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!

Pacs Group (PACS.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 6 $34.42 Automatic Execution
 15:52:15 - 12-Dec-25
Buy* 4 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 100 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 100 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 120 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 20 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 100 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 100 $34.42 Automatic Execution
 15:51:58 - 12-Dec-25
Buy* 10 $34.40 Automatic Execution
 15:51:56 - 12-Dec-25
Buy* 10 $34.39 Automatic Execution
 15:51:55 - 12-Dec-25
Buy* 100 $34.39 Automatic Execution
 15:51:55 - 12-Dec-25
Buy* 1 $34.39 Automatic Execution
 15:51:55 - 12-Dec-25
Buy* 5 $34.38 Automatic Execution
 15:51:53 - 12-Dec-25
Sell* 9 $34.38 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 2 $34.38 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 17 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 22 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 17 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 22 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 15 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 85 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 100 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 100 $34.40 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 15 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 85 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 15 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 15:51:30 - 12-Dec-25
Sell* 100 $34.40 Automatic Execution
 15:51:17 - 12-Dec-25
Sell* 4 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Unknown* 100 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Buy* 4 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Unknown* 99 $34.405 Automatic Execution
 15:51:17 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Buy* 5 $34.41 Automatic Execution
 15:51:17 - 12-Dec-25
Buy* 27 $34.40 Automatic Execution
 15:51:00 - 12-Dec-25
Buy* 27 $34.40 Automatic Execution
 15:51:00 - 12-Dec-25
Buy* 27 $34.40 Automatic Execution
 15:51:00 - 12-Dec-25
Sell* 34 $34.40 Automatic Execution
 15:50:34 - 12-Dec-25
Buy* 25 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Buy* 15 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Buy* 15 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Buy* 25 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Buy* 15 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Sell* 100 $34.38 Automatic Execution
 15:50:33 - 12-Dec-25
Sell* 59 $34.40 Automatic Execution
 15:50:33 - 12-Dec-25
Sell* 100 $34.41 Automatic Execution
 15:50:33 - 12-Dec-25
Sell* 25 $34.42 Automatic Execution
 15:50:15 - 12-Dec-25
Sell* 100 $34.415 Automatic Execution
 15:50:12 - 12-Dec-25
Sell* 25 $34.41 Automatic Execution
 15:50:11 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 100 $34.45 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 15 $34.44 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.445 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 10 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 100 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.445 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.445 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 10 $34.45 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 100 $34.45 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 15 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 25 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 100 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Buy* 5 $34.43 Automatic Execution
 15:50:08 - 12-Dec-25
Sell* 100 $34.42 Automatic Execution
 15:49:41 - 12-Dec-25
Sell* 25 $34.44 Automatic Execution
 15:49:37 - 12-Dec-25
Sell* 25 $34.44 Automatic Execution
 15:49:37 - 12-Dec-25
Sell* 25 $34.44 Automatic Execution
 15:49:37 - 12-Dec-25
Sell* 25 $34.44 Automatic Execution
 15:49:37 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:49:34 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:49:34 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:49:34 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 15:49:34 - 12-Dec-25
Buy* 100 $34.47 Automatic Execution
 15:49:34 - 12-Dec-25
Buy* 31 $34.48 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 15 $34.48 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 7 $34.48 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 2 $34.48 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 5 $34.47 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 5 $34.47 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 5 $34.47 Automatic Execution
 15:49:26 - 12-Dec-25
Buy* 100 $34.47 Automatic Execution
 15:49:26 - 12-Dec-25
Sell* 28 $34.46 Automatic Execution
 15:49:24 - 12-Dec-25
Buy* 62 $34.46 Automatic Execution
 15:49:24 - 12-Dec-25
Buy* 23 $34.46 Automatic Execution
 15:49:24 - 12-Dec-25
Buy* 8 $34.46 Automatic Execution
 15:49:24 - 12-Dec-25
Buy* 7 $34.46 Automatic Execution
 15:49:24 - 12-Dec-25
Unknown* 100 $34.485 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 100 $34.52 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 14 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 19 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 19 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 1 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 100 $34.53 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 34 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 1 $34.54 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 100 $34.55 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 18 $34.55 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 82 $34.55 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 2 $34.57 Automatic Execution
 15:49:18 - 12-Dec-25
Buy* 75 $34.59 Automatic Execution
 15:49:18 - 12-Dec-25
Buy* 25 $34.59 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 100 $34.59 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 100 $34.59 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 767 $34.59 Automatic Execution
