| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 151 | $45.80 | Uncrossing Trade |
16:35:21 - 03-Jun-25 |
| Buy* | 8 | $45.65 | Automatic Execution |
14:58:55 - 03-Jun-25 |
| Sell* | 132 | $45.36 | Automatic Execution |
09:19:36 - 03-Jun-25 |
| Sell* | 151 | $45.37 | Automatic Execution |
09:19:36 - 03-Jun-25 |
| Buy* | 743 | $45.64 | Automatic Execution |
15:36:46 - 02-Jun-25 |
| Buy* | 350 | $45.64 | Automatic Execution |
15:36:46 - 02-Jun-25 |
| Buy* | 188 | $45.67 | Automatic Execution |
14:44:25 - 02-Jun-25 |
| Buy* | 189 | $45.60 | Automatic Execution |
10:45:06 - 02-Jun-25 |
| Buy* | 149 | $45.82 | Automatic Execution |
15:38:00 - 30-May-25 |
| Sell* | 251 | $45.61 | Automatic Execution |
14:57:55 - 30-May-25 |
| Sell* | 149 | $45.62 | Automatic Execution |
14:57:55 - 30-May-25 |
| Buy* | 989 | $45.66 | Automatic Execution |
14:56:30 - 30-May-25 |
| Buy* | 2,580 | $45.75 | Automatic Execution |
14:03:41 - 30-May-25 |
| Buy* | 129 | $45.72 | Automatic Execution |
14:02:26 - 30-May-25 |
| Unknown* | 365 | $45.67 | OTC Trade |
14:00:54 - 30-May-25 |
| Sell* | 365 | $45.67 | SI Trade |
14:00:54 - 30-May-25 |
| Buy* | 3 | $45.72 | Automatic Execution |
13:53:04 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:52:54 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:52:44 - 30-May-25 |
| Buy* | 13 | $45.68 | Automatic Execution |
13:52:38 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:52:32 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:52:32 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:52:21 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:52:11 - 30-May-25 |
| Buy* | 13 | $45.67 | Automatic Execution |
13:52:11 - 30-May-25 |
| Buy* | 13 | $45.69 | Automatic Execution |
13:52:05 - 30-May-25 |
| Buy* | 13 | $45.69 | Automatic Execution |
13:52:00 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:51:50 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:51:40 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:51:23 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:51:13 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:51:03 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:51:03 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:50:55 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:50:55 - 30-May-25 |
| Buy* | 13 | $45.73 | Automatic Execution |
13:50:53 - 30-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
13:50:50 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:50:43 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:50:33 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:50:23 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:50:14 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:50:14 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:50:13 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:50:11 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:50:11 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:53 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:43 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:33 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:23 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:13 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:49:03 - 30-May-25 |
| Buy* | 13 | $45.74 | Automatic Execution |
13:48:53 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:43 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:37 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:37 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:36 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:33 - 30-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
13:48:23 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:16 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:16 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:16 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:13 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:03 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:01 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:01 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:48:00 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:58 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:58 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:53 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:53 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:53 - 30-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
