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!

Abrdn Physical (SGOL.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 99 $41.02 Ordinary
 17:02:44 - 16-Dec-25
Buy* 1 $41.02 Ordinary
 17:02:44 - 16-Dec-25
Sell* 100 $41.01 Ordinary
 16:52:45 - 16-Dec-25
Sell* 100 $41.01 Ordinary
 16:52:21 - 16-Dec-25
Sell* 59 $41.01 Ordinary
 16:52:19 - 16-Dec-25
Sell* 100 $41.01 Ordinary
 16:52:19 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 16:51:57 - 16-Dec-25
Buy* 100 $41.01 Ordinary
 16:51:57 - 16-Dec-25
Buy* 1 $41.02 Ordinary
 16:48:03 - 16-Dec-25
Unknown* 1 $41.02 Ordinary
 16:47:33 - 16-Dec-25
Unknown* 5 $41.01 Ordinary
 16:22:21 - 16-Dec-25
Unknown* 5 $40.99 Ordinary
 16:17:12 - 16-Dec-25
Buy* 4 $41.019 Automatic Execution
 15:53:35 - 16-Dec-25
Sell* 10 $41.02 Automatic Execution
 15:53:09 - 16-Dec-25
Sell* 5 $41.02 Automatic Execution
 15:53:09 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 15:52:45 - 16-Dec-25
Buy* 1,000 $41.03 Automatic Execution
 15:52:39 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 15:52:35 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 15:52:35 - 16-Dec-25
Buy* 31 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 90 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 10 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 1,000 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 1,000 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 2,960 $41.03 Automatic Execution
 15:52:29 - 16-Dec-25
Sell* 10 $41.03 Automatic Execution
 15:52:28 - 16-Dec-25
Sell* 10 $41.04 Automatic Execution
 15:52:26 - 16-Dec-25
Unknown* 700 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Unknown* 300 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 300 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 100 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 3 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 7 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 17 $41.05 Automatic Execution
 15:52:25 - 16-Dec-25
Sell* 10 $41.05 Automatic Execution
 15:51:38 - 16-Dec-25
Sell* 100 $41.07 Automatic Execution
 15:50:52 - 16-Dec-25
Sell* 13 $41.07 Automatic Execution
 15:50:25 - 16-Dec-25
Unknown* 100 $41.07 Automatic Execution
 15:50:03 - 16-Dec-25
Sell* 30 $41.07 Automatic Execution
 15:49:17 - 16-Dec-25
Buy* 100 $41.07 Automatic Execution
 15:48:56 - 16-Dec-25
Buy* 68 $41.07 Automatic Execution
 15:48:56 - 16-Dec-25
Unknown* 19 $41.09 Automatic Execution
 15:47:39 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 15:47:39 - 16-Dec-25
Buy* 3,419 $41.10 Automatic Execution
 15:47:01 - 16-Dec-25
Buy* 800 $41.10 Automatic Execution
 15:47:01 - 16-Dec-25
Buy* 100 $41.10 Automatic Execution
 15:47:01 - 16-Dec-25
Buy* 1,000 $41.10 Automatic Execution
 15:47:01 - 16-Dec-25
Unknown* 900 $41.08 Automatic Execution
 15:45:47 - 16-Dec-25
Buy* 100 $41.08 Automatic Execution
 15:45:47 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Unknown* 100 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 2,800 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 1,800 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 200 $41.09 Automatic Execution
 15:26:23 - 16-Dec-25
Buy* 305 $41.09 Automatic Execution
 15:25:50 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 15:25:50 - 16-Dec-25
Sell* 1,810 $41.09 Automatic Execution
 15:25:30 - 16-Dec-25
Sell* 2,390 $41.09 Automatic Execution
 15:25:30 - 16-Dec-25
Sell* 60 $41.09 Automatic Execution
 15:25:30 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 15:25:30 - 16-Dec-25
Sell* 10 $41.09 Automatic Execution
 15:25:30 - 16-Dec-25
Unknown* 2 $41.085 Automatic Execution
 15:24:16 - 16-Dec-25
Sell* 1,100 $41.07 Automatic Execution
 15:19:25 - 16-Dec-25
Sell* 100 $41.07 Automatic Execution
 15:18:38 - 16-Dec-25
Unknown* 1 $41.075 Automatic Execution
 15:18:35 - 16-Dec-25
Sell* 100 $41.08 Automatic Execution
 15:18:07 - 16-Dec-25
Sell* 3,200 $41.08 Automatic Execution
 15:18:05 - 16-Dec-25
Sell* 2,900 $41.08 Automatic Execution
 15:18:05 - 16-Dec-25
Sell* 100 $41.08 Automatic Execution
 15:18:05 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 14:57:03 - 16-Dec-25
Buy* 419 $41.10 Automatic Execution
 14:55:50 - 16-Dec-25
Sell* 600 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 800 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 800 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 100 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 700 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 343 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 657 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 700 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 100 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 600 $41.10 Automatic Execution
 14:55:09 - 16-Dec-25
Sell* 100 $41.11 Automatic Execution
 14:55:00 - 16-Dec-25
Buy* 