| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Unknown* | 2,908 | $56.62 | OTC Trade |
16:43:26 - 19-Sep-25 |
| Buy* | 22 | $56.66 | SI Trade |
16:24:43 - 19-Sep-25 |
| Sell* | 80 | $56.70 | Automatic Execution |
15:42:38 - 19-Sep-25 |
| Buy* | 2 | $56.75 | Automatic Execution |
15:32:58 - 19-Sep-25 |
| Sell* | 534 | $56.75 | Automatic Execution |
14:58:32 - 19-Sep-25 |
| Sell* | 5 | $56.80 | Automatic Execution |
14:56:19 - 19-Sep-25 |
| Buy* | 110 | $56.75 | Automatic Execution |
14:49:03 - 19-Sep-25 |
| Unknown* | 250 | $56.72 | OTC Trade |
14:45:13 - 19-Sep-25 |
| Buy* | 250 | $56.72 | SI Trade |
14:45:13 - 19-Sep-25 |
| Sell* | 4 | $56.69 | Automatic Execution |
14:44:29 - 19-Sep-25 |
| Unknown* | 0 | $56.70 | SI Trade |
14:44:25 - 19-Sep-25 |
| Unknown* | 0 | $56.70 | SI Trade |
14:44:25 - 19-Sep-25 |
| Unknown* | 0 | $56.76 | SI Trade |
14:42:31 - 19-Sep-25 |
| Buy* | 2 | $56.75 | SI Trade |
14:42:30 - 19-Sep-25 |
| Buy* | 6 | $56.73 | Automatic Execution |
14:42:25 - 19-Sep-25 |
| Buy* | 3 | $56.72 | SI Trade |
14:40:41 - 19-Sep-25 |
| Buy* | 1 | $56.68 | SI Trade |
14:39:40 - 19-Sep-25 |
| Buy* | 60 | $56.65 | SI Trade |
13:55:50 - 19-Sep-25 |
| Sell* | 150 | $56.65 | Automatic Execution |
13:44:20 - 19-Sep-25 |
| Buy* | 5 | $56.67 | Automatic Execution |
13:38:00 - 19-Sep-25 |
| Sell* | 354 | $56.67 | Automatic Execution |
13:34:44 - 19-Sep-25 |
| Buy* | 1 | $56.67 | Automatic Execution |
13:03:22 - 19-Sep-25 |
| Buy* | 2 | $56.65 | Automatic Execution |
12:54:03 - 19-Sep-25 |
| Unknown* | 11 | $56.62 | Negotiated Trade OTC Trade |
12:22:21 - 19-Sep-25 |
| Buy* | 11 | $56.62 | Automatic Execution |
12:22:21 - 19-Sep-25 |
| Buy* | 105 | $56.59 | Automatic Execution |
12:11:22 - 19-Sep-25 |
| Sell* | 1 | $56.58 | Automatic Execution |
11:24:25 - 19-Sep-25 |
| Buy* | 40 | $56.61 | Automatic Execution |
11:21:39 - 19-Sep-25 |
| Buy* | 2 | $56.60 | Automatic Execution |
10:55:14 - 19-Sep-25 |
| Unknown* | 0 | $56.61 | SI Trade |
10:09:42 - 19-Sep-25 |
| Buy* | 2 | $56.59 | SI Trade |
09:55:34 - 19-Sep-25 |
| Unknown* | 0 | $56.59 | SI Trade |
09:47:48 - 19-Sep-25 |
| Unknown* | 0 | $56.59 | SI Trade |
09:47:46 - 19-Sep-25 |
| Unknown* | 0 | $56.59 | SI Trade |
09:47:46 - 19-Sep-25 |
| Buy* | 1 | $56.58 | Automatic Execution |
09:43:04 - 19-Sep-25 |
| Sell* | 544 | $56.57 | Automatic Execution |
09:29:01 - 19-Sep-25 |
| Sell* | 544 | $56.56262 | Negotiated Trade |
09:28:49 - 19-Sep-25 |
| Unknown* | 0 | $56.53 | SI Trade |
08:53:28 - 19-Sep-25 |
| Sell* | 35 | $56.53 | Automatic Execution |
08:52:59 - 19-Sep-25 |
| Buy* | 1 | $56.53 | Automatic Execution |
08:46:45 - 19-Sep-25 |
| Buy* | 35 | $56.52 | SI Trade |