 15:49:18 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:49:13 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:49:13 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:49:13 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:49:13 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 100 $34.59 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 62 $34.59 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 264 $34.60 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 100 $34.59 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:49:03 - 12-Dec-25
Sell* 100 $34.605 Automatic Execution
 15:49:03 - 12-Dec-25
Unknown* 100 $34.61 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.62 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.62 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.62 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.62 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.615 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.615 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.615 Automatic Execution
 15:48:21 - 12-Dec-25
Buy* 100 $34.615 Automatic Execution
 15:48:21 - 12-Dec-25
Sell* 30 $34.64 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 50 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 120 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 36 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 264 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Sell* 30 $34.64 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 50 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Unknown* 120 $34.655 Automatic Execution
 15:48:21 - 12-Dec-25
Sell* 3 $34.65 Automatic Execution
 15:48:11 - 12-Dec-25
Buy* 10 $34.615 Automatic Execution
 15:48:02 - 12-Dec-25
Unknown* 1 $34.595 Automatic Execution
 15:48:02 - 12-Dec-25
Unknown* 5 $34.595 Automatic Execution
 15:48:02 - 12-Dec-25
Buy* 100 $34.62 Automatic Execution
 15:48:02 - 12-Dec-25
Sell* 1 $34.60 Automatic Execution
 15:48:02 - 12-Dec-25
Sell* 5 $34.60 Automatic Execution
 15:48:02 - 12-Dec-25
Sell* 58 $34.61 Automatic Execution
 15:47:55 - 12-Dec-25
Sell* 100 $34.61 Automatic Execution
 15:47:55 - 12-Dec-25
Sell* 100 $34.61 Automatic Execution
 15:47:55 - 12-Dec-25
Sell* 1 $34.61 Automatic Execution
 15:47:55 - 12-Dec-25
Sell* 100 $34.62 Automatic Execution
 15:47:55 - 12-Dec-25
Buy* 104 $34.65 Automatic Execution
 15:47:55 - 12-Dec-25
Buy* 25 $34.64 Automatic Execution
 15:47:55 - 12-Dec-25
Sell* 120 $34.645 Automatic Execution
 15:47:47 - 12-Dec-25
Buy* 26 $34.665 Automatic Execution
 15:47:21 - 12-Dec-25
Buy* 5 $34.67 Automatic Execution
 15:47:17 - 12-Dec-25
Buy* 100 $34.67 Automatic Execution
 15:47:17 - 12-Dec-25
Sell* 47 $34.635 Automatic Execution
 15:47:08 - 12-Dec-25
Sell* 2 $34.63 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 100 $34.63 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 50 $34.65 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 302 $34.65 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 224 $34.65 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 263 $34.65 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 263 $34.65 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 100 $34.66 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 100 $34.66 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 200 $34.66 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 14 $34.665 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 1 $34.67 Automatic Execution
 15:47:02 - 12-Dec-25
Sell* 24 $34.665 Automatic Execution
 15:47:02 - 12-Dec-25
Buy* 100 $34.68 Automatic Execution
 15:47:02 - 12-Dec-25
Buy* 100 $34.68 Automatic Execution
 15:47:02 - 12-Dec-25
Buy* 100 $34.68 Automatic Execution
 15:47:02 - 12-Dec-25
Unknown* 109 $34.66 Automatic Execution
 15:46:50 - 12-Dec-25
Sell* 6 $34.65 Automatic Execution
 15:46:36 - 12-Dec-25
Buy* 14 $34.66 Automatic Execution
 15:46:36 - 12-Dec-25
Buy* 16 $34.66 Automatic Execution
 15:46:36 - 12-Dec-25
Buy* 18 $34.655 Automatic Execution
 15:46:34 - 12-Dec-25
Buy* 170 $34.66 Automatic Execution
 15:46:24 - 12-Dec-25
Sell* 100 $34.62 Automatic Execution
 15:46:11 - 12-Dec-25
Buy* 35 $34.62 Automatic Execution
 15:46:08 - 12-Dec-25
Buy* 6 $34.62 Automatic Execution
 15:46:08 - 12-Dec-25
Sell* 23 $34.59 Automatic Execution
 15:46:07 - 12-Dec-25
Buy* 100 $34.60 Automatic Execution
 15:46:07 - 12-Dec-25
Buy* 100 $34.58 Automatic Execution
 15:45:39 - 12-Dec-25
Buy* 5 $34.58 Automatic Execution
 15:45:39 - 12-Dec-25
Buy* 25 $34.48 Automatic Execution
 15:28:05 - 12-Dec-25
Buy* 25 $34.48 Automatic Execution
 15:28:05 - 12-Dec-25
Sell* 1 $34.48 Automatic Execution
 15:27:55 - 12-Dec-25
Sell* 43 $34.50 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 57 $34.50 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 1 $34.51 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 100 $34.52 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 100 $34.53 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 5 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Unknown* 37 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 5 $34.59 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 35 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 28 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 6 $34.56 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 35 $34.56 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 7 $34.56 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 5 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 5 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 5 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 28 $34.56 Automatic Execution
 15:27:53 - 12-Dec-25
Sell* 2 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 100 $34.58 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 2 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 25 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 25 $34.57 Automatic Execution
 15:27:53 - 12-Dec-25
Buy* 10 $34.56 Automatic Execution
 15:27:36 - 12-Dec-25
Unknown* 20 $34.555 Automatic Execution
 15:27:36 - 12-Dec-25
Unknown* 100 $34.555 Automatic Execution
 15:27:36 - 12-Dec-25
Buy* 25 $34.57 Automatic Execution
 15:27:17 - 12-Dec-25
Buy* 120 $34.57 Automatic Execution