13:47:53 - 30-May-25 |
| Buy* | 2,768 | $45.73 | Automatic Execution |
13:45:20 - 30-May-25 |
| Buy* | 2,591 | $45.73 | Automatic Execution |
13:42:03 - 30-May-25 |
| Buy* | 2,628 | $45.73 | Automatic Execution |
13:41:42 - 30-May-25 |
| Sell* | 1,092 | $45.75 | Automatic Execution |
13:38:08 - 30-May-25 |
| Sell* | 1,092 | $45.76 | Automatic Execution |
13:34:03 - 30-May-25 |
| Sell* | 149 | $45.61 | Automatic Execution |
13:13:36 - 30-May-25 |
| Sell* | 1,092 | $45.61 | Automatic Execution |
13:13:36 - 30-May-25 |
| Sell* | 1,092 | $45.65 | Automatic Execution |
13:11:48 - 30-May-25 |
| Sell* | 129 | $45.72 | Automatic Execution |
13:10:20 - 30-May-25 |
| Sell* | 92 | $45.81 | Automatic Execution |
13:09:30 - 30-May-25 |
| Sell* | 950 | $45.81 | Automatic Execution |
13:09:28 - 30-May-25 |
| Sell* | 50 | $45.81 | Automatic Execution |
13:09:28 - 30-May-25 |
| Sell* | 1,092 | $45.88 | Automatic Execution |
12:59:38 - 30-May-25 |
| Buy* | 40 | $45.79 | Automatic Execution |
16:29:56 - 29-May-25 |
| Sell* | 1,040 | $45.72 | Automatic Execution |
16:20:00 - 29-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
16:19:56 - 29-May-25 |
| Buy* | 13 | $45.72 | Automatic Execution |
16:19:13 - 29-May-25 |
| Sell* | 13 | $45.68 | Automatic Execution |
16:17:27 - 29-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
16:17:27 - 29-May-25 |
| Buy* | 13 | $45.68 | Automatic Execution |
16:17:27 - 29-May-25 |
| Buy* | 13 | $45.67 | Automatic Execution |
16:17:27 - 29-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
16:16:48 - 29-May-25 |
| Buy* | 13 | $45.70 | Automatic Execution |
16:16:35 - 29-May-25 |
| Buy* | 13 | $45.71 | Automatic Execution |
16:15:49 - 29-May-25 |
| Buy* | 983 | $45.71 | Automatic Execution |
16:03:34 - 29-May-25 |
| Buy* | 1,093 | $45.64 | Automatic Execution |
15:42:49 - 29-May-25 |
| Buy* | 1,093 | $45.67 | Automatic Execution |
15:37:21 - 29-May-25 |
| Buy* | 1,093 | $45.66 | Automatic Execution |
15:33:43 - 29-May-25 |
| Buy* | 1,093 | $45.67 | Automatic Execution |
15:32:35 - 29-May-25 |
| Buy* | 1,093 | $45.68 | Automatic Execution |
15:31:39 - 29-May-25 |
| Buy* | 90 | $45.67 | Automatic Execution |
15:28:37 - 29-May-25 |
| Buy* | 600 | $45.67 | Automatic Execution |
15:28:37 - 29-May-25 |
| Buy* | 250 | $45.67 | Automatic Execution |
15:28:37 - 29-May-25 |
| Buy* | 100 | $45.67 | Automatic Execution |
15:28:37 - 29-May-25 |
| Buy* | 148 | $45.57 | Automatic Execution |
15:21:59 - 29-May-25 |
| Sell* | 1,093 | $45.63 | Automatic Execution |
15:05:43 - 29-May-25 |
| Sell* | 1,040 | $45.66 | Automatic Execution |
14:57:01 - 29-May-25 |
| Buy* | 100 | $45.89 | Automatic Execution |
13:05:29 - 29-May-25 |
| Buy* | 500 | $45.89 | Automatic Execution |
13:05:29 - 29-May-25 |
| Buy* | 369 | $45.88 | Automatic Execution |
13:05:29 - 29-May-25 |
| Buy* | 900 | $45.88 | Automatic Execution |
13:05:29 - 29-May-25 |
| Buy* | 131 | $45.87 | Automatic Execution |
13:05:29 - 29-May-25 |
| Sell* | 52 | $45.93 | Automatic Execution |
12:16:18 - 29-May-25 |
| Sell* | 468 | $45.93 | Automatic Execution |
11:58:13 - 29-May-25 |
| Sell* | 984 | $45.92 | Automatic Execution |
11:52:35 - 29-May-25 |
| Sell* | 109 | $45.95 | Automatic Execution |
11:25:34 - 29-May-25 |
| Sell* | 984 | $45.95 | Automatic Execution |
11:25:34 - 29-May-25 |
| Sell* | 1,093 | $46.00 | Automatic Execution |
11:03:41 - 29-May-25 |
| Sell* | 984 | $46.04 | Automatic Execution |
10:09:42 - 29-May-25 |
| Sell* | 1,093 | $46.05 | Automatic Execution |
09:45:06 - 29-May-25 |
| Sell* | 1,093 | $46.04 | Automatic Execution |
09:40:32 - 29-May-25 |
| Sell* | 1,093 | $46.06 | Automatic Execution |
09:39:31 - 29-May-25 |
| Sell* | 1,081 | $45.79 | Automatic Execution |
14:43:04 - 28-May-25 |
| Sell* | 1,081 | $45.57 | Automatic Execution |
09:01:48 - 28-May-25 |
| Sell* | 1,269 | $45.58 | Automatic Execution |
09:01:22 - 28-May-25 |
| Buy* | 131 | $45.58 | Automatic Execution |
09:01:14 - 28-May-25 |
| Buy* | 131 | $45.58 | Automatic Execution |
09:01:04 - 28-May-25 |
| Sell* | 936 | $45.58 | Automatic Execution |
09:01:02 - 28-May-25 |
| Sell* | 333 | $45.58 | Automatic Execution |
09:01:02 - 28-May-25 |
| Sell* | 1,269 | $45.58 | Automatic Execution |
09:00:51 - 28-May-25 |
| Sell* | 1,123 | $46.27 | Automatic Execution |
15:58:33 - 27-May-25 |
| Sell* | 623 | $46.29 | Automatic Execution |
15:56:51 - 27-May-25 |