08:35:30 - 19-Sep-25 |
| Buy* | 10 | $56.53 | Automatic Execution |
08:34:22 - 19-Sep-25 |
| Buy* | 200 | $56.53 | Automatic Execution |
08:29:01 - 19-Sep-25 |
| Unknown* | 0 | $56.52 | SI Trade |
08:21:44 - 19-Sep-25 |
| Unknown* | 0 | $56.51 | SI Trade |
08:17:25 - 19-Sep-25 |
| Unknown* | 0 | $56.51 | SI Trade |
08:17:25 - 19-Sep-25 |
| Buy* | 5 | $56.50 | Automatic Execution |
08:14:36 - 19-Sep-25 |
| Buy* | 1 | $56.53 | Automatic Execution |
08:02:27 - 19-Sep-25 |
| Unknown* | 19 | $56.52 | Negotiated Trade OTC Trade |
08:00:32 - 19-Sep-25 |
| Unknown* | 0 | $56.52 | SI Trade |
08:00:15 - 19-Sep-25 |
| Unknown* | 0 | $56.52 | SI Trade |
08:00:15 - 19-Sep-25 |
| Unknown* | 0 | $56.52 | SI Trade |
08:00:15 - 19-Sep-25 |
| Buy* | 2 | $56.52 | SI Trade |
08:00:15 - 19-Sep-25 |
| Unknown* | 7,277 | $56.77 | OTC Trade |
16:39:42 - 18-Sep-25 |
| Buy* | 3,036 | $56.77 | Suspected BUY Trade |
16:35:28 - 18-Sep-25 |
| Unknown* | 1 | $56.78 | Negotiated Trade OTC Trade |
16:18:14 - 18-Sep-25 |
| Buy* | 1 | $56.78 | Automatic Execution |
16:18:14 - 18-Sep-25 |
| Unknown* | 0 | $56.70 | SI Trade |
16:03:12 - 18-Sep-25 |
| Sell* | 16 | $56.70 | SI Trade |
16:03:12 - 18-Sep-25 |
| Unknown* | 300 | $56.7195 | OTC Trade |
15:49:41 - 18-Sep-25 |
| Buy* | 63 | $56.72 | Automatic Execution |
15:44:25 - 18-Sep-25 |
| Sell* | 224 | $56.70 | Automatic Execution |
15:40:53 - 18-Sep-25 |
| Sell* | 150 | $56.70 | Automatic Execution |
15:40:53 - 18-Sep-25 |
| Unknown* | 0 | $56.72 | SI Trade |
15:40:44 - 18-Sep-25 |
| Buy* | 10 | $56.76 | Automatic Execution |
15:28:56 - 18-Sep-25 |
| Buy* | 2 | $56.75 | SI Trade |
15:25:40 - 18-Sep-25 |
| Sell* | 150 | $56.70 | Automatic Execution |
15:23:25 - 18-Sep-25 |
| Buy* | 1 | $56.73 | Automatic Execution |
15:22:02 - 18-Sep-25 |
| Sell* | 2 | $56.65 | Automatic Execution |
15:09:37 - 18-Sep-25 |
| Sell* | 6 | $56.42 | Automatic Execution |
14:57:18 - 18-Sep-25 |
| Buy* | 7 | $56.53 | Automatic Execution |
14:54:00 - 18-Sep-25 |
| Sell* | 2 | $56.37 | Automatic Execution |
14:45:53 - 18-Sep-25 |
| Buy* | 1 | $56.39 | Automatic Execution |
14:45:39 - 18-Sep-25 |
| Buy* | 684 | $56.38 | Automatic Execution |
14:45:33 - 18-Sep-25 |
| Sell* | 40 | $56.50 | Automatic Execution |
14:39:42 - 18-Sep-25 |
| Sell* | 60 | $56.53 | Automatic Execution |
14:17:09 - 18-Sep-25 |
| Sell* | 25 | $56.48 | Automatic Execution |
14:03:44 - 18-Sep-25 |
| Sell* | 200 | $56.68 | Automatic Execution |
13:22:40 - 18-Sep-25 |
| Sell* | 100 | $56.64 | Automatic Execution |
13:09:46 - 18-Sep-25 |
| Sell* | 25 | $56.67 | Automatic Execution |
12:18:02 - 18-Sep-25 |
| Buy* | 1 | $56.59 | Automatic Execution |
