Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Match Group (MTCH.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 12 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Buy* 12 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Buy* 200 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 6 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 6 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 92 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 1 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 56 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 500 $32.58 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 10 $32.58 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 10 $32.58 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 100 $32.58 Automatic Execution
 15:54:09 - 15-Dec-25
Sell* 38 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 50 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 12 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 88 $32.59 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 200 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 300 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 60 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 50 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 58 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 50 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 2 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 30 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 30 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 70 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 30 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Unknown* 100 $32.565 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 27 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 20 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 5 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:54:00 - 15-Dec-25
Sell* 16 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Sell* 10 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Sell* 100 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Sell* 12 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Sell* 100 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Sell* 100 $32.56 Automatic Execution
 15:53:42 - 15-Dec-25
Unknown* 38 $32.565 Automatic Execution
 15:53:42 - 15-Dec-25
Unknown* 100 $32.565 Automatic Execution
 15:53:20 - 15-Dec-25
Unknown* 200 $32.565 Automatic Execution
 15:53:15 - 15-Dec-25
Sell* 14 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 42 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 14 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 206 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 367 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 233 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 400 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 280 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Sell* 913 $32.57 Automatic Execution
 15:53:10 - 15-Dec-25
Unknown* 83 $32.575 Automatic Execution
 15:53:06 - 15-Dec-25
Unknown* 100 $32.575 Automatic Execution
 15:53:04 - 15-Dec-25
Unknown* 200 $32.575 Automatic Execution
 15:53:04 - 15-Dec-25
Unknown* 83 $32.575 Automatic Execution
 15:53:01 - 15-Dec-25
Unknown* 50 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 50 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 50 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 100 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 200 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 150 $32.575 Automatic Execution
 15:53:00 - 15-Dec-25
Sell* 4 $32.57 Automatic Execution
 15:53:00 - 15-Dec-25
Sell* 3 $32.57 Automatic Execution
 15:53:00 - 15-Dec-25
Sell* 1 $32.57 Automatic Execution
 15:53:00 - 15-Dec-25
Unknown* 100 $32.575 Automatic Execution
 15:52:59 - 15-Dec-25
Buy* 10 $32.57 Automatic Execution
 15:52:52 - 15-Dec-25
Buy* 13 $32.57 Automatic Execution
 15:52:52 - 15-Dec-25
Buy* 65 $32.57 Automatic Execution
 15:52:52 - 15-Dec-25
Buy* 6 $32.57 Automatic Execution
 15:52:52 - 15-Dec-25
Unknown* 10 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 4 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 23 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 564 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 36 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 4 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 100 $32.56 Automatic Execution
 15:52:49 - 15-Dec-25
Buy* 31 $32.55 Automatic Execution
 15:52:36 - 15-Dec-25
Unknown* 2 $32.55 Automatic Execution
 15:52:35 - 15-Dec-25
Unknown* 198 $32.55 Automatic Execution
 15:52:35 - 15-Dec-25
Sell* 2 $32.55 Automatic Execution
 15:52:35 - 15-Dec-25
Sell* 1 $32.55 Automatic Execution
 15:52:35 - 15-Dec-25
Unknown* 10 $32.56 Automatic Execution
 15:52:29 - 15-Dec-25
Sell* 5 $32.57 Automatic Execution
 15:52:21 - 15-Dec-25
Unknown* 50 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Unknown* 50 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Sell* 6 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Sell* 25 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Sell* 75 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Sell* 6 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Sell* 100 $32.58 Automatic Execution
 15:52:20 - 15-Dec-25
Unknown* 44 $32.585 Automatic Execution
 15:52:19 - 15-Dec-25
Unknown* 100 $32.585 Automatic Execution
 15:52:19 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:52:15 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:52:15 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 50 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Unknown* 300 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 80 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 20 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 6 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 13 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Unknown* 19 $32.585 Automatic Execution
 15:51:58 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:51:58 - 15-Dec-25
Sell* 58 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 47 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 31 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Buy* 22 $32.58 Automatic Execution
 15:51:57 - 15-Dec-25
Unknown* 5 $32.575 Automatic Execution
 15:51:56 - 15-Dec-25
Buy* 150 $32.58 Automatic Execution
 15:51:55 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:51:55 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:51:55 - 15-Dec-25
Buy* 15 $32.58 Automatic Execution
 15:51:55 - 15-Dec-25
Unknown* 10 $32.58 Automatic Execution
 15:51:54 - 15-Dec-25
Unknown* 10 $32.58 Automatic Execution
 15:51:54 - 15-Dec-25
Sell* 98 $32.58 Automatic Execution
 15:51:54 - 15-Dec-25
Sell* 2 $32.58 Automatic Execution
 15:51:49 - 15-Dec-25
Sell* 17 $32.58 Automatic Execution
 15:51:49 - 15-Dec-25
Sell* 81 $32.58 Automatic Execution
 15:51:49 - 15-Dec-25
Sell* 9 $32.58 Automatic Execution
 15:51:46 - 15-Dec-25
Sell* 6 $32.58 Automatic Execution
 15:51:46 - 15-Dec-25
Sell* 19 $32.58 Automatic Execution
 15:51:46 - 15-Dec-25
Sell* 31 $32.58 Automatic Execution
 15:51:31 - 15-Dec-25
Sell* 12 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 11 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 7 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 52 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Sell* 13 $32.59 Automatic Execution
 15:51:30 - 15-Dec-25
Unknown* 100 $32.625 Automatic Execution
 15:50:47 - 15-Dec-25
Sell* 23 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 2 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 275 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 451 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 449 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 15:50:43 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 15:50:34 - 15-Dec-25
Buy* 10 $32.63 Automatic Execution
 15:50:34 - 15-Dec-25
Buy* 40 $32.63 Automatic Execution
 15:50:32 - 15-Dec-25
Buy* 17 $32.63 Automatic Execution
 15:50:32 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 15:50:32 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 15:50:32 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:50:31 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:50:31 - 15-Dec-25
Buy* 600 $32.62 Automatic Execution
 15:50:31 - 15-Dec-25
Buy* 200 $32.615 Automatic Execution
 15:50:23 - 15-Dec-25
Buy* 100 $32.615 Automatic Execution
 15:50:23 - 15-Dec-25
Buy* 10 $32.625 Automatic Execution
 15:50:16 - 15-Dec-25
Buy* 10 $32.60 Automatic Execution
 15:50:08 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 15:50:07 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:50:05 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:50:05 - 15-Dec-25
Unknown* 29 $32.585 Automatic Execution
 15:50:04 - 15-Dec-25