 15:27:17 - 12-Dec-25
Buy* 25 $34.57 Automatic Execution
 15:27:17 - 12-Dec-25
Sell* 3 $34.56 Automatic Execution
 15:27:17 - 12-Dec-25
Sell* 7 $34.57 Automatic Execution
 15:27:17 - 12-Dec-25
Sell* 2 $34.57 Automatic Execution
 15:27:17 - 12-Dec-25
Sell* 1 $34.58 Automatic Execution
 15:27:14 - 12-Dec-25
Sell* 20 $34.60 Automatic Execution
 15:27:10 - 12-Dec-25
Sell* 40 $34.60 Automatic Execution
 15:27:10 - 12-Dec-25
Sell* 3 $34.60 Automatic Execution
 15:27:10 - 12-Dec-25
Buy* 2 $34.62 Automatic Execution
 15:27:09 - 12-Dec-25
Buy* 33 $34.62 Automatic Execution
 15:27:09 - 12-Dec-25
Buy* 10 $34.62 Automatic Execution
 15:27:09 - 12-Dec-25
Buy* 25 $34.625 Automatic Execution
 15:27:09 - 12-Dec-25
Sell* 23 $34.61 Automatic Execution
 15:26:51 - 12-Dec-25
Sell* 1,001 $34.62 Automatic Execution
 15:26:51 - 12-Dec-25
Sell* 5 $34.62 Automatic Execution
 15:26:51 - 12-Dec-25
Sell* 100 $34.62 Automatic Execution
 15:26:51 - 12-Dec-25
Buy* 221 $34.635 Automatic Execution
 15:26:51 - 12-Dec-25
Buy* 40 $34.635 Automatic Execution
 15:26:51 - 12-Dec-25
Buy* 200 $34.635 Automatic Execution
 15:26:48 - 12-Dec-25
Buy* 10 $34.64 Automatic Execution
 15:26:33 - 12-Dec-25
Sell* 100 $34.63 Automatic Execution
 15:26:20 - 12-Dec-25
Sell* 31 $34.63 Automatic Execution
 15:26:20 - 12-Dec-25
Buy* 100 $34.63 Automatic Execution
 15:25:32 - 12-Dec-25
Buy* 33 $34.63 Automatic Execution
 15:23:55 - 12-Dec-25
Sell* 1 $34.60 Automatic Execution
 15:23:01 - 12-Dec-25
Sell* 1 $34.605 Automatic Execution
 15:22:30 - 12-Dec-25
Sell* 160 $34.605 Automatic Execution
 15:22:29 - 12-Dec-25
Sell* 35 $34.605 Automatic Execution
 15:22:29 - 12-Dec-25
Sell* 25 $34.605 Automatic Execution
 15:22:29 - 12-Dec-25
Unknown* 4 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 121 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 25 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 100 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 100 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Unknown* 20 $34.615 Automatic Execution
 15:22:26 - 12-Dec-25
Buy* 10 $34.62 Automatic Execution
 15:21:44 - 12-Dec-25
Buy* 3 $34.60 Automatic Execution
 15:21:06 - 12-Dec-25
Sell* 31 $34.60 Automatic Execution
 15:20:15 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Buy* 9 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Buy* 1 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Buy* 6 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Buy* 94 $34.60 Automatic Execution
 15:20:07 - 12-Dec-25
Unknown* 57 $34.585 Automatic Execution
 15:19:50 - 12-Dec-25
Buy* 100 $34.59 Automatic Execution
 15:19:47 - 12-Dec-25
Buy* 100 $34.59 Automatic Execution
 15:19:47 - 12-Dec-25
Sell* 42 $34.56 Automatic Execution
 15:19:23 - 12-Dec-25
Sell* 55 $34.57 Automatic Execution
 15:19:23 - 12-Dec-25
Buy* 80 $34.595 Automatic Execution
 15:19:16 - 12-Dec-25
Buy* 120 $34.595 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 31 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 8 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 36 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 7 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 14 $34.59 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 3 $34.59 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 3 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 5 $34.58 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 100 $34.59 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 11 $34.59 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 33 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 20 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 17 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 33 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 25 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 33 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 33 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 16 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Buy* 16 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Buy* 25 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Buy* 33 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Buy* 33 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 300 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 164 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 5 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 825 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 257 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 257 $34.60 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 30 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 24 $34.61 Automatic Execution
 15:19:16 - 12-Dec-25
Sell* 1 $34.62 Automatic Execution
 15:18:25 - 12-Dec-25
Sell* 96 $34.62 Automatic Execution
 15:18:25 - 12-Dec-25
Sell* 1,071 $34.62 Automatic Execution
 15:18:25 - 12-Dec-25
Buy* 1 $34.64 Automatic Execution
 15:18:04 - 12-Dec-25
Buy* 100 $34.64 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 100 $34.64 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 99 $34.64 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 1 $34.63 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 4 $34.63 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 21 $34.63 Automatic Execution
 15:17:47 - 12-Dec-25
Buy* 100 $34.64 Automatic Execution
 15:17:33 - 12-Dec-25
Buy* 3 $34.64 Automatic Execution
 15:17:33 - 12-Dec-25
Sell* 10 $34.60 Automatic Execution
 15:17:33 - 12-Dec-25
Sell* 120 $34.61 Automatic Execution
 15:17:33 - 12-Dec-25
Buy* 5 $34.64 Automatic Execution
 15:17:33 - 12-Dec-25
Buy* 8 $34.62 Automatic Execution
 15:17:18 - 12-Dec-25
Unknown* 1 $34.61 Automatic Execution
 15:17:18 - 12-Dec-25
Buy* 100 $34.61 Automatic Execution
 15:17:18 - 12-Dec-25
Sell* 100 $34.60 Automatic Execution
 15:16:45 - 12-Dec-25
Sell* 9 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 28 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 136 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 120 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.62 Automatic Execution
 15:16:40 - 12-Dec-25
Sell* 25 $34.615 Automatic Execution
 15:16:18 - 12-Dec-25
Sell* 8 $34.615 Automatic Execution
 15:16:11 - 12-Dec-25