11:44:03 - 18-Sep-25 |
| Unknown* | 4 | $56.59 | Negotiated Trade OTC Trade |
11:42:24 - 18-Sep-25 |
| Buy* | 4 | $56.59 | Automatic Execution |
11:42:24 - 18-Sep-25 |
| Unknown* | 0 | $56.56 | SI Trade |
11:41:25 - 18-Sep-25 |
| Buy* | 1,901 | $56.62 | Automatic Execution |
11:17:03 - 18-Sep-25 |
| Buy* | 713 | $56.62 | Automatic Execution |
11:17:01 - 18-Sep-25 |
| Buy* | 1,188 | $56.62 | Automatic Execution |
11:17:01 - 18-Sep-25 |
| Buy* | 1,901 | $56.62 | Automatic Execution |
11:16:40 - 18-Sep-25 |
| Sell* | 4 | $56.62 | Automatic Execution |
11:16:03 - 18-Sep-25 |
| Buy* | 1,901 | $56.62 | Automatic Execution |
11:15:59 - 18-Sep-25 |
| Buy* | 1 | $56.62 | Automatic Execution |
10:16:07 - 18-Sep-25 |
| Buy* | 2 | $56.63 | Automatic Execution |
09:56:38 - 18-Sep-25 |
| Buy* | 2 | $56.64 | Automatic Execution |
09:55:50 - 18-Sep-25 |
| Buy* | 2 | $56.63 | Automatic Execution |
09:54:24 - 18-Sep-25 |
| Buy* | 1 | $56.63 | Automatic Execution |
09:54:24 - 18-Sep-25 |
| Unknown* | 158 | $56.63 | Negotiated Trade OTC Trade |
09:51:59 - 18-Sep-25 |
| Buy* | 158 | $56.63 | Automatic Execution |
09:51:59 - 18-Sep-25 |
| Unknown* | 0 | $56.56 | SI Trade |
09:43:07 - 18-Sep-25 |
| Unknown* | 0 | $56.57 | SI Trade |
09:33:12 - 18-Sep-25 |
| Sell* | 1 | $56.43 | Automatic Execution |
08:44:04 - 18-Sep-25 |
| Sell* | 35 | $56.43 | Automatic Execution |
08:21:12 - 18-Sep-25 |
| Buy* | 1 | $56.42 | SI Trade |
08:12:16 - 18-Sep-25 |
| Unknown* | 0 | $56.41 | SI Trade |
08:11:23 - 18-Sep-25 |
| Sell* | 1 | $56.37 | Automatic Execution |
08:00:46 - 18-Sep-25 |
| Sell* | 8,651 | $55.90 | Uncrossing Trade |
16:35:06 - 17-Sep-25 |
| Sell* | 23 | $55.90 | Automatic Execution |
16:27:02 - 17-Sep-25 |
| Buy* | 1,186 | $55.90 | Automatic Execution |
16:27:02 - 17-Sep-25 |
| Buy* | 791 | $55.90 | Automatic Execution |
16:27:02 - 17-Sep-25 |
| Sell* | 23 | $55.90 | Automatic Execution |
16:27:01 - 17-Sep-25 |
| Buy* | 1,186 | $55.90 | Automatic Execution |
16:27:01 - 17-Sep-25 |
| Buy* | 791 | $55.90 | Automatic Execution |
16:27:01 - 17-Sep-25 |
| Buy* | 2,000 | $55.90 | Automatic Execution |
16:26:59 - 17-Sep-25 |
| Buy* | 1,209 | $55.90 | Automatic Execution |
16:26:57 - 17-Sep-25 |
| Buy* | 791 | $55.90 | Automatic Execution |
16:26:57 - 17-Sep-25 |
| Buy* | 1 | $55.95 | Automatic Execution |
16:22:46 - 17-Sep-25 |
| Buy* | 3 | $55.95 | Automatic Execution |
16:22:14 - 17-Sep-25 |
| Buy* | 1 | $55.91 | Automatic Execution |
16:12:01 - 17-Sep-25 |
| Buy* | 19 | $55.89 | Automatic Execution |
16:10:44 - 17-Sep-25 |
| Sell* | 9 | $55.92 | Automatic Execution |
15:56:04 - 17-Sep-25 |
| Buy* | 192 | $55.94 | Automatic Execution |