| Sell* | 450 | $46.29 | Automatic Execution |
15:56:51 - 27-May-25 |
| Sell* | 50 | $46.29 | Automatic Execution |
15:56:51 - 27-May-25 |
| Sell* | 2,172 | $46.05 | Automatic Execution |
13:56:52 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:56:52 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:56:27 - 27-May-25 |
| Sell* | 2,172 | $46.05 | Automatic Execution |
13:56:21 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:56:17 - 27-May-25 |
| Sell* | 2,172 | $46.05 | Automatic Execution |
13:56:11 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:56:07 - 27-May-25 |
| Sell* | 2,172 | $46.05 | Automatic Execution |
13:56:01 - 27-May-25 |
| Sell* | 673 | $46.04 | Automatic Execution |
13:55:49 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:55:49 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:55:39 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:55:29 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:55:19 - 27-May-25 |
| Sell* | 673 | $46.04 | Automatic Execution |
13:55:09 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:55:09 - 27-May-25 |
| Sell* | 673 | $46.04 | Automatic Execution |
13:54:59 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:59 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:49 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:39 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:29 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:54:20 - 27-May-25 |
| Buy* | 2,730 | $46.06 | Automatic Execution |
13:54:20 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:19 - 27-May-25 |
| Buy* | 3,135 | $46.06 | Automatic Execution |
13:54:15 - 27-May-25 |
| Sell* | 1,038 | $46.04 | Automatic Execution |
13:54:09 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:54:09 - 27-May-25 |
| Sell* | 1,309 | $46.04 | Automatic Execution |
13:54:09 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:54:02 - 27-May-25 |
| Sell* | 1,121 | $46.04 | Automatic Execution |
13:53:59 - 27-May-25 |
| Sell* | 2,173 | $46.04 | Automatic Execution |
13:53:59 - 27-May-25 |
| Buy* | 2,538 | $46.06 | Automatic Execution |
13:53:51 - 27-May-25 |
| Sell* | 50 | $46.05 | Automatic Execution |
13:53:49 - 27-May-25 |
| Sell* | 2,172 | $46.05 | Automatic Execution |
13:53:49 - 27-May-25 |
| Sell* | 1,557 | $46.04 | Automatic Execution |
13:52:22 - 27-May-25 |
| Sell* | 1,557 | $46.04 | Automatic Execution |
13:52:05 - 27-May-25 |
| Sell* | 1,555 | $46.06 | Automatic Execution |
13:38:16 - 27-May-25 |
| Sell* | 1,557 | $46.03 | Automatic Execution |
13:28:25 - 27-May-25 |
| Sell* | 1,557 | $46.03 | Automatic Execution |
13:26:12 - 27-May-25 |
| Sell* | 1,557 | $46.02 | Automatic Execution |
13:23:48 - 27-May-25 |
| Sell* | 1,557 | $46.03 | Automatic Execution |
13:23:18 - 27-May-25 |
| Buy* | 2,538 | $46.03 | Automatic Execution |
13:20:34 - 27-May-25 |
| Sell* | 1,558 | $46.01 | Automatic Execution |
13:16:52 - 27-May-25 |
| Sell* | 1,557 | $46.02 | Automatic Execution |
13:13:34 - 27-May-25 |
| Sell* | 1,558 | $46.00 | Automatic Execution |
13:06:08 - 27-May-25 |
| Buy* | 147 | $45.97 | Automatic Execution |
12:54:01 - 27-May-25 |
| Buy* | 1,123 | $45.97 | Automatic Execution |
12:54:01 - 27-May-25 |
| Buy* | 1,123 | $45.97 | Automatic Execution |
12:54:01 - 27-May-25 |
| Sell* | 1,338 | $45.96 | Automatic Execution |
12:38:10 - 27-May-25 |
| Sell* | 1,338 | $45.96 | Automatic Execution |
12:37:55 - 27-May-25 |
| Sell* | 1,338 | $45.96 | Automatic Execution |
12:37:37 - 27-May-25 |
| Sell* | 1,338 | $45.96 | Automatic Execution |
12:37:24 - 27-May-25 |
| Sell* | 589 | $45.96 | Automatic Execution |
12:35:59 - 27-May-25 |
| Sell* | 2,176 | $45.96 | Automatic Execution |
12:35:59 - 27-May-25 |
| Buy* | 1,269 | $45.94 | Automatic Execution |
12:14:18 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:13:48 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:13:14 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:12:00 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:09:56 - 27-May-25 |
| Buy* | 148 | $45.93 | Automatic Execution |
12:09:46 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:09:46 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:09:34 - 27-May-25 |
| Buy* | 2,538 | $45.93 | Automatic Execution |
12:09:34 - 27-May-25 |
| Buy* | 1,269 | $45.93 | Automatic Execution |
12:09:09 - 27-May-25 |
| Buy* | 2,538 | $45.93 | Automatic Execution |
12:09:09 - 27-May-25 |