Sell* 100 $34.615 Automatic Execution
 15:16:10 - 12-Dec-25
Sell* 6 $34.615 Automatic Execution
 15:16:10 - 12-Dec-25
Buy* 100 $34.59 Automatic Execution
 15:16:03 - 12-Dec-25
Buy* 2 $34.58 Automatic Execution
 15:16:03 - 12-Dec-25
Buy* 6 $34.58 Automatic Execution
 15:16:03 - 12-Dec-25
Buy* 100 $34.57 Automatic Execution
 15:16:03 - 12-Dec-25
Buy* 36 $34.56 Automatic Execution
 15:16:03 - 12-Dec-25
Buy* 100 $34.55 Automatic Execution
 15:15:31 - 12-Dec-25
Buy* 100 $34.55 Automatic Execution
 15:15:31 - 12-Dec-25
Buy* 2 $34.55 Automatic Execution
 15:15:31 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 14:59:38 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 14:59:38 - 12-Dec-25
Buy* 17 $34.41 Automatic Execution
 14:59:38 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 14:59:38 - 12-Dec-25
Sell* 5 $34.40 Automatic Execution
 14:59:38 - 12-Dec-25
Buy* 50 $34.41 Automatic Execution
 14:58:34 - 12-Dec-25
Buy* 50 $34.40 Automatic Execution
 14:57:23 - 12-Dec-25
Sell* 587 $34.40 Automatic Execution
 14:57:16 - 12-Dec-25
Sell* 2 $34.40 Automatic Execution
 14:57:16 - 12-Dec-25
Sell* 441 $34.40 Automatic Execution
 14:57:16 - 12-Dec-25
Sell* 96 $34.40 Automatic Execution
 14:57:16 - 12-Dec-25
Buy* 6 $34.395 Automatic Execution
 14:56:27 - 12-Dec-25
Buy* 100 $34.39 Automatic Execution
 14:56:17 - 12-Dec-25
Buy* 25 $34.39 Automatic Execution
 14:56:10 - 12-Dec-25
Buy* 37 $34.39 Automatic Execution
 14:55:55 - 12-Dec-25
Sell* 1 $34.40 Automatic Execution
 14:55:38 - 12-Dec-25
Sell* 1 $34.41 Automatic Execution
 14:55:33 - 12-Dec-25
Sell* 2 $34.42 Automatic Execution
 14:55:33 - 12-Dec-25
Sell* 3 $34.42 Automatic Execution
 14:55:33 - 12-Dec-25
Sell* 95 $34.42 Automatic Execution
 14:55:33 - 12-Dec-25
Sell* 100 $34.43 Automatic Execution
 14:55:11 - 12-Dec-25
Sell* 7 $34.45 Automatic Execution
 14:55:11 - 12-Dec-25
Unknown* 18 $34.47 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 10 $34.47 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 7 $34.47 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 3 $34.47 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 21 $34.47 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 6 $34.46 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 6 $34.46 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 1 $34.46 Automatic Execution
 14:55:11 - 12-Dec-25
Sell* 100 $34.45 Automatic Execution
 14:55:11 - 12-Dec-25
Buy* 1 $34.46 Automatic Execution
 14:54:28 - 12-Dec-25
Unknown* 1 $34.45 Automatic Execution
 14:54:20 - 12-Dec-25
Sell* 100 $34.42 Automatic Execution
 14:53:26 - 12-Dec-25
Sell* 100 $34.42 Automatic Execution
 14:53:26 - 12-Dec-25
Buy* 1 $34.42 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 1 $34.42 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 29 $34.41 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 10 $34.40 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 90 $34.40 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 35 $34.40 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 100 $34.40 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 100 $34.40 Automatic Execution
 14:53:21 - 12-Dec-25
Buy* 31 $34.39 Automatic Execution
 14:53:19 - 12-Dec-25
Sell* 110 $34.35 Automatic Execution
 14:53:14 - 12-Dec-25
Sell* 100 $34.35 Automatic Execution
 14:53:14 - 12-Dec-25
Buy* 31 $34.36 Automatic Execution
 14:51:51 - 12-Dec-25
Buy* 2 $34.36 Automatic Execution
 14:51:51 - 12-Dec-25
Sell* 46 $34.33 Automatic Execution
 14:51:44 - 12-Dec-25
Buy* 100 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Buy* 7 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Buy* 100 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Buy* 7 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Buy* 4 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Buy* 2 $34.32 Automatic Execution
 14:50:14 - 12-Dec-25
Unknown* 10 $34.31 Automatic Execution
 14:50:09 - 12-Dec-25
Buy* 1 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 100 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 100 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 5 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 1 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 1 $34.31 Automatic Execution
 14:49:54 - 12-Dec-25
Buy* 55 $34.30 Automatic Execution
 14:49:53 - 12-Dec-25
Buy* 9 $34.29 Automatic Execution
 14:49:53 - 12-Dec-25
Buy* 5 $34.27 Automatic Execution
 14:49:53 - 12-Dec-25
Buy* 100 $34.27 Automatic Execution
 14:49:53 - 12-Dec-25
Buy* 35 $34.26 Automatic Execution
 14:49:53 - 12-Dec-25
Sell* 378 $34.26 Automatic Execution
 14:49:28 - 12-Dec-25
Sell* 6 $34.26 Automatic Execution
 14:49:28 - 12-Dec-25
Sell* 212 $34.26 Automatic Execution
 14:49:28 - 12-Dec-25
Buy* 25 $34.27 Automatic Execution
 14:49:26 - 12-Dec-25
Buy* 25 $34.27 Automatic Execution
 14:49:26 - 12-Dec-25
Buy* 738 $34.28 Automatic Execution
 14:47:24 - 12-Dec-25
Buy* 3 $34.28 Automatic Execution
 14:47:24 - 12-Dec-25
Buy* 262 $34.28 Automatic Execution
 14:47:24 - 12-Dec-25
Buy* 1 $34.26 Automatic Execution
 14:47:22 - 12-Dec-25
Buy* 6 $34.25 Automatic Execution
 14:47:22 - 12-Dec-25
Buy* 25 $34.24 Automatic Execution
 14:47:22 - 12-Dec-25
Buy* 69 $34.24 Automatic Execution
 14:47:22 - 12-Dec-25
Buy* 1 $34.24 Automatic Execution
 14:46:13 - 12-Dec-25
Buy* 5 $34.24 Automatic Execution
 14:46:12 - 12-Dec-25
Buy* 6 $34.24 Automatic Execution
 14:46:11 - 12-Dec-25
Buy* 6 $34.24 Automatic Execution
 14:46:10 - 12-Dec-25
Buy* 6 $34.24 Automatic Execution
 14:46:09 - 12-Dec-25
Buy* 6 $34.24 Automatic Execution
 14:46:08 - 12-Dec-25
Buy* 1 $34.24 Automatic Execution
 14:46:08 - 12-Dec-25
Buy* 35 $34.23 Automatic Execution
 14:46:03 - 12-Dec-25
Buy* 87 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 2 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 11 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 2 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 100 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 28 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 5 $34.26 Automatic Execution
 14:27:32 - 12-Dec-25
Buy* 11 $34.25 Automatic Execution
 14:27:32 - 12-Dec-25
Sell* 2 $34.26 Automatic Execution
 14:27:01 - 12-Dec-25