15:55:10 - 17-Sep-25 |
| Sell* | 7 | $55.95 | Automatic Execution |
15:35:58 - 17-Sep-25 |
| Sell* | 8 | $55.97 | Automatic Execution |
15:34:44 - 17-Sep-25 |
| Buy* | 175 | $55.99 | Automatic Execution |
15:33:39 - 17-Sep-25 |
| Unknown* | 0 | $55.96 | SI Trade |
15:30:19 - 17-Sep-25 |
| Buy* | 6 | $55.95 | SI Trade |
15:30:18 - 17-Sep-25 |
| Sell* | 8 | $55.97 | Automatic Execution |
15:27:16 - 17-Sep-25 |
| Sell* | 1 | $55.99 | Automatic Execution |
15:12:57 - 17-Sep-25 |
| Sell* | 5 | $56.09 | Automatic Execution |
14:56:38 - 17-Sep-25 |
| Buy* | 2 | $56.11 | Automatic Execution |
14:56:30 - 17-Sep-25 |
| Sell* | 7 | $56.09 | Automatic Execution |
14:55:09 - 17-Sep-25 |
| Sell* | 178 | $56.09 | Automatic Execution |
14:51:48 - 17-Sep-25 |
| Unknown* | 53 | $56.09 | Negotiated Trade OTC Trade |
14:49:29 - 17-Sep-25 |
| Buy* | 53 | $56.09 | Automatic Execution |
14:49:29 - 17-Sep-25 |
| Buy* | 27 | $56.05 | SI Trade |
14:47:36 - 17-Sep-25 |
| Sell* | 12 | $56.04 | Automatic Execution |
14:40:38 - 17-Sep-25 |
| Buy* | 705 | $56.04 | Automatic Execution |
14:40:20 - 17-Sep-25 |
| Sell* | 7 | $56.15 | Automatic Execution |
14:32:55 - 17-Sep-25 |
| Sell* | 1 | $56.11 | SI Trade |
13:42:00 - 17-Sep-25 |
| Sell* | 1 | $56.14 | SI Trade |
13:31:37 - 17-Sep-25 |
| Sell* | 152 | $56.11 | Automatic Execution |
13:21:50 - 17-Sep-25 |
| Sell* | 24 | $56.10 | Automatic Execution |
13:04:05 - 17-Sep-25 |
| Sell* | 578 | $56.09 | Automatic Execution |
13:00:53 - 17-Sep-25 |
| Sell* | 791 | $56.09 | Automatic Execution |
13:00:53 - 17-Sep-25 |
| Sell* | 4 | $56.06 | Automatic Execution |
12:39:39 - 17-Sep-25 |
| Buy* | 1 | $56.08 | Result of RFQ |
12:39:18 - 17-Sep-25 |
| Buy* | 4 | $56.12 | Automatic Execution |
11:40:51 - 17-Sep-25 |
| Buy* | 15 | $56.14 | Automatic Execution |
11:12:18 - 17-Sep-25 |
| Sell* | 2 | $56.12 | Automatic Execution |
10:52:38 - 17-Sep-25 |
| Buy* | 1 | $56.17 | Automatic Execution |
10:40:23 - 17-Sep-25 |
| Buy* | 1 | $56.16 | SI Trade |
10:29:11 - 17-Sep-25 |
| Sell* | 8 | $56.12 | Automatic Execution |
09:53:29 - 17-Sep-25 |
| Sell* | 490 | $56.11401 | Ordinary |
09:52:02 - 17-Sep-25 |
| Sell* | 20 | $56.00 | Automatic Execution |
09:43:56 - 17-Sep-25 |
| Sell* | 8 | $56.00 | Automatic Execution |
09:43:35 - 17-Sep-25 |
| Sell* | 6 | $56.00 | Automatic Execution |
09:43:35 - 17-Sep-25 |
| Sell* | 150 | $56.00 | Automatic Execution |
09:43:35 - 17-Sep-25 |
| Sell* | 97 | $56.00 | Automatic Execution |
09:43:35 - 17-Sep-25 |
| Sell* | 411 | $56.00 | Automatic Execution |
09:42:51 - 17-Sep-25 |
| Sell* | 100 | $56.04 | SI Trade |
09:41:36 - 17-Sep-25 |
| Sell* | 21 | $56.04 | Automatic Execution |