Sell* 3 $32.59 Automatic Execution
 15:50:04 - 15-Dec-25
Sell* 3 $32.59 Automatic Execution
 15:50:04 - 15-Dec-25
Sell* 1 $32.59 Automatic Execution
 15:50:04 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:50:04 - 15-Dec-25
Sell* 9 $32.60 Automatic Execution
 15:50:01 - 15-Dec-25
Buy* 200 $32.61 Automatic Execution
 15:50:01 - 15-Dec-25
Buy* 1 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Unknown* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 20 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 1 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 22 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 10 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 249 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 251 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 90 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 10 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 80 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 20 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 1 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 10 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 95 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 19 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 61 $32.60 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 39 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 200 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 61 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 90 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 10 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 70 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 200 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 14 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 282 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 149 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 51 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 104 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 10 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 17 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 200 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 15:50:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:50:00 - 15-Dec-25
Buy* 22 $32.63 Automatic Execution
 15:49:59 - 15-Dec-25
Buy* 78 $32.63 Automatic Execution
 15:49:59 - 15-Dec-25
Buy* 78 $32.63 Automatic Execution
 15:49:59 - 15-Dec-25
Buy* 22 $32.63 Automatic Execution
 15:49:59 - 15-Dec-25
Buy* 28 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 40 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 300 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 17 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 60 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:49:58 - 15-Dec-25
Buy* 30 $32.615 Automatic Execution
 15:49:47 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:49:47 - 15-Dec-25
Buy* 60 $32.615 Automatic Execution
 15:49:36 - 15-Dec-25
Buy* 70 $32.615 Automatic Execution
 15:48:57 - 15-Dec-25
Buy* 10 $32.61 Automatic Execution
 15:48:25 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:48:25 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 15:48:25 - 15-Dec-25
Sell* 100 $32.605 Automatic Execution
 15:47:46 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:47:44 - 15-Dec-25
Buy* 100 $32.605 Automatic Execution
 15:47:38 - 15-Dec-25
Buy* 30 $32.60 Automatic Execution
 15:47:34 - 15-Dec-25
Buy* 15 $32.60 Automatic Execution
 15:47:34 - 15-Dec-25
Buy* 19 $32.60 Automatic Execution
 15:47:34 - 15-Dec-25
Buy* 6 $32.60 Automatic Execution
 15:47:34 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 15:47:32 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 15:47:29 - 15-Dec-25
Buy* 42 $32.59 Automatic Execution
 15:47:26 - 15-Dec-25
Unknown* 200 $32.585 Automatic Execution
 15:47:21 - 15-Dec-25
Buy* 23 $32.59 Automatic Execution
 15:47:21 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:47:21 - 15-Dec-25
Sell* 136 $32.59 Automatic Execution
 15:47:18 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:47:18 - 15-Dec-25
Sell* 164 $32.59 Automatic Execution
 15:47:18 - 15-Dec-25
Sell* 82 $32.59 Automatic Execution
 15:47:18 - 15-Dec-25
Unknown* 100 $32.595 Automatic Execution
 15:47:14 - 15-Dec-25
Buy* 89 $32.59 Automatic Execution
 15:47:10 - 15-Dec-25
Buy* 11 $32.59 Automatic Execution
 15:47:10 - 15-Dec-25
Buy* 6 $32.59 Automatic Execution
 15:47:10 - 15-Dec-25
Buy* 7 $32.59 Automatic Execution
 15:47:10 - 15-Dec-25
Unknown* 200 $32.585 Automatic Execution
 15:46:58 - 15-Dec-25
Unknown* 68 $32.58 Automatic Execution
 15:46:44 - 15-Dec-25
Buy* 22 $32.58 Automatic Execution
 15:46:44 - 15-Dec-25
Buy* 6 $32.58 Automatic Execution
 15:46:44 - 15-Dec-25
Buy* 1 $32.58 Automatic Execution
 15:46:44 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:46:40 - 15-Dec-25
Buy* 30 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 42 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 300 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 15 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 21 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:46:37 - 15-Dec-25
Sell* 12 $32.56 Automatic Execution
 15:46:35 - 15-Dec-25
Sell* 1 $32.56 Automatic Execution
 15:46:29 - 15-Dec-25
Unknown* 41 $32.565 Automatic Execution
 15:46:18 - 15-Dec-25
Unknown* 10 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Unknown* 63 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Unknown* 37 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Unknown* 3 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Sell* 100 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Sell* 6 $32.57 Automatic Execution
 15:46:18 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:46:14 - 15-Dec-25
Buy* 49 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 77 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 23 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 200 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 30 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 35 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:46:11 - 15-Dec-25
Sell* 47 $32.57 Automatic Execution
 15:45:50 - 15-Dec-25
Sell* 13 $32.57 Automatic Execution
 15:45:50 - 15-Dec-25
Sell* 29 $32.57 Automatic Execution
 15:45:50 - 15-Dec-25
Sell* 50 $32.56 Automatic Execution
 15:27:59 - 15-Dec-25
Sell* 37 $32.56 Automatic Execution
 15:27:59 - 15-Dec-25
Sell* 10 $32.56 Automatic Execution
 15:27:59 - 15-Dec-25
Sell* 1 $32.56 Automatic Execution
 15:27:59 - 15-Dec-25
Sell* 15 $32.57 Automatic Execution
 15:27:51 - 15-Dec-25
Buy* 2 $32.57 Automatic Execution
 15:27:51 - 15-Dec-25
Buy* 265 $32.56 Automatic Execution
 15:27:39 - 15-Dec-25
Buy* 35 $32.56 Automatic Execution
 15:27:39 - 15-Dec-25
Buy* 100 $32.56 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 35 $32.56 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 10 $32.57 Automatic Execution
 15:27:39 - 15-Dec-25
Sell* 10 $32.57 Automatic Execution
 15:27:39 - 15-Dec-25
Sell* 10 $32.57 Automatic Execution
 15:27:39 - 15-Dec-25
Sell* 60 $32.57 Automatic Execution
 15:27:39 - 15-Dec-25
Buy* 26 $32.58 Automatic Execution
 15:27:39 - 15-Dec-25
Buy* 5 $32.58 Automatic Execution
 15:27:39 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 52 $32.575 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 148 $32.575 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 35 $32.575 Automatic Execution
 15:27:39 - 15-Dec-25
Unknown* 40 $32.57 Automatic Execution
 15:27:35 - 15-Dec-25
Unknown* 60 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Unknown* 40 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Buy* 24 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 15:27:33 - 15-Dec-25
Sell* 42 $32.56 Automatic Execution
 15:26:43 - 15-Dec-25
Sell* 6 $32.57 Automatic Execution
 15:26:18 - 15-Dec-25
Sell* 8 $32.58 Automatic Execution
 15:25:59 - 15-Dec-25
Sell* 100 $32.58 Automatic Execution
 15:25:59 - 15-Dec-25
Buy* 16 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Unknown* 10 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 90 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 1 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 9 $32.59 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 12 $32.60 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 63 $32.60 Automatic Execution
 15:25:21 - 15-Dec-25
Sell* 37 $32.60 Automatic Execution
 15:25:20 - 15-Dec-25
Sell* 21 $32.60 Automatic Execution
 15:25:20 - 15-Dec-25
Sell* 179 $32.60 Automatic Execution
 15:25:20 - 15-Dec-25
Sell* 468 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 40 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 12 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 600 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 90 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 278 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 21 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Sell* 58 $32.61 Automatic Execution