Sell* 10 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 335 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 75 $34.30 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 25 $34.30 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 124 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 266 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 166 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 100 $34.30 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 17 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 53 $34.29 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 100 $34.30 Automatic Execution
 14:25:54 - 12-Dec-25
Sell* 100 $34.30 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 14:25:54 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 14:25:36 - 12-Dec-25
Buy* 25 $34.31 Automatic Execution
 14:25:36 - 12-Dec-25
Buy* 20 $34.32 Automatic Execution
 14:25:10 - 12-Dec-25
Buy* 5 $34.30 Automatic Execution
 14:24:42 - 12-Dec-25
Buy* 100 $34.30 Automatic Execution
 14:24:42 - 12-Dec-25
Sell* 8 $34.29 Automatic Execution
 14:24:26 - 12-Dec-25
Sell* 11 $34.29 Automatic Execution
 14:24:26 - 12-Dec-25
Sell* 11 $34.29 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 78 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 35 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 100 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 50 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 5 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 22 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 10 $34.31 Automatic Execution
 14:24:26 - 12-Dec-25
Buy* 8 $34.29 Automatic Execution
 14:23:30 - 12-Dec-25
Sell* 5 $34.31 Automatic Execution
 14:23:27 - 12-Dec-25
Sell* 1 $34.31 Automatic Execution
 14:23:16 - 12-Dec-25
Buy* 100 $34.32 Automatic Execution
 14:23:07 - 12-Dec-25
Sell* 1 $34.35 Automatic Execution
 14:23:04 - 12-Dec-25
Sell* 9 $34.35 Automatic Execution
 14:23:04 - 12-Dec-25
Sell* 19 $34.37 Automatic Execution
 14:22:36 - 12-Dec-25
Sell* 16 $34.39 Automatic Execution
 14:21:13 - 12-Dec-25
Sell* 85 $34.39 Automatic Execution
 14:20:16 - 12-Dec-25
Sell* 15 $34.39 Automatic Execution
 14:20:16 - 12-Dec-25
Sell* 108 $34.42 Automatic Execution
 14:20:12 - 12-Dec-25
Sell* 206 $34.42 Automatic Execution
 14:20:12 - 12-Dec-25
Sell* 507 $34.42 Automatic Execution
 14:20:12 - 12-Dec-25
Sell* 110 $34.42 Automatic Execution
 14:20:12 - 12-Dec-25
Sell* 100 $34.44 Automatic Execution
 14:18:34 - 12-Dec-25
Sell* 100 $34.44 Automatic Execution
 14:18:34 - 12-Dec-25
Buy* 43 $34.48 Automatic Execution
 14:18:33 - 12-Dec-25
Sell* 100 $34.46 Automatic Execution
 14:18:32 - 12-Dec-25
Sell* 100 $34.46 Automatic Execution
 14:18:32 - 12-Dec-25
Sell* 100 $34.46 Automatic Execution
 14:18:32 - 12-Dec-25
Sell* 100 $34.47 Automatic Execution
 14:18:32 - 12-Dec-25
Sell* 6 $34.48 Automatic Execution
 14:17:09 - 12-Dec-25
Buy* 5 $34.49 Automatic Execution
 14:16:47 - 12-Dec-25
Buy* 100 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 3 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 1 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 5 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 1 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 4 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 14 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 2 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 2 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 4 $34.49 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 100 $34.48 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 25 $34.47 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 9 $34.45 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 5 $34.45 Automatic Execution
 14:16:42 - 12-Dec-25
Buy* 45 $34.36 Automatic Execution
 13:57:15 - 12-Dec-25
Buy* 100 $34.36 Automatic Execution
 13:57:15 - 12-Dec-25
Buy* 55 $34.36 Automatic Execution
 13:57:15 - 12-Dec-25
Buy* 100 $34.36 Automatic Execution
 13:57:15 - 12-Dec-25
Buy* 10 $34.34 Automatic Execution
 13:57:15 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 13:57:15 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 13:57:15 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 13:57:15 - 12-Dec-25
Unknown* 25 $34.31 Automatic Execution
 13:57:15 - 12-Dec-25
Unknown* 13 $34.31 Automatic Execution
 13:57:05 - 12-Dec-25
Buy* 2 $34.33 Automatic Execution
 13:56:41 - 12-Dec-25
Buy* 7 $34.33 Automatic Execution
 13:56:41 - 12-Dec-25
Buy* 1 $34.33 Automatic Execution
 13:56:41 - 12-Dec-25
Buy* 25 $34.31 Automatic Execution
 13:56:01 - 12-Dec-25
Buy* 25 $34.31 Automatic Execution
 13:56:01 - 12-Dec-25
Buy* 26 $34.29 Automatic Execution
 13:54:51 - 12-Dec-25
Buy* 25 $34.285 Automatic Execution
 13:54:34 - 12-Dec-25
Buy* 2 $34.32 Automatic Execution
 13:54:18 - 12-Dec-25
Buy* 100 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 100 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 2 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 2 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 2 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 18 $34.31 Automatic Execution
 13:54:14 - 12-Dec-25
Buy* 25 $34.29 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 25 $34.30 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 5 $34.27 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 1 $34.27 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 13 $34.27 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 6 $34.27 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 11 $34.235 Automatic Execution
 13:54:10 - 12-Dec-25
Buy* 10 $34.26 Automatic Execution
 13:54:01 - 12-Dec-25
Buy* 25 $34.26 Automatic Execution
 13:54:01 - 12-Dec-25
Buy* 19 $34.26 Automatic Execution
 13:54:01 - 12-Dec-25
Buy* 100 $34.26 Automatic Execution
 13:54:01 - 12-Dec-25
Sell* 97 $34.27 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 3 $34.27 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 7 $34.27 Automatic Execution
 13:51:47 - 12-Dec-25
Buy* 2 $34.32 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 100 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 100 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 46 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 100 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 54 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 100 $34.35 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 100 $34.36 Automatic Execution