09:36:28 - 17-Sep-25 |
| Buy* | 1,225 | $56.05 | Automatic Execution |
09:36:07 - 17-Sep-25 |
| Sell* | 9 | $56.09 | Automatic Execution |
09:35:16 - 17-Sep-25 |
| Sell* | 53 | $56.13 | Automatic Execution |
09:34:02 - 17-Sep-25 |
| Unknown* | 5 | $56.17 | Negotiated Trade OTC Trade |
09:33:25 - 17-Sep-25 |
| Buy* | 5 | $56.17 | Automatic Execution |
09:33:25 - 17-Sep-25 |
| Sell* | 8 | $56.15 | Automatic Execution |
09:31:30 - 17-Sep-25 |
| Unknown* | 0 | $56.19 | SI Trade |
08:54:30 - 17-Sep-25 |
| Buy* | 2 | $56.20 | Automatic Execution |
08:24:46 - 17-Sep-25 |
| Unknown* | 0 | $56.18 | SI Trade |
08:14:58 - 17-Sep-25 |
| Unknown* | 0 | $56.18 | SI Trade |
08:14:58 - 17-Sep-25 |
| Sell* | 30 | $56.16 | Automatic Execution |
08:13:36 - 17-Sep-25 |
| Unknown* | 0 | $56.18 | SI Trade |
08:13:11 - 17-Sep-25 |
| Sell* | 2 | $56.15 | Automatic Execution |
08:08:06 - 17-Sep-25 |
| Unknown* | 64 | $56.19 | Negotiated Trade OTC Trade |
08:00:39 - 17-Sep-25 |
| Unknown* | 1 | $56.19 | Negotiated Trade OTC Trade |
08:00:39 - 17-Sep-25 |
| Unknown* | 0 | $56.18 | SI Trade |
08:00:24 - 17-Sep-25 |
| Buy* | 1 | $56.18 | SI Trade |
08:00:24 - 17-Sep-25 |
| Unknown* | 0 | $56.19 | SI Trade |
08:00:24 - 17-Sep-25 |
| Unknown* | 0 | $56.19 | SI Trade |
08:00:24 - 17-Sep-25 |
| Buy* | 8 | $56.18 | Automatic Execution |
08:00:24 - 17-Sep-25 |
| Buy* | 106 | $56.19 | Suspected BUY Trade |
08:00:24 - 17-Sep-25 |
| Unknown* | 63 | $56.12 | OTC Trade |
16:35:27 - 16-Sep-25 |
| Unknown* | 856 | $56.12 | OTC Trade |
16:35:27 - 16-Sep-25 |
| Unknown* | 1,219 | $56.12 | OTC Trade |
16:35:27 - 16-Sep-25 |
| Buy* | 2,438 | $56.12 | Suspected BUY Trade |
16:35:27 - 16-Sep-25 |
| Buy* | 3 | $56.17 | SI Trade |
16:23:29 - 16-Sep-25 |
| Sell* | 4 | $56.16 | Automatic Execution |
16:11:16 - 16-Sep-25 |
| Buy* | 2 | $56.15 | Automatic Execution |
16:01:35 - 16-Sep-25 |
| Buy* | 22 | $56.18 | Automatic Execution |
15:48:11 - 16-Sep-25 |
| Sell* | 8 | $56.15 | Automatic Execution |
15:45:05 - 16-Sep-25 |
| Sell* | 150 | $56.16 | Automatic Execution |
15:43:53 - 16-Sep-25 |
| Unknown* | 0 | $56.16 | SI Trade |
15:41:03 - 16-Sep-25 |
| Sell* | 1 | $56.15 | Automatic Execution |
15:32:35 - 16-Sep-25 |
| Buy* | 2 | $56.18 | Automatic Execution |
15:29:05 - 16-Sep-25 |
| Sell* | 7 | $56.18 | Automatic Execution |
15:27:10 - 16-Sep-25 |
| Buy* | 10 | $56.21 | SI Trade |
15:26:00 - 16-Sep-25 |
| Buy* | 168 | $56.21 | SI Trade |
15:25:46 - 16-Sep-25 |
| Sell* | 5 | $56.18 | SI Trade |
15:08:51 - 16-Sep-25 |
| Buy* | 20 | $56.18 | Automatic Execution |
15:05:18 - 16-Sep-25 |
| Sell* | 150 | $56.13 | SI Trade |
14:51:57 - 16-Sep-25 |