 15:24:18 - 15-Dec-25
Buy* 42 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 38 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 64 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 36 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 54 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 46 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 600 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 2 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 15:23:57 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 74 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 10 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 74 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 10 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 85 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 9 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 100 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 100 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 35 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 1 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 98 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 85 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 26 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 90 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 100 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 35 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 76 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 58 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 46 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 35 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 53 $32.595 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 74 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Buy* 41 $32.60 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 1 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 1 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 1 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 6 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 6 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 15 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:23:57 - 15-Dec-25
Sell* 10 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Sell* 10 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Sell* 75 $32.60 Automatic Execution
 15:23:55 - 15-Dec-25
Unknown* 4 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Buy* 19 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Buy* 10 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Buy* 17 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Buy* 497 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Buy* 75 $32.60 Automatic Execution
 15:23:05 - 15-Dec-25
Sell* 12 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 5 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 10 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 9 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 1 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 18 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Sell* 22 $32.60 Automatic Execution
 15:22:57 - 15-Dec-25
Buy* 3 $32.61 Automatic Execution
 15:22:25 - 15-Dec-25
Buy* 42 $32.61 Automatic Execution
 15:22:25 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 1 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 1 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 48 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 15:22:01 - 15-Dec-25
Sell* 10 $32.63 Automatic Execution
 15:21:31 - 15-Dec-25
Buy* 10 $32.63 Automatic Execution
 15:21:31 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 15:21:31 - 15-Dec-25
Buy* 6 $32.63 Automatic Execution
 15:21:31 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 15:21:31 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 60 $32.62 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 3 $32.62 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 15:21:23 - 15-Dec-25
Buy* 44 $32.62 Automatic Execution
 15:20:49 - 15-Dec-25
Buy* 56 $32.62 Automatic Execution
 15:20:49 - 15-Dec-25
Buy* 1 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 22 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 29 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 29 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Buy* 24 $32.61 Automatic Execution
 15:20:48 - 15-Dec-25
Sell* 16 $32.605 Automatic Execution
 15:20:46 - 15-Dec-25
Unknown* 26 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Buy* 6 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Buy* 15 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Buy* 5 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Buy* 1 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Buy* 14 $32.60 Automatic Execution
 15:20:46 - 15-Dec-25
Unknown* 62 $32.595 Automatic Execution
 15:20:30 - 15-Dec-25
Buy* 16 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Buy* 56 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Buy* 2 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Buy* 84 $32.59 Automatic Execution
 15:20:29 - 15-Dec-25
Sell* 41 $32.59 Automatic Execution
 15:20:27 - 15-Dec-25
Sell* 5 $32.59 Automatic Execution
 15:20:27 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 15:20:27 - 15-Dec-25
Buy* 80 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 16 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 28 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 10 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 24 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 54 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 1 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 15:19:59 - 15-Dec-25
Sell* 70 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Sell* 6 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Sell* 3 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Sell* 40 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Sell* 6 $32.60 Automatic Execution
 15:19:20 - 15-Dec-25
Unknown* 24 $32.61 Automatic Execution
 15:18:00 - 15-Dec-25
Unknown* 10 $32.61 Automatic Execution
 15:17:51 - 15-Dec-25
Unknown* 76 $32.61 Automatic Execution
 15:17:51 - 15-Dec-25
Unknown* 24 $32.61 Automatic Execution
 15:17:51 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:17:51 - 15-Dec-25
Buy* 3 $32.61 Automatic Execution
 15:17:51 - 15-Dec-25
Sell* 16 $32.61 Automatic Execution
 15:17:41 - 15-Dec-25
Unknown* 73 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 4 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 11 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 10 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 15 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 10 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 52 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 3 $32.61 Automatic Execution
 15:17:37 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:16:58 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 15:16:44 - 15-Dec-25
Sell* 9 $32.61 Automatic Execution
 15:16:35 - 15-Dec-25
Buy* 50 $32.615 Automatic Execution
 15:16:24 - 15-Dec-25
Buy* 50 $32.615 Automatic Execution
 15:16:24 - 15-Dec-25
Buy* 50 $32.615 Automatic Execution
 15:16:24 - 15-Dec-25
Buy* 50 $32.615 Automatic Execution
 15:16:24 - 15-Dec-25
Unknown* 44 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 90 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 40 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 57 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Buy* 3 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 15:15:44 - 15-Dec-25
Sell* 49 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Sell* 97 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Sell* 3 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 54 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 20 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Buy* 20 $32.62 Automatic Execution
 15:15:29 - 15-Dec-25
Sell* 100 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Sell* 100 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Sell* 1 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Sell* 100 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Sell* 5 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Sell* 13 $32.70 Automatic Execution
 14:59:27 - 15-Dec-25
Unknown* 4 $32.71 Automatic Execution
 14:59:14 - 15-Dec-25
Sell* 20 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Sell* 15 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Sell* 7 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Sell* 100 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Sell* 6 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Buy* 2 $32.70 Automatic Execution
 14:58:44 - 15-Dec-25