 13:51:47 - 12-Dec-25
Sell* 1 $34.43 Automatic Execution
 13:51:41 - 12-Dec-25
Sell* 15 $34.42 Automatic Execution
 13:51:41 - 12-Dec-25
Sell* 100 $34.43 Automatic Execution
 13:51:41 - 12-Dec-25
Sell* 100 $34.43 Automatic Execution
 13:51:41 - 12-Dec-25
Sell* 100 $34.44 Automatic Execution
 13:51:41 - 12-Dec-25
Buy* 1 $34.48 Automatic Execution
 13:50:35 - 12-Dec-25
Buy* 15 $34.48 Automatic Execution
 13:50:35 - 12-Dec-25
Buy* 12 $34.47 Automatic Execution
 13:50:24 - 12-Dec-25
Buy* 33 $34.47 Automatic Execution
 13:50:24 - 12-Dec-25
Buy* 4 $34.46 Automatic Execution
 13:50:23 - 12-Dec-25
Buy* 42 $34.44 Automatic Execution
 13:50:23 - 12-Dec-25
Buy* 56 $34.44 Automatic Execution
 13:50:23 - 12-Dec-25
Buy* 42 $34.44 Automatic Execution
 13:50:23 - 12-Dec-25
Buy* 60 $34.43 Automatic Execution
 13:50:23 - 12-Dec-25
Sell* 100 $34.38 Automatic Execution
 13:49:14 - 12-Dec-25
Buy* 1 $34.41 Automatic Execution
 13:48:29 - 12-Dec-25
Buy* 1 $34.41 Automatic Execution
 13:48:29 - 12-Dec-25
Buy* 100 $34.41 Automatic Execution
 13:48:29 - 12-Dec-25
Sell* 7 $34.385 Automatic Execution
 13:47:49 - 12-Dec-25
Sell* 3 $34.38 Automatic Execution
 13:46:43 - 12-Dec-25
Sell* 1 $34.40 Automatic Execution
 13:45:39 - 12-Dec-25
Buy* 23 $34.14 Automatic Execution
 13:24:09 - 12-Dec-25
Buy* 25 $34.14 Automatic Execution
 13:24:09 - 12-Dec-25
Buy* 52 $34.13 Automatic Execution
 13:24:08 - 12-Dec-25
Sell* 1 $34.12 Automatic Execution
 13:24:08 - 12-Dec-25
Sell* 52 $34.14 Automatic Execution
 13:24:08 - 12-Dec-25
Buy* 35 $34.12 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 1 $34.12 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 100 $34.12 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 42 $34.12 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 1 $34.12 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 3 $34.11 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 12 $34.09 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 13 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 25 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 3 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 9 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 50 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 9 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 15 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 1 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 3 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 2 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 5 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 9 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 100 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 10 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 100 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 6 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 23 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 77 $34.08 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 3 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 9 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Buy* 7 $34.07 Automatic Execution
 13:24:06 - 12-Dec-25
Sell* 1 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 14 $34.07 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.06 Automatic Execution
 13:24:04 - 12-Dec-25
Sell* 15 $34.02 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 28 $34.07 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 20 $34.07 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.06 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 15 $34.04 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 5 $34.04 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 10 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 100 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 19 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 92 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 12 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 18 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Buy* 8 $34.03 Automatic Execution
 13:24:04 - 12-Dec-25
Sell* 200 $34.005 Automatic Execution
 13:23:12 - 12-Dec-25
Buy* 7 $34.02 Automatic Execution
 13:23:12 - 12-Dec-25
Buy* 27 $34.005 Automatic Execution
 13:23:10 - 12-Dec-25
Buy* 100 $34.00 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 25 $34.00 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 20 $34.00 Automatic Execution
 13:22:41 - 12-Dec-25
Sell* 19 $33.97 Automatic Execution
 13:22:41 - 12-Dec-25
Sell* 19 $33.97 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 11 $33.98 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 5 $33.97 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 5 $33.96 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 48 $33.96 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 100 $33.96 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 1 $33.96 Automatic Execution
 13:22:41 - 12-Dec-25
Buy* 7 $33.95 Automatic Execution
 13:21:47 - 12-Dec-25
Buy* 1 $33.95 Automatic Execution
 13:21:47 - 12-Dec-25
Unknown* 31 $33.925 Automatic Execution
 13:21:13 - 12-Dec-25
Buy* 25 $33.935 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 5 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 5 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 3 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 7 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 2 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 1 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Buy* 2 $33.94 Automatic Execution
 13:20:57 - 12-Dec-25
Sell* 78 $33.92 Automatic Execution
 13:20:51 - 12-Dec-25
Buy* 10 $33.94 Automatic Execution
 13:20:51 - 12-Dec-25
Buy* 1 $33.94 Automatic Execution
 13:20:51 - 12-Dec-25
Buy* 25 $33.92 Automatic Execution
 13:20:51 - 12-Dec-25
Buy* 11 $33.93 Automatic Execution
 13:20:51 - 12-Dec-25
Sell* 1 $33.91 Automatic Execution
 13:20:48 - 12-Dec-25
