 | $54.23 | Automatic Execution |
11:41:21 - 12-Sep-25 |
| Buy* | 170 | $54.22 | Automatic Execution |
11:41:21 - 12-Sep-25 |
| Buy* | 176 | $54.29 | Automatic Execution |
11:41:21 - 12-Sep-25 |
| Unknown* | 0 | $54.18 | SI Trade |
08:21:10 - 12-Sep-25 |
| Unknown* | 2 | $54.17 | SI Trade |
08:05:20 - 12-Sep-25 |
| Unknown* | 12,217 | $54.41 | SI Trade |
20:25:40 - 11-Sep-25 |
| Buy* | 705 | $54.36 | Automatic Execution |
16:28:55 - 11-Sep-25 |
| Buy* | 46,860 | $54.38 | SI Trade |
16:18:15 - 11-Sep-25 |
| Unknown* | 1,000 | $54.2645 | OTC Trade |
16:05:55 - 11-Sep-25 |
| Unknown* | 0 | $54.31 | SI Trade |
14:42:07 - 11-Sep-25 |
| Buy* | 100 | $54.17 | Automatic Execution |
14:35:10 - 11-Sep-25 |
| Sell* | 18 | $54.19 | Automatic Execution |
13:23:32 - 11-Sep-25 |
| Buy* | 137 | $54.20 | Automatic Execution |
12:54:15 - 11-Sep-25 |
| Sell* | 375 | $54.20 | Automatic Execution |
12:54:15 - 11-Sep-25 |
| Sell* | 375 | $54.24 | Automatic Execution |
12:43:34 - 11-Sep-25 |
| Sell* | 170 | $54.24 | Automatic Execution |
12:43:34 - 11-Sep-25 |
| Sell* | 61 | $54.24 | Automatic Execution |
12:43:34 - 11-Sep-25 |
| Unknown* | 0 | $54.43 | SI Trade |
08:11:44 - 11-Sep-25 |
| Unknown* | 2 | $54.44 | SI Trade |
08:04:05 - 11-Sep-25 |
| Sell* | 80 | $53.7447 | Negotiated Trade |
16:07:54 - 10-Sep-25 |
| Unknown* | 0 | $53.96 | SI Trade |
15:53:31 - 10-Sep-25 |
| Sell* | 272 | $53.9631 | Negotiated Trade |
15:37:28 - 10-Sep-25 |
| Sell* | 805 | $53.98 | Automatic Execution |
15:31:56 - 10-Sep-25 |
| Sell* | 380 | $54.22 | Automatic Execution |
15:09:30 - 10-Sep-25 |
| Sell* | 170 | $53.60 | Automatic Execution |
13:22:43 - 10-Sep-25 |
| Sell* | 4,000 | $53.6011 | Negotiated Trade |
13:20:53 - 10-Sep-25 |
| Sell* | 168 | $53.59 | Automatic Execution |
12:33:57 - 10-Sep-25 |
| Sell* | 52 | $53.62 | Automatic Execution |
12:33:57 - 10-Sep-25 |
| Unknown* | 0 | $53.70 | SI Trade |
12:16:56 - 10-Sep-25 |
| Sell* | 36 | $53.61 | Automatic Execution |
12:11:25 - 10-Sep-25 |
| Buy* | 6,036 | $53.65 | SI Trade |
11:54:28 - 10-Sep-25 |
| Buy* | 10,254 | $53.65 | SI Trade |
11:54:28 - 10-Sep-25 |
| Sell* | 19 | $53.59 | Automatic Execution |
10:54:24 - 10-Sep-25 |
| Sell* | 53 | $53.53 | Automatic Execution |
10:30:42 - 10-Sep-25 |
| Unknown* | 3 | $53.63734 | Currency Conversion Negotiated Trade |
10:24:41 - 10-Sep-25 |
| Unknown* | 5 | $53.63734 | Currency Conversion Negotiated Trade |
10:24:41 - 10-Sep-25 |
| Unknown* | 0 | $53.63 | SI Trade |
10:20:43 - 10-Sep-25 |
| Unknown* | 0 | $53.67 | SI Trade |