Buy* 5 $32.70 Automatic Execution
 14:58:07 - 15-Dec-25
Buy* 1 $32.70 Automatic Execution
 14:58:07 - 15-Dec-25
Buy* 44 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 56 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 2 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 3 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 1 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 100 $32.69 Automatic Execution
 14:57:07 - 15-Dec-25
Buy* 1 $32.68 Automatic Execution
 14:56:36 - 15-Dec-25
Buy* 100 $32.68 Automatic Execution
 14:56:36 - 15-Dec-25
Sell* 100 $32.675 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.675 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 58 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 53 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 4 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 96 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 4 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 43 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 57 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 8 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 100 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 35 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 52 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 48 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 67 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 8 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 23 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 30 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 96 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 26 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Unknown* 7 $32.685 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 4 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 80 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 14:56:24 - 15-Dec-25
Buy* 1 $32.68 Automatic Execution
 14:56:05 - 15-Dec-25
Buy* 71 $32.68 Automatic Execution
 14:56:05 - 15-Dec-25
Unknown* 50 $32.675 Automatic Execution
 14:55:56 - 15-Dec-25
Unknown* 50 $32.675 Automatic Execution
 14:55:56 - 15-Dec-25
Buy* 23 $32.68 Automatic Execution
 14:55:51 - 15-Dec-25
Buy* 6 $32.68 Automatic Execution
 14:55:51 - 15-Dec-25
Buy* 20 $32.67 Automatic Execution
 14:55:30 - 15-Dec-25
Buy* 3 $32.67 Automatic Execution
 14:55:30 - 15-Dec-25
Buy* 15 $32.66 Automatic Execution
 14:55:21 - 15-Dec-25
Buy* 10 $32.66 Automatic Execution
 14:55:21 - 15-Dec-25
Buy* 20 $32.66 Automatic Execution
 14:55:21 - 15-Dec-25
Buy* 4 $32.66 Automatic Execution
 14:55:21 - 15-Dec-25
Buy* 2 $32.66 Automatic Execution
 14:55:21 - 15-Dec-25
Buy* 1 $32.65 Automatic Execution
 14:55:13 - 15-Dec-25
Buy* 10 $32.65 Automatic Execution
 14:55:13 - 15-Dec-25
Buy* 10 $32.65 Automatic Execution
 14:55:13 - 15-Dec-25
Buy* 21 $32.65 Automatic Execution
 14:55:13 - 15-Dec-25
Buy* 10 $32.65 Automatic Execution
 14:55:13 - 15-Dec-25
Buy* 10 $32.64 Automatic Execution
 14:54:56 - 15-Dec-25
Buy* 27 $32.64 Automatic Execution
 14:54:56 - 15-Dec-25
Sell* 24 $32.64 Automatic Execution
 14:54:56 - 15-Dec-25
Buy* 35 $32.64 Automatic Execution
 14:54:37 - 15-Dec-25
Buy* 10 $32.63 Automatic Execution
 14:54:11 - 15-Dec-25
Buy* 36 $32.63 Automatic Execution
 14:54:11 - 15-Dec-25
Sell* 41 $32.62 Automatic Execution
 14:53:29 - 15-Dec-25
Sell* 59 $32.62 Automatic Execution
 14:53:29 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 14:53:29 - 15-Dec-25
Sell* 59 $32.62 Automatic Execution
 14:53:29 - 15-Dec-25
Unknown* 100 $32.64 Automatic Execution
 14:53:17 - 15-Dec-25
Unknown* 100 $32.64 Automatic Execution
 14:53:17 - 15-Dec-25
Sell* 9 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Sell* 19 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Buy* 11 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Buy* 8 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Buy* 7 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Buy* 5 $32.64 Automatic Execution
 14:53:11 - 15-Dec-25
Buy* 14 $32.63 Automatic Execution
 14:53:04 - 15-Dec-25
Sell* 10 $32.63 Automatic Execution
 14:52:30 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 14:52:30 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 14:52:30 - 15-Dec-25
Sell* 45 $32.63 Automatic Execution
 14:52:30 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 14:52:28 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 14:52:15 - 15-Dec-25
Sell* 37 $32.63 Automatic Execution
 14:52:02 - 15-Dec-25
Sell* 9 $32.63 Automatic Execution
 14:52:02 - 15-Dec-25
Sell* 5 $32.63 Automatic Execution
 14:52:02 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 14:52:02 - 15-Dec-25
Sell* 1 $32.64 Automatic Execution
 14:52:00 - 15-Dec-25
Sell* 20 $32.64 Automatic Execution
 14:52:00 - 15-Dec-25
Buy* 14 $32.64 Automatic Execution
 14:51:06 - 15-Dec-25
Sell* 1 $32.64 Automatic Execution
 14:51:01 - 15-Dec-25
Unknown* 50 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Sell* 100 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Unknown* 100 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Unknown* 50 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Sell* 1 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Sell* 1 $32.65 Automatic Execution
 14:50:52 - 15-Dec-25
Sell* 100 $32.66 Automatic Execution
 14:50:37 - 15-Dec-25
Unknown* 100 $32.66 Automatic Execution
 14:50:25 - 15-Dec-25
Buy* 90 $32.66 Automatic Execution
 14:50:25 - 15-Dec-25
Buy* 10 $32.66 Automatic Execution
 14:50:25 - 15-Dec-25
Sell* 4 $32.66 Automatic Execution
 14:50:22 - 15-Dec-25
Sell* 7 $32.66 Automatic Execution
 14:50:22 - 15-Dec-25
Sell* 14 $32.66 Automatic Execution
 14:50:22 - 15-Dec-25
Buy* 39 $32.66 Automatic Execution
 14:50:15 - 15-Dec-25
Buy* 100 $32.65 Automatic Execution
 14:50:15 - 15-Dec-25
Sell* 62 $32.63 Automatic Execution
 14:49:18 - 15-Dec-25
Sell* 100 $32.63 Automatic Execution
 14:49:18 - 15-Dec-25
Sell* 5 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Sell* 5 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Sell* 5 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Sell* 3 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Buy* 150 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Buy* 5 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Buy* 250 $32.63 Automatic Execution
 14:49:17 - 15-Dec-25
Buy* 4 $32.62 Automatic Execution
 14:48:50 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 14:48:50 - 15-Dec-25
Buy* 2 $32.62 Automatic Execution
 14:48:50 - 15-Dec-25
Buy* 17 $32.61 Automatic Execution
 14:48:31 - 15-Dec-25
Buy* 10 $32.61 Automatic Execution
 14:48:31 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 14:48:31 - 15-Dec-25
Sell* 6 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 61 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 3 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 18 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 17 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 1 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 29 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 15 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 26 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 23 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 2 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 14:48:19 - 15-Dec-25
Sell* 11 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 63 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 63 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 63 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 9 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 5 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 29 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Sell* 20 $32.62 Automatic Execution
 14:47:30 - 15-Dec-25
Buy* 39 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 3 $32.635 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 6 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 9 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 28 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 29 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 6 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 6 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 10 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 16 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 5 $32.63 Automatic Execution
 14:47:26 - 15-Dec-25
Sell* 36 $32.635 Automatic Execution
 14:46:24 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:29:03 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:28:37 - 15-Dec-25
Sell* 24 $32.54 Automatic Execution
 14:28:12 - 15-Dec-25
Buy* 24 $32.54 Automatic Execution
 14:28:12 - 15-Dec-25
Buy* 75 $32.54 Automatic Execution
 14:28:12 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:28:12 - 15-Dec-25
Buy* 100 $32.545 Automatic Execution
 14:26:41 - 15-Dec-25
Buy* 2 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Buy* 41 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Buy* 60 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:26:40 - 15-Dec-25
Sell* 29 $32.53 Automatic Execution
 14:26:05 - 15-Dec-25
Sell* 5 $32.53 Automatic Execution
 14:26:05 - 15-Dec-25
Sell* 40 $32.53 Automatic Execution
 14:26:05 - 15-Dec-25
Sell* 9 $32.53 Automatic Execution
 14:26:05 - 15-Dec-25
Sell* 16 $32.53 Automatic Execution
 14:24:42 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 57 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 22 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 25 $32.545 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 100 $32.545 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 34 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 18 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 13 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 2 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Sell* 1 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Sell* 1 $32.54 Automatic Execution
 14:24:09 - 15-Dec-25
Sell* 8 $32.54 Automatic Execution
 14:23:33 - 15-Dec-25
Sell* 1 $32.54 Automatic Execution
 14:23:33 - 15-Dec-25
Sell* 8 $32.54 Automatic Execution
 14:23:33 - 15-Dec-25
Sell* 20 $32.54 Automatic Execution
 14:23:33 - 15-Dec-25
Buy* 22 $32.54 Automatic Execution
 14:23:33 - 15-Dec-25
Sell* 3 $32.54 Automatic Execution
 14:23:10 - 15-Dec-25
Buy* 5 $32.54 Automatic Execution
 14:22:54 - 15-Dec-25
Buy* 21 $32.54 Automatic Execution
 14:22:54 - 15-Dec-25
Buy* 12 $32.54 Automatic Execution
 14:22:54 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:22:54 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:22:54 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:22:17 - 15-Dec-25
Sell* 4 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 2 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 100 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 9 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 11 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 40 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 30 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 100 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 90 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 10 $32.55 Automatic Execution
 14:20:43 - 15-Dec-25
Sell* 1 $32.56 Automatic Execution
 14:20:37 - 15-Dec-25
Sell* 80 $32.56 Automatic Execution
 14:20:31 - 15-Dec-25
Buy* 2 $32.56 Automatic Execution
 14:20:25 - 15-Dec-25
Buy* 8 $32.56 Automatic Execution
 14:20:17 - 15-Dec-25
Buy* 1 $32.56 Automatic Execution
 14:20:17 - 15-Dec-25
Sell* 40 $32.55 Automatic Execution
 14:19:24 - 15-Dec-25
Sell* 20 $32.55 Automatic Execution
 14:19:24 - 15-Dec-25
Sell* 80 $32.55 Automatic Execution
 14:19:24 - 15-Dec-25
Sell* 100 $32.55 Automatic Execution
 14:19:11 - 15-Dec-25
Buy* 12 $32.55 Automatic Execution
 14:19:11 - 15-Dec-25
Buy* 2 $32.55 Automatic Execution
 14:19:11 - 15-Dec-25
Buy* 100 $32.55 Automatic Execution
 14:19:11 - 15-Dec-25
Buy* 78 $32.55 Automatic Execution
 14:19:08 - 15-Dec-25
Buy* 22 $32.55 Automatic Execution
 14:19:08 - 15-Dec-25
Buy* 78 $32.55 Automatic Execution
 14:19:08 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 1 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 28 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 5 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 600 $32.54 Automatic Execution
 14:18:57 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 14:17:26 - 15-Dec-25
Buy* 39 $32.54 Automatic Execution
 14:17:26 - 15-Dec-25
Buy* 261 $32.54 Automatic Execution
 14:17:26 - 15-Dec-25
Unknown* 40 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Buy* 40 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Unknown* 34 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Unknown* 6 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Unknown* 66 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Unknown* 100 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Sell* 7 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Sell* 187 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Sell* 13 $32.53 Automatic Execution
 14:17:25 - 15-Dec-25
Buy* 27 $32.53 Automatic Execution
 14:16:37 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:37 - 15-Dec-25
Buy* 100 $32.53 Automatic Execution
 14:16:37 - 15-Dec-25
Unknown* 100 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Unknown* 100 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 77 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 23 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 100 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 1 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 16 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Buy* 98 $32.53 Automatic Execution
 14:16:23 - 15-Dec-25
Unknown* 2 $32.53 Automatic Execution
 14:15:36 - 15-Dec-25
Sell* 100 $32.53 Automatic Execution
 14:15:36 - 15-Dec-25
Sell* 4 $32.53 Automatic Execution
 14:15:36 - 15-Dec-25
Sell* 2 $32.53 Automatic Execution
 14:15:36 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:49 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:49 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:49 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:49 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:49 - 15-Dec-25
Unknown* 2 $32.595 Automatic Execution
 13:57:16 - 15-Dec-25
Unknown* 38 $32.595 Automatic Execution
 13:57:16 - 15-Dec-25
Buy* 4 $32.59 Automatic Execution
 13:57:15 - 15-Dec-25
Buy* 5 $32.59 Automatic Execution
 13:57:09 - 15-Dec-25
Buy* 95 $32.59 Automatic Execution
 13:57:09 - 15-Dec-25
Sell* 39 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 18 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 82 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 5 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 3 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 10 $32.59 Automatic Execution
 13:57:08 - 15-Dec-25
Buy* 1 $32.58 Automatic Execution
 13:56:23 - 15-Dec-25
Buy* 1 $32.58 Automatic Execution
 13:56:23 - 15-Dec-25
Unknown* 8 $32.575 Automatic Execution
 13:55:46 - 15-Dec-25
Sell* 90 $32.58 Automatic Execution
 13:55:22 - 15-Dec-25
Sell* 1 $32.58 Automatic Execution
 13:55:22 - 15-Dec-25
Sell* 1 $32.58 Automatic Execution
 13:55:22 - 15-Dec-25
Buy* 60 $32.58 Automatic Execution
 13:55:15 - 15-Dec-25
Buy* 1 $32.58 Automatic Execution
 13:55:15 - 15-Dec-25
Buy* 1 $32.58 Automatic Execution
 13:55:15 - 15-Dec-25
Unknown* 10 $32.575 Automatic Execution
 13:53:27 - 15-Dec-25
Unknown* 200 $32.575 Automatic Execution
 13:53:25 - 15-Dec-25
Buy* 26 $32.57 Automatic Execution
 13:53:20 - 15-Dec-25
Buy* 74 $32.57 Automatic Execution
 13:53:20 - 15-Dec-25
Buy* 5 $32.57 Automatic Execution
 13:53:20 - 15-Dec-25
Unknown* 1 $32.565 Automatic Execution
 13:52:31 - 15-Dec-25
Sell* 6 $32.56 Automatic Execution
 13:52:31 - 15-Dec-25
Sell* 1 $32.57 Automatic Execution
 13:52:11 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 13:52:00 - 15-Dec-25
Sell* 18 $32.59 Automatic Execution
 13:51:38 - 15-Dec-25
Unknown* 100 $32.59 Automatic Execution
 13:51:38 - 15-Dec-25
Unknown* 4 $32.59 Automatic Execution
 13:51:38 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:51:38 - 15-Dec-25
Buy* 4 $32.59 Automatic Execution
 13:51:38 - 15-Dec-25
Sell* 39 $32.60 Automatic Execution
 13:51:20 - 15-Dec-25
Sell* 61 $32.60 Automatic Execution
 13:51:20 - 15-Dec-25
Sell* 35 $32.60 Automatic Execution
 13:51:20 - 15-Dec-25
Buy* 4 $32.60 Automatic Execution
 13:50:12 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 13:50:01 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 13:50:01 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 13:49:48 - 15-Dec-25
Sell* 10 $32.61 Automatic Execution
 13:49:48 - 15-Dec-25
Sell* 36 $32.62 Automatic Execution
 13:49:47 - 15-Dec-25
Sell* 35 $32.62 Automatic Execution
 13:49:47 - 15-Dec-25
Unknown* 5 $32.625 Automatic Execution
 13:49:30 - 15-Dec-25
Buy* 5 $32.62 Automatic Execution
 13:48:24 - 15-Dec-25
Buy* 7 $32.61 Automatic Execution
 13:48:22 - 15-Dec-25
Buy* 5 $32.605 Automatic Execution
 13:48:18 - 15-Dec-25
Sell* 3 $32.60 Automatic Execution
 13:48:17 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 13:48:17 - 15-Dec-25
Buy* 17 $32.60 Automatic Execution
 13:48:17 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 13:48:02 - 15-Dec-25
Sell* 12 $32.60 Automatic Execution
 13:48:02 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 13:48:02 - 15-Dec-25
Sell* 13 $32.61 Automatic Execution
 13:48:00 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 13:48:00 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 13:48:00 - 15-Dec-25
Sell* 20 $32.61 Automatic Execution
 13:48:00 - 15-Dec-25
Buy* 100 $32.615 Automatic Execution
 13:47:32 - 15-Dec-25
Sell* 95 $32.62 Automatic Execution