Sell* 125 $33.95 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 3 $33.96 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 3 $33.96 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 3 $33.98 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 3 $33.98 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 64 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 36 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Sell* 400 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Unknown* 7 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Unknown* 300 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 264 $34.02 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 3 $34.02 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 2 $34.02 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 8 $34.02 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 3 $34.02 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 382 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 7 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 1 $34.01 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 1 $34.00 Automatic Execution
 13:20:45 - 12-Dec-25
Buy* 3 $34.00 Automatic Execution
 13:19:41 - 12-Dec-25
Buy* 21 $33.97 Automatic Execution
 13:19:20 - 12-Dec-25
Buy* 100 $33.99 Automatic Execution
 13:19:02 - 12-Dec-25
Unknown* 28 $33.95 Automatic Execution
 13:18:30 - 12-Dec-25
Unknown* 12 $33.95 Automatic Execution
 13:18:27 - 12-Dec-25
Unknown* 2 $33.95 Automatic Execution
 13:18:16 - 12-Dec-25
Sell* 2 $33.94 Automatic Execution
 13:18:08 - 12-Dec-25
Sell* 8 $33.94 Automatic Execution
 13:18:08 - 12-Dec-25
Sell* 26 $33.945 Automatic Execution
 13:17:23 - 12-Dec-25
Sell* 5 $33.945 Automatic Execution
 13:17:06 - 12-Dec-25
Buy* 5 $33.97 Automatic Execution
 13:16:29 - 12-Dec-25
Buy* 1 $33.96 Automatic Execution
 13:16:29 - 12-Dec-25
Buy* 20 $33.96 Automatic Execution
 13:16:29 - 12-Dec-25
Buy* 1 $33.94 Automatic Execution
 13:16:04 - 12-Dec-25
Buy* 4 $33.94 Automatic Execution
 13:16:04 - 12-Dec-25
Buy* 3 $33.94 Automatic Execution
 13:16:04 - 12-Dec-25
Buy* 1 $33.92 Automatic Execution
 13:16:04 - 12-Dec-25
Buy* 1 $33.92 Automatic Execution
 13:16:04 - 12-Dec-25
Buy* 7 $33.885 Automatic Execution
 13:15:58 - 12-Dec-25
Buy* 5 $33.885 Automatic Execution
 13:15:58 - 12-Dec-25
Buy* 1 $34.17 Automatic Execution
 12:56:37 - 12-Dec-25
Buy* 1 $34.16 Automatic Execution
 12:56:13 - 12-Dec-25
Buy* 1 $34.16 Automatic Execution
 12:56:13 - 12-Dec-25
Buy* 93 $34.16 Automatic Execution
 12:56:13 - 12-Dec-25
Buy* 7 $34.16 Automatic Execution
 12:56:13 - 12-Dec-25
Buy* 12 $34.15 Automatic Execution
 12:55:47 - 12-Dec-25
Buy* 20 $34.15 Automatic Execution
 12:55:47 - 12-Dec-25
Buy* 1 $34.10 Automatic Execution
 12:54:43 - 12-Dec-25
Buy* 3 $34.10 Automatic Execution
 12:54:43 - 12-Dec-25
Buy* 1 $34.10 Automatic Execution
 12:54:43 - 12-Dec-25
Buy* 6 $34.10 Automatic Execution
 12:54:43 - 12-Dec-25
Buy* 10 $34.10 Automatic Execution
 12:54:43 - 12-Dec-25
Buy* 10 $34.09 Automatic Execution
 12:53:44 - 12-Dec-25
Buy* 20 $34.07 Automatic Execution
 12:53:44 - 12-Dec-25
Buy* 10 $34.06 Automatic Execution
 12:53:44 - 12-Dec-25
Buy* 4 $34.06 Automatic Execution
 12:53:44 - 12-Dec-25
Buy* 96 $34.06 Automatic Execution
 12:53:44 - 12-Dec-25
Sell* 4 $34.02 Automatic Execution
 12:52:40 - 12-Dec-25
Sell* 24 $34.02 Automatic Execution
 12:52:40 - 12-Dec-25
Sell* 4 $34.02 Automatic Execution
 12:52:33 - 12-Dec-25
Buy* 10 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 1 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 89 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 1 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 6 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 10 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Buy* 100 $34.12 Automatic Execution
 12:47:48 - 12-Dec-25
Unknown* 5 $34.085 Automatic Execution
 12:46:56 - 12-Dec-25
Sell* 15 $34.10 Automatic Execution
 12:45:55 - 12-Dec-25
Sell* 1 $34.10 Automatic Execution
 12:45:55 - 12-Dec-25
Sell* 85 $34.10 Automatic Execution
 12:45:55 - 12-Dec-25
Buy* 48 $34.165 Automatic Execution
 12:24:30 - 12-Dec-25
Sell* 2 $34.16 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 5 $34.16 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 2 $34.16 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 3 $34.16 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 3 $34.16 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 5 $34.17 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 7 $34.17 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 100 $34.17 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 7 $34.17 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 5 $34.18 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 100 $34.18 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 5 $34.19 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 2 $34.19 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 4 $34.20 Automatic Execution
 12:23:32 - 12-Dec-25
Unknown* 100 $34.22 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 1 $34.22 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 10 $34.22 Automatic Execution
 12:23:32 - 12-Dec-25
Sell* 200 $34.22 Automatic Execution
 12:22:32 - 12-Dec-25
Sell* 1 $34.22 Automatic Execution
 12:22:32 - 12-Dec-25
Buy* 1 $34.23 Automatic Execution
 12:21:52 - 12-Dec-25
Buy* 1 $34.20 Automatic Execution
 12:21:48 - 12-Dec-25
Buy* 1 $34.17 Automatic Execution
 12:20:56 - 12-Dec-25
Sell* 100 $34.18 Automatic Execution
 12:20:55 - 12-Dec-25
Buy* 100 $34.20 Automatic Execution
 12:20:55 - 12-Dec-25
Buy* 1 $34.18 Automatic Execution
 12:20:55 - 12-Dec-25
Buy* 2 $34.17 Automatic Execution
 12:20:55 - 12-Dec-25
Buy* 84 $34.17 Automatic Execution
 12:20:55 - 12-Dec-25
Sell* 100 $34.11 Automatic Execution
 12:20:51 - 12-Dec-25
Sell* 100 $34.11 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 8 $34.10 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 92 $34.10 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 8 $34.08 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 92 $34.08 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 25 $34.05 Automatic Execution
 12:20:51 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 12:20:47 - 12-Dec-25
Buy* 1 $34.03 Automatic Execution
 12:20:47 - 12-Dec-25
Buy* 15 $34.02 Automatic Execution