09:27:14 - 10-Sep-25 |
| Buy* | 2 | $53.67 | SI Trade |
08:48:15 - 10-Sep-25 |
| Unknown* | 0 | $53.74 | SI Trade |
08:15:57 - 10-Sep-25 |
| Unknown* | 0 | $53.76 | SI Trade |
08:15:07 - 10-Sep-25 |
| Sell* | 1 | $53.59 | SI Trade |
08:14:04 - 10-Sep-25 |
| Sell* | 57 | $53.54 | Automatic Execution |
08:07:52 - 10-Sep-25 |
| Sell* | 52 | $53.56 | Automatic Execution |
08:07:51 - 10-Sep-25 |
| Sell* | 65 | $53.56 | Automatic Execution |
08:07:50 - 10-Sep-25 |
| Sell* | 70 | $53.59 | Automatic Execution |
08:05:56 - 10-Sep-25 |
| Buy* | 56 | $53.61 | Automatic Execution |
08:03:50 - 10-Sep-25 |
| Buy* | 1 | $53.77 | SI Trade |
08:00:20 - 10-Sep-25 |
| Buy* | 21 | $53.78 | Automatic Execution |
08:00:20 - 10-Sep-25 |
| Buy* | 6 | $53.82 | SI Trade |
08:00:19 - 10-Sep-25 |
| Unknown* | 0 | $53.59 | SI Trade |
08:00:19 - 10-Sep-25 |
| Unknown* | 0 | $53.82 | SI Trade |
08:00:19 - 10-Sep-25 |
| Unknown* | 0 | $53.82 | SI Trade |
08:00:19 - 10-Sep-25 |
| Unknown* | 10,256 | $0.00 | SI Trade |
16:21:08 - 09-Sep-25 |
| Unknown* | 10,256 | $54.07 | SI Trade |
16:19:30 - 09-Sep-25 |
| Unknown* | -10,256 | $54.05 | SI Trade Correction |
16:19:30 - 09-Sep-25 |
| Sell* | 8 | $54.05 | SI Trade |
16:19:30 - 09-Sep-25 |
| Sell* | 4 | $54.07 | SI Trade |
16:19:27 - 09-Sep-25 |
| Unknown* | 0 | $54.24 | SI Trade |
15:01:02 - 09-Sep-25 |
| Unknown* | 0 | $54.03 | SI Trade |
14:57:37 - 09-Sep-25 |
| Unknown* | 0 | $53.73 | SI Trade |
14:30:31 - 09-Sep-25 |
| Unknown* | 0 | $53.53 | SI Trade |
13:04:33 - 09-Sep-25 |
| Sell* | 270 | $53.47106 | Ordinary |
09:31:32 - 09-Sep-25 |
| Unknown* | 0 | $53.54 | SI Trade |
08:15:04 - 09-Sep-25 |
| Unknown* | 0 | $53.54 | SI Trade |
08:02:39 - 09-Sep-25 |
| Unknown* | 0 | $53.80 | SI Trade |
08:00:13 - 09-Sep-25 |
| Unknown* | 0 | $53.15 | SI Trade |
08:00:13 - 09-Sep-25 |
| Unknown* | 0 | $53.80 | SI Trade |
08:00:13 - 09-Sep-25 |
| Buy* | 4 | $53.80 | SI Trade |
08:00:13 - 09-Sep-25 |
| Unknown* | 0 | $53.31 | SI Trade |
16:02:52 - 08-Sep-25 |
| Buy* | 2 | $53.14 | SI Trade |
15:45:26 - 08-Sep-25 |
| Unknown* | 0 | $53.03 | SI Trade |
15:39:29 - 08-Sep-25 |
| Sell* | 106 | $52.96394 | Ordinary |
15:18:48 - 08-Sep-25 |
| Unknown* | 0 | $53.01 | SI Trade |
15:03:55 - 08-Sep-25 |
| Buy* | 1 | $53.00 | SI Trade |
15:02:42 - 08-Sep-25 |
| Buy* | 10 | $53.00 | SI Trade |
15:02:39 - 08-Sep-25 |
| Buy* | 9 | $53.00 | SI Trade |
15:02:32 - 08-Sep-25 |
| Buy* | 1 | $53.88 | SI Trade |
14:31:08 - 08-Sep-25 |
| Buy* | 2 | $53.85 | SI Trade |
14:31:06 - 08-Sep-25 |