 13:47:05 - 15-Dec-25
Sell* 5 $32.62 Automatic Execution
 13:47:05 - 15-Dec-25
Buy* 18 $32.62 Automatic Execution
 13:47:05 - 15-Dec-25
Buy* 100 $32.53 Automatic Execution
 13:27:16 - 15-Dec-25
Buy* 100 $32.53 Automatic Execution
 13:27:16 - 15-Dec-25
Sell* 1 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Sell* 65 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Sell* 100 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Sell* 27 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Sell* 5 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Sell* 35 $32.53 Automatic Execution
 13:27:01 - 15-Dec-25
Buy* 100 $32.54 Automatic Execution
 13:26:03 - 15-Dec-25
Sell* 100 $32.54 Automatic Execution
 13:25:50 - 15-Dec-25
Sell* 14 $32.54 Automatic Execution
 13:25:50 - 15-Dec-25
Sell* 100 $32.54 Automatic Execution
 13:25:50 - 15-Dec-25
Sell* 1 $32.54 Automatic Execution
 13:25:50 - 15-Dec-25
Sell* 64 $32.55 Automatic Execution
 13:25:27 - 15-Dec-25
Sell* 16 $32.55 Automatic Execution
 13:25:27 - 15-Dec-25
Buy* 100 $32.555 Automatic Execution
 13:25:13 - 15-Dec-25
Buy* 139 $32.555 Automatic Execution
 13:25:13 - 15-Dec-25
Buy* 20 $32.55 Automatic Execution
 13:25:13 - 15-Dec-25
Buy* 13 $32.55 Automatic Execution
 13:25:13 - 15-Dec-25
Unknown* 35 $32.545 Automatic Execution
 13:24:42 - 15-Dec-25
Sell* 21 $32.545 Automatic Execution
 13:22:52 - 15-Dec-25
Buy* 85 $32.56 Automatic Execution
 13:22:39 - 15-Dec-25
Buy* 15 $32.56 Automatic Execution
 13:22:39 - 15-Dec-25
Sell* 48 $32.56 Automatic Execution
 13:22:24 - 15-Dec-25
Unknown* 7 $32.56 Automatic Execution
 13:21:57 - 15-Dec-25
Buy* 78 $32.57 Automatic Execution
 13:21:57 - 15-Dec-25
Buy* 22 $32.57 Automatic Execution
 13:21:57 - 15-Dec-25
Sell* 21 $32.56 Automatic Execution
 13:21:57 - 15-Dec-25
Unknown* 21 $32.56 Automatic Execution
 13:21:57 - 15-Dec-25
Unknown* 4 $32.56 Automatic Execution
 13:21:57 - 15-Dec-25
Buy* 118 $32.56 Automatic Execution
 13:21:57 - 15-Dec-25
Buy* 100 $32.57 Automatic Execution
 13:21:46 - 15-Dec-25
Buy* 10 $32.57 Automatic Execution
 13:21:46 - 15-Dec-25
Buy* 4 $32.57 Automatic Execution
 13:21:46 - 15-Dec-25
Buy* 230 $32.57 Automatic Execution
 13:21:46 - 15-Dec-25
Sell* 26 $32.57 Automatic Execution
 13:21:22 - 15-Dec-25
Sell* 10 $32.57 Automatic Execution
 13:21:22 - 15-Dec-25
Sell* 2 $32.57 Automatic Execution
 13:20:47 - 15-Dec-25
Unknown* 13 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Unknown* 13 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 23 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 100 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 23 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 45 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Buy* 30 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Sell* 1 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Sell* 18 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Sell* 1 $32.58 Automatic Execution
 13:20:00 - 15-Dec-25
Unknown* 99 $32.585 Automatic Execution
 13:19:26 - 15-Dec-25
Unknown* 60 $32.59 Automatic Execution
 13:19:24 - 15-Dec-25
Sell* 38 $32.60 Automatic Execution
 13:18:31 - 15-Dec-25
Sell* 76 $32.60 Automatic Execution
 13:18:31 - 15-Dec-25
Sell* 60 $32.60 Automatic Execution
 13:18:31 - 15-Dec-25
Sell* 60 $32.60 Automatic Execution
 13:18:27 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 13:18:27 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 13:18:27 - 15-Dec-25
Unknown* 50 $32.595 Automatic Execution
 13:18:17 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 13:18:17 - 15-Dec-25
Unknown* 100 $32.595 Automatic Execution
 13:17:48 - 15-Dec-25
Unknown* 100 $32.595 Automatic Execution
 13:17:48 - 15-Dec-25
Buy* 12 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 10 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 2 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 12 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 9 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 12 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 9 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Buy* 12 $32.59 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 23 $32.58 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 1 $32.58 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 4 $32.58 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 20 $32.58 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 35 $32.58 Automatic Execution
 13:17:47 - 15-Dec-25
Sell* 5 $32.59 Automatic Execution
 13:17:36 - 15-Dec-25
Sell* 22 $32.59 Automatic Execution
 13:17:36 - 15-Dec-25
Sell* 5 $32.60 Automatic Execution
 13:17:30 - 15-Dec-25
Sell* 6 $32.60 Automatic Execution
 13:17:30 - 15-Dec-25
Sell* 6 $32.60 Automatic Execution
 13:17:30 - 15-Dec-25
Buy* 8 $32.61 Automatic Execution
 13:17:28 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 13:17:28 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 13:17:28 - 15-Dec-25
Sell* 15 $32.62 Automatic Execution
 13:17:00 - 15-Dec-25
Sell* 6 $32.62 Automatic Execution
 13:17:00 - 15-Dec-25
Sell* 1 $32.62 Automatic Execution
 13:17:00 - 15-Dec-25
Unknown* 11 $32.63 Automatic Execution
 13:15:51 - 15-Dec-25
Buy* 60 $32.63 Automatic Execution
 13:15:51 - 15-Dec-25
Sell* 1 $32.63 Automatic Execution
 13:15:51 - 15-Dec-25
Buy* 5 $32.62 Automatic Execution
 12:53:31 - 15-Dec-25
Sell* 20 $32.62 Automatic Execution
 12:53:31 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 12:53:31 - 15-Dec-25
Buy* 2 $32.62 Automatic Execution
 12:53:30 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 12:53:30 - 15-Dec-25
Buy* 5 $32.62 Automatic Execution
 12:53:30 - 15-Dec-25
Buy* 35 $32.615 Automatic Execution
 12:53:26 - 15-Dec-25
Unknown* 6 $32.61 Automatic Execution
 12:53:19 - 15-Dec-25
Unknown* 39 $32.61 Automatic Execution
 12:53:19 - 15-Dec-25
Unknown* 100 $32.61 Automatic Execution
 12:53:19 - 15-Dec-25
Buy* 2 $32.61 Automatic Execution
 12:53:19 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:53:02 - 15-Dec-25
Sell* 10 $32.61 Automatic Execution
 12:52:34 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 12:51:46 - 15-Dec-25
Sell* 5 $32.61 Automatic Execution
 12:51:46 - 15-Dec-25
Unknown* 10 $32.62 Automatic Execution
 12:51:27 - 15-Dec-25
Sell* 10 $32.62 Automatic Execution
 12:51:27 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 12:51:08 - 15-Dec-25
Sell* 12 $32.63 Automatic Execution
 12:51:04 - 15-Dec-25
Sell* 9 $32.63 Automatic Execution
 12:51:04 - 15-Dec-25
Buy* 3 $32.65 Automatic Execution
 12:50:25 - 15-Dec-25
Sell* 21 $32.65 Automatic Execution
 12:50:25 - 15-Dec-25
Sell* 6 $32.65 Automatic Execution
 12:50:15 - 15-Dec-25
Sell* 5 $32.65 Automatic Execution
 12:50:15 - 15-Dec-25
Sell* 100 $32.66 Automatic Execution
 12:50:05 - 15-Dec-25
Buy* 179 $32.66 Automatic Execution
 12:49:57 - 15-Dec-25
Buy* 59 $32.66 Automatic Execution
 12:49:57 - 15-Dec-25
Sell* 100 $32.67 Automatic Execution
 12:49:29 - 15-Dec-25
Sell* 6 $32.67 Automatic Execution
 12:49:29 - 15-Dec-25
Sell* 69 $32.67 Automatic Execution
 12:49:29 - 15-Dec-25
Sell* 31 $32.67 Automatic Execution
 12:49:29 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 12:49:18 - 15-Dec-25
Buy* 200 $32.67 Automatic Execution
 12:48:18 - 15-Dec-25
Buy* 100 $32.67 Automatic Execution
 12:48:18 - 15-Dec-25
Buy* 100 $32.675 Automatic Execution
 12:47:24 - 15-Dec-25
Sell* 100 $32.675 Automatic Execution
 12:47:24 - 15-Dec-25
Sell* 100 $32.68 Automatic Execution
 12:47:24 - 15-Dec-25
Sell* 32 $32.69 Automatic Execution
 12:47:01 - 15-Dec-25
Sell* 100 $32.69 Automatic Execution
 12:47:01 - 15-Dec-25
Sell* 6 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 9 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 6 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 63 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 37 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 6 $32.70 Automatic Execution
 12:46:57 - 15-Dec-25
Sell* 6 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 10 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 6 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 57 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 43 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 12 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 4 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 11 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 4 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 3 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 19 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 29 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 100 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 1 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 38 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 12 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 4 $32.71 Automatic Execution
 12:46:14 - 15-Dec-25
Sell* 28 $32.72 Automatic Execution