 12:20:42 - 12-Dec-25
Buy* 1 $34.02 Automatic Execution
 12:20:42 - 12-Dec-25
Sell* 100 $34.00 Automatic Execution
 12:20:41 - 12-Dec-25
Buy* 543 $34.00 Automatic Execution
 12:20:41 - 12-Dec-25
Buy* 1 $34.00 Automatic Execution
 12:20:41 - 12-Dec-25
Buy* 20 $33.99 Automatic Execution
 12:20:39 - 12-Dec-25
Buy* 72 $33.99 Automatic Execution
 12:20:39 - 12-Dec-25
Buy* 28 $33.99 Automatic Execution
 12:20:39 - 12-Dec-25
Buy* 1 $33.99 Automatic Execution
 12:20:39 - 12-Dec-25
Buy* 2 $33.99 Automatic Execution
 12:20:39 - 12-Dec-25
Unknown* 1 $33.975 Automatic Execution
 12:19:21 - 12-Dec-25
Buy* 28 $33.99 Automatic Execution
 12:17:56 - 12-Dec-25
Buy* 72 $33.99 Automatic Execution
 12:17:56 - 12-Dec-25
Buy* 1 $33.99 Automatic Execution
 12:17:56 - 12-Dec-25
Buy* 1 $33.97 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 1 $33.97 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 100 $33.97 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 4 $33.97 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 100 $33.97 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 100 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 11 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 19 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 42 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 43 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 25 $33.95 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 8 $33.94 Automatic Execution
 12:17:26 - 12-Dec-25
Buy* 100 $33.92 Automatic Execution
 12:17:24 - 12-Dec-25
Unknown* 1 $33.91 Automatic Execution
 12:17:24 - 12-Dec-25
Buy* 1 $33.92 Automatic Execution
 12:17:24 - 12-Dec-25
Buy* 1 $33.91 Automatic Execution
 12:17:10 - 12-Dec-25
Unknown* 1 $33.90 Automatic Execution
 12:17:10 - 12-Dec-25
Sell* 13 $33.73 Automatic Execution
 11:51:30 - 12-Dec-25
Unknown* 67 $33.735 Automatic Execution
 11:49:24 - 12-Dec-25
Buy* 8 $33.635 Automatic Execution
 11:16:54 - 12-Dec-25
Sell* 100 $33.67 Automatic Execution
 11:16:14 - 12-Dec-25
Sell* 100 $33.57 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 100 $33.57 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 35 $33.59 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 65 $33.59 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 35 $33.60 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 1 $33.61 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 100 $33.61 Automatic Execution
 10:52:10 - 12-Dec-25
Sell* 4 $33.63 Automatic Execution
 10:52:10 - 12-Dec-25
Buy* 63 $33.73 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 52 $33.72 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 15 $33.72 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 80 $33.70 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 156 $33.70 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 156 $33.70 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 156 $33.70 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 100 $33.69 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 100 $33.69 Automatic Execution
 10:50:49 - 12-Dec-25
Buy* 100 $33.69 Automatic Execution
 10:50:49 - 12-Dec-25
Sell* 4 $33.68 Automatic Execution
 10:49:55 - 12-Dec-25
Sell* 20 $33.72 Automatic Execution
 10:49:26 - 12-Dec-25
Sell* 1 $33.73 Automatic Execution
 10:49:26 - 12-Dec-25
Sell* 100 $33.74 Automatic Execution
 10:49:12 - 12-Dec-25
Sell* 10 $33.74 Automatic Execution
 10:49:12 - 12-Dec-25
Sell* 74 $33.75 Automatic Execution
 10:49:11 - 12-Dec-25
Sell* 100 $33.75 Automatic Execution
 10:49:11 - 12-Dec-25
Sell* 1 $33.75 Automatic Execution
 10:49:11 - 12-Dec-25
Sell* 25 $33.775 Automatic Execution
 10:47:36 - 12-Dec-25
Sell* 25 $33.775 Automatic Execution
 10:47:36 - 12-Dec-25
Sell* 32 $33.74 Automatic Execution
 10:47:25 - 12-Dec-25
Buy* 100 $33.80 Automatic Execution
 10:47:02 - 12-Dec-25
Buy* 25 $33.81 Automatic Execution
 10:46:59 - 12-Dec-25
Buy* 25 $33.81 Automatic Execution
 10:46:59 - 12-Dec-25
Buy* 25 $33.81 Automatic Execution
 10:46:59 - 12-Dec-25
Buy* 25 $33.81 Automatic Execution
 10:46:59 - 12-Dec-25
Sell* 100 $33.83 Automatic Execution
 10:46:58 - 12-Dec-25
Sell* 22 $33.84 Automatic Execution
 10:46:58 - 12-Dec-25
Sell* 2 $33.84 Automatic Execution
 10:46:58 - 12-Dec-25
Sell* 100 $33.86 Automatic Execution
 10:46:57 - 12-Dec-25
Buy* 64 $33.91 Automatic Execution
 10:45:49 - 12-Dec-25
Buy* 64 $33.90 Automatic Execution
 10:45:49 - 12-Dec-25
Sell* 2 $33.85 Automatic Execution
 10:45:48 - 12-Dec-25
Buy* 19 $33.55 Automatic Execution
 09:51:25 - 12-Dec-25
Buy* 2 $33.55 Automatic Execution
 09:51:25 - 12-Dec-25
Buy* 100 $33.93 Automatic Execution
 10:22:09 - 12-Dec-25
Buy* 23 $33.55 Automatic Execution
 09:51:25 - 12-Dec-25
Buy* 100 $33.93 Automatic Execution
 10:22:09 - 12-Dec-25
Buy* 25 $33.55 Automatic Execution
 09:51:25 - 12-Dec-25
Buy* 25 $33.92 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 20 $33.64 Automatic Execution
 09:51:11 - 12-Dec-25
Sell* 100 $33.94 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 5 $33.64 Automatic Execution
 09:51:11 - 12-Dec-25
Buy* 8 $33.98 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 10 $33.64 Automatic Execution
 09:51:11 - 12-Dec-25
Buy* 2 $33.98 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 35 $33.63 Automatic Execution
 09:51:11 - 12-Dec-25
Buy* 4 $33.97 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 4 $33.64 Automatic Execution
 09:50:24 - 12-Dec-25
Buy* 92 $33.97 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 2 $33.545 Automatic Execution
 09:50:12 - 12-Dec-25
Buy* 8 $33.97 Automatic Execution
 10:20:21 - 12-Dec-25
Sell* 50 $33.61 Automatic Execution
 09:48:42 - 12-Dec-25
Buy* 8 $33.97 Automatic Execution
 10:20:21 - 12-Dec-25
Sell* 100 $33.54 Automatic Execution
 09:45:52 - 12-Dec-25
Sell* 1 $33.27 Automatic Execution
 09:31:37 - 12-Dec-25
Buy* 100 $33.97 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 6 $33.77 Automatic Execution
 09:30:01 - 12-Dec-25
Sell* 100 $33.54 Automatic Execution
 09:45:52 - 12-Dec-25
Buy* 1 $33.94 Automatic Execution
 10:20:21 - 12-Dec-25
Buy* 2 $33.77 Automatic Execution
 09:30:01 - 12-Dec-25
Sell* 100 $33.54 Automatic Execution
 09:45:52 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13