 12:46:00 - 15-Dec-25
Sell* 100 $32.72 Automatic Execution
 12:46:00 - 15-Dec-25
Sell* 5 $32.72 Automatic Execution
 12:46:00 - 15-Dec-25
Sell* 60 $32.62 Automatic Execution
 12:25:51 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 12:24:02 - 15-Dec-25
Sell* 1 $32.62 Automatic Execution
 12:23:58 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 12:23:58 - 15-Dec-25
Sell* 99 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 1 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 1 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 4 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 12 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 40 $32.615 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 50 $32.615 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 50 $32.615 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 5 $32.62 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 200 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 36 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 20 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Buy* 36 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 11 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 20 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 40 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 11 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 40 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 40 $32.61 Automatic Execution
 12:23:47 - 15-Dec-25
Sell* 40 $32.61 Automatic Execution
 12:22:42 - 15-Dec-25
Buy* 40 $32.61 Automatic Execution
 12:22:42 - 15-Dec-25
Buy* 60 $32.61 Automatic Execution
 12:22:42 - 15-Dec-25
Sell* 81 $32.595 Automatic Execution
 12:21:10 - 15-Dec-25
Sell* 8 $32.60 Automatic Execution
 12:21:10 - 15-Dec-25
Sell* 92 $32.60 Automatic Execution
 12:21:10 - 15-Dec-25
Sell* 1 $32.60 Automatic Execution
 12:21:10 - 15-Dec-25
Sell* 1 $32.60 Automatic Execution
 12:21:10 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 12:21:03 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:20:54 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 12:20:54 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 12:20:30 - 15-Dec-25
Buy* 100 $32.60 Automatic Execution
 12:20:30 - 15-Dec-25
Buy* 3 $32.60 Automatic Execution
 12:20:30 - 15-Dec-25
Buy* 1 $32.60 Automatic Execution
 12:20:30 - 15-Dec-25
Buy* 5 $32.60 Automatic Execution
 12:20:30 - 15-Dec-25
Unknown* 3 $32.59 Automatic Execution
 12:20:28 - 15-Dec-25
Buy* 100 $32.59 Automatic Execution
 12:19:05 - 15-Dec-25
Buy* 1 $32.59 Automatic Execution
 12:18:17 - 15-Dec-25
Unknown* 18 $32.59 Automatic Execution
 12:18:17 - 15-Dec-25
Unknown* 18 $32.59 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 78 $32.59 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 100 $32.59 Automatic Execution
 12:18:17 - 15-Dec-25
Unknown* 18 $32.595 Automatic Execution
 12:18:17 - 15-Dec-25
Unknown* 28 $32.60 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 100 $32.60 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 100 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 2 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 120 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 88 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 12 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 60 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Sell* 22 $32.61 Automatic Execution
 12:18:17 - 15-Dec-25
Buy* 100 $32.615 Automatic Execution
 12:18:04 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 12:17:29 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 12:17:29 - 15-Dec-25
Sell* 22 $32.605 Automatic Execution
 12:17:24 - 15-Dec-25
Sell* 2 $32.605 Automatic Execution
 12:17:23 - 15-Dec-25
Unknown* 30 $32.60 Automatic Execution
 12:15:32 - 15-Dec-25
Buy* 30 $32.60 Automatic Execution
 12:15:32 - 15-Dec-25
Buy* 80 $32.60 Automatic Execution
 12:15:32 - 15-Dec-25
Buy* 5 $32.60 Automatic Execution
 12:15:32 - 15-Dec-25
Buy* 10 $32.59 Automatic Execution
 12:15:32 - 15-Dec-25
Buy* 100 $32.67 Automatic Execution
 11:53:12 - 15-Dec-25
Buy* 100 $32.66 Automatic Execution
 11:52:45 - 15-Dec-25
Buy* 100 $32.66 Automatic Execution
 11:52:45 - 15-Dec-25
Unknown* 80 $32.66 Automatic Execution
 11:51:48 - 15-Dec-25
Buy* 24 $32.66 Automatic Execution
 11:51:48 - 15-Dec-25
Buy* 4 $32.66 Automatic Execution
 11:51:48 - 15-Dec-25
Buy* 17 $32.65 Automatic Execution
 11:51:48 - 15-Dec-25
Buy* 36 $32.65 Automatic Execution
 11:51:48 - 15-Dec-25
Buy* 16 $32.64 Automatic Execution
 11:51:43 - 15-Dec-25
Sell* 11 $32.64 Automatic Execution
 11:51:34 - 15-Dec-25
Sell* 16 $32.64 Automatic Execution
 11:51:34 - 15-Dec-25
Sell* 17 $32.64 Automatic Execution
 11:51:34 - 15-Dec-25
Buy* 16 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 16 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 100 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 100 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:51:16 - 15-Dec-25
Buy* 98 $32.63 Automatic Execution
 11:50:53 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 11:50:40 - 15-Dec-25
Buy* 14 $32.62 Automatic Execution
 11:50:40 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 11:50:40 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 11:50:40 - 15-Dec-25
Unknown* 14 $32.61 Automatic Execution
 11:50:34 - 15-Dec-25
Unknown* 14 $32.61 Automatic Execution
 11:50:34 - 15-Dec-25
Sell* 200 $32.605 Automatic Execution
 11:50:28 - 15-Dec-25
Sell* 82 $32.605 Automatic Execution
 11:50:28 - 15-Dec-25
Buy* 75 $32.61 Automatic Execution
 11:50:28 - 15-Dec-25
Buy* 15 $32.61 Automatic Execution
 11:50:28 - 15-Dec-25
Sell* 23 $32.60 Automatic Execution
 11:50:28 - 15-Dec-25
Buy* 66 $32.61 Automatic Execution
 11:50:28 - 15-Dec-25
Buy* 16 $32.61 Automatic Execution
 11:50:28 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 11:50:28 - 15-Dec-25
Sell* 23 $32.60 Automatic Execution
 11:50:28 - 15-Dec-25
Sell* 12 $32.60 Automatic Execution
 11:50:28 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 11:49:15 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 11:49:04 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 11:48:32 - 15-Dec-25
Unknown* 50 $32.60 Automatic Execution
 11:48:32 - 15-Dec-25
Unknown* 50 $32.60 Automatic Execution
 11:48:32 - 15-Dec-25
Unknown* 100 $32.60 Automatic Execution
 11:48:24 - 15-Dec-25
Unknown* 2 $32.60 Automatic Execution
 11:48:03 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Buy* 5 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Sell* 22 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Sell* 39 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Sell* 39 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Sell* 39 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Sell* 16 $32.61 Automatic Execution
 11:47:29 - 15-Dec-25
Buy* 10 $32.62 Automatic Execution
 11:46:50 - 15-Dec-25
Sell* 100 $32.62 Automatic Execution
 11:46:48 - 15-Dec-25
Sell* 65 $32.63 Automatic Execution
 11:46:44 - 15-Dec-25
Sell* 91 $32.63 Automatic Execution
 11:46:44 - 15-Dec-25
Sell* 9 $32.63 Automatic Execution
 11:46:44 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 100 $32.64 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 100 $32.64 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 100 $32.64 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 1 $32.64 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 36 $32.62 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 11:46:42 - 15-Dec-25
Unknown* 50 $32.61 Automatic Execution
 11:46:42 - 15-Dec-25
Unknown* 10 $32.61 Automatic Execution
 11:46:42 - 15-Dec-25
Unknown* 40 $32.61 Automatic Execution
 11:46:42 - 15-Dec-25
Unknown* 60 $32.61 Automatic Execution
 11:46:42 - 15-Dec-25
Buy* 100 $32.61 Automatic Execution
 11:46:42 - 15-Dec-25
Sell* 60 $32.595 Automatic Execution
 11:46:31 - 15-Dec-25
Sell* 4 $32.59 Automatic Execution
 11:46:01 - 15-Dec-25
Sell* 80 $32.60 Automatic Execution
 11:46:00 - 15-Dec-25
Sell* 5 $32.60 Automatic Execution
 11:46:00 - 15-Dec-25
Buy* 100 $32.73 Automatic Execution
 11:23:00 - 15-Dec-25
Buy* 100 $32.73 Automatic Execution
 11:23:00 - 15-Dec-25
Sell* 300 $32.73 Automatic Execution
 11:23:00 - 15-Dec-25
Sell* 200 $32.73 Automatic Execution
 11:23:00 - 15-Dec-25
Sell* 100 $32.73 Automatic Execution
 11:23:00 - 15-Dec-25
Buy* 10 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 100 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 7 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 100 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 10 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 100 $32.72 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 19 $32.71 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 81 $32.71 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 24 $32.71 Automatic Execution
 11:22:42 - 15-Dec-25
Buy* 24 $32.71 Automatic Execution
 11:22:42 - 15-Dec-25
Sell* 1 $32.71 Automatic Execution
 11:22:42 - 15-Dec-25
Sell* 1 $32.72 Automatic Execution
 11:22:19 - 15-Dec-25
Sell* 1 $32.72 Automatic Execution
 11:22:19 - 15-Dec-25
Sell* 1 $32.73 Automatic Execution
 11:22:13 - 15-Dec-25
Buy* 33 $32.73 Automatic Execution
 11:21:33 - 15-Dec-25
Sell* 10 $32.73 Automatic Execution
 11:21:16 - 15-Dec-25
Buy* 12 $32.74 Automatic Execution
 11:21:06 - 15-Dec-25
Sell* 1 $32.74 Automatic Execution
 11:21:06 - 15-Dec-25
Sell* 6 $32.74 Automatic Execution
 11:21:06 - 15-Dec-25
Sell* 18 $32.74 Automatic Execution
 11:21:06 - 15-Dec-25
Sell* 6 $32.74 Automatic Execution
 11:21:06 - 15-Dec-25
Sell* 63 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 25 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 112 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 100 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 26 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 22 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 100 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 5 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 100 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 2 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 5 $32.75 Automatic Execution
 11:20:59 - 15-Dec-25
Unknown* 100 $32.76 Automatic Execution
 11:20:59 - 15-Dec-25
Sell* 1 $32.77 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 12 $32.77 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 21 $32.78 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 1 $32.78 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 1 $32.78 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 1 $32.78 Automatic Execution
 11:20:57 - 15-Dec-25
Sell* 96 $32.79 Automatic Execution
 11:20:17 - 15-Dec-25
Sell* 4 $32.79 Automatic Execution
 11:20:17 - 15-Dec-25
Unknown* 111 $32.79 Automatic Execution
 11:19:34 - 15-Dec-25
Buy* 60 $32.80 Automatic Execution
 11:18:59 - 15-Dec-25
Sell* 20 $32.78 Automatic Execution
 11:17:51 - 15-Dec-25
Buy* 100 $32.76 Automatic Execution
 11:16:46 - 15-Dec-25
Buy* 10 $32.76 Automatic Execution
 11:16:46 - 15-Dec-25
Buy* 10 $32.76 Automatic Execution
 11:16:46 - 15-Dec-25
Sell* 25 $32.74 Automatic Execution
 11:16:32 - 15-Dec-25
Sell* 100 $32.74 Automatic Execution
 11:16:32 - 15-Dec-25
Buy* 100 $32.75 Automatic Execution
 11:16:09 - 15-Dec-25
Buy* 10 $32.75 Automatic Execution
 11:16:09 - 15-Dec-25
Buy* 12 $32.76 Automatic Execution
 11:15:29 - 15-Dec-25
Sell* 12 $32.76 Automatic Execution
 11:15:29 - 15-Dec-25
Sell* 100 $32.76 Automatic Execution
 11:15:29 - 15-Dec-25
Sell* 100 $32.76 Automatic Execution
 11:15:29 - 15-Dec-25
Sell* 100 $32.76 Automatic Execution
 11:15:29 - 15-Dec-25
Buy* 6 $32.75 Automatic Execution
 11:15:29 - 15-Dec-25
Sell* 1 $32.71 Automatic Execution
 10:52:24 - 15-Dec-25
Unknown* 100 $32.71 Automatic Execution
 10:52:08 - 15-Dec-25
Buy* 12 $32.69 Automatic Execution
 10:51:28 - 15-Dec-25
Unknown* 100 $32.69 Automatic Execution
 10:50:05 - 15-Dec-25
Buy* 5 $32.68 Automatic Execution
 10:50:04 - 15-Dec-25
Buy* 1 $32.68 Automatic Execution
 10:50:03 - 15-Dec-25
Unknown* 11 $32.69 Automatic Execution
 10:50:03 - 15-Dec-25
Sell* 6 $32.69 Automatic Execution
 10:50:03 - 15-Dec-25
Buy* 53 $32.69 Automatic Execution
 10:49:26 - 15-Dec-25
Buy* 37 $32.69 Automatic Execution
 10:49:20 - 15-Dec-25
Buy* 4 $32.69 Automatic Execution
 10:49:20 - 15-Dec-25
Buy* 60 $32.69 Automatic Execution
 10:49:15 - 15-Dec-25
Unknown* 97 $32.68 Automatic Execution
 10:49:01 - 15-Dec-25
Sell* 3 $32.68 Automatic Execution
 10:48:47 - 15-Dec-25
Sell* 100 $32.70 Automatic Execution
 10:47:10 - 15-Dec-25
Buy* 1 $32.71 Automatic Execution
 10:46:37 - 15-Dec-25
Unknown* 100 $32.705 Automatic Execution
 10:46:28 - 15-Dec-25
Unknown* 100 $32.705 Automatic Execution
 10:46:28 - 15-Dec-25
Unknown* 100 $32.705 Automatic Execution
 10:46:28 - 15-Dec-25
Unknown* 100 $32.705 Automatic Execution
 10:46:28 - 15-Dec-25
Unknown* 100 $32.705 Automatic Execution
 10:46:28 - 15-Dec-25
Sell* 40 $32.75 Automatic Execution
 10:45:33 - 15-Dec-25
Buy* 18 $32.69 Automatic Execution
 10:22:00 - 15-Dec-25
Buy* 100 $32.69 Automatic Execution
 10:22:00 - 15-Dec-25
Buy* 15 $32.69 Automatic Execution
 10:22:00 - 15-Dec-25
Buy* 50 $32.685 Automatic Execution
 10:21:58 - 15-Dec-25
Buy* 50 $32.685 Automatic Execution
 10:21:58 - 15-Dec-25
Sell* 10 $32.65 Automatic Execution
 10:21:00 - 15-Dec-25
Buy* 12 $32.66 Automatic Execution
 10:21:00 - 15-Dec-25
Buy* 1 $32.66 Automatic Execution
 10:21:00 - 15-Dec-25
Buy* 100 $32.66 Automatic Execution
 10:21:00 - 15-Dec-25
Buy* 12 $32.66 Automatic Execution
 10:21:00 - 15-Dec-25
Buy* 50 $32.65 Automatic Execution
 10:21:00 - 15-Dec-25
Sell* 10 $32.64 Automatic Execution
 10:19:54 - 15-Dec-25
Sell* 10 $32.64 Automatic Execution
 10:19:54 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 12 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 1 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 12 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 10:19:10 - 15-Dec-25
Buy* 100 $32.62 Automatic Execution
 10:19:06 - 15-Dec-25
Buy* 1 $32.62 Automatic Execution
 10:19:06 - 15-Dec-25
Buy* 50 $32.61 Automatic Execution
 10:18:55 - 15-Dec-25
Buy* 50 $32.61 Automatic Execution
 10:18:55 - 15-Dec-25
Buy* 6 $32.60 Automatic Execution
 10:18:38 - 15-Dec-25
Buy* 8 $32.60 Automatic Execution
 10:18:38 - 15-Dec-25
Sell* 10 $32.62 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 14 $32.63 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 70 $32.63 Automatic Execution
 10:17:56 - 15-Dec-25
Buy* 70 $32.61 Automatic Execution
 10:17:52 - 15-Dec-25
Unknown* 50 $32.61 Automatic Execution
 10:17:50 - 15-Dec-25
Sell* 50 $32.62 Automatic Execution
 10:16:37 - 15-Dec-25
Sell* 50 $32.62 Automatic Execution
 10:16:37 - 15-Dec-25
Buy* 100 $32.63 Automatic Execution
 10:15:39 - 15-Dec-25
Sell* 10 $32.96 Automatic Execution
 09:51:46 - 15-Dec-25
Buy* 3 $32.98 Automatic Execution
 09:51:46 - 15-Dec-25
Buy* 48 $32.98 Automatic Execution
 09:51:45 - 15-Dec-25
Buy* 1 $32.97 Automatic Execution
 09:51:44 - 15-Dec-25
Buy* 8 $32.97 Automatic Execution
 09:51:44 - 15-Dec-25
Buy* 15 $32.97 Automatic Execution
 09:51:44 - 15-Dec-25
Sell* 100 $32.92 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 41 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Unknown* 41 $32.935 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 1 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 100 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 5 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 47 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 100 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 7 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 1 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Sell* 4 $32.93 Automatic Execution
 09:50:22 - 15-Dec-25
Buy* 100 $32.925 Automatic Execution
 09:49:18 - 15-Dec-25
Buy* 100 $32.925 Automatic Execution
 09:49:18 - 15-Dec-25
Sell* 6 $32.93 Automatic Execution
 09:48:55 - 15-Dec-25
Buy* 51 $32.93 Automatic Execution
 09:47:56 - 15-Dec-25
Sell* 10 $32.93 Automatic Execution
 09:47:55 - 15-Dec-25
Sell* 10 $32.93 Automatic Execution
 09:47:55 - 15-Dec-25
Sell* 10 $32.93 Automatic Execution
 09:47:55 - 15-Dec-25
Buy* 5 $32.94 Automatic Execution
 09:47:55 - 15-Dec-25
Sell* 94 $32.95 Automatic Execution
 09:47:29 - 15-Dec-25
Sell* 6 $32.95 Automatic Execution
 09:47:29 - 15-Dec-25
Sell* 5 $32.98 Automatic Execution
 09:47:02 - 15-Dec-25
Sell* 86 $32.99 Automatic Execution
 09:46:04 - 15-Dec-25
Sell* 10 $32.99 Automatic Execution
 09:45:56 - 15-Dec-25
Buy* 75 $33.01 Automatic Execution
 09:45:56 - 15-Dec-25
Buy* 18 $33.01 Automatic Execution
 09:45:36 - 15-Dec-25
Buy* 5 $33.07 Automatic Execution
 09:33:01 - 15-Dec-25
Buy* 2 $33.07 Automatic Execution
 09:33:01 - 15-Dec-25
Sell* 100 $33.065 Automatic Execution
 09:32:56 - 15-Dec-25
Sell* 100 $33.065 Automatic Execution
 09:32:56 - 15-Dec-25
Sell* 50 $33.065 Automatic Execution
 09:32:56 - 15-Dec-25
Sell* 100 $33.065 Automatic Execution
 09:32:56 - 15-Dec-25
Sell* 60 $33.04 Automatic Execution
 09:32:49 - 15-Dec-25
Sell* 50 $33.07 Automatic Execution
 09:32:17 - 15-Dec-25
Buy* 1 $33.145 Automatic Execution
 09:31:25 - 15-Dec-25
Sell* 200 $33.10 Automatic Execution
 09:31:24 - 15-Dec-25
Sell* 1 $33.19 Automatic Execution
 09:31:14 - 15-Dec-25
Sell* 4 $33.235 Automatic Execution
 09:31:10 - 15-Dec-25
Sell* 50 $33.235 Automatic Execution
 09:31:03 - 15-Dec-25
Sell* 20 $33.24 Automatic Execution
 09:30:55 - 15-Dec-25
Sell* 1 $33.26 Ordinary
 09:25:00 - 15-Dec-25
Sell* 1 $33.26 Ordinary
 09:25:00 - 15-Dec-25
Sell* 1 $33.26 Ordinary
 09:25:00 - 15-Dec-25
Sell* 5 $33.25 Ordinary
 06:54:21 - 15-Dec-25
Sell* 30 $33.45 Ordinary
 04:06:40 - 15-Dec-25
Sell* 110 $33.36 Ordinary
 04:05:25 - 15-Dec-25
Sell* 1 $33.25 Ordinary
 04:01:38 - 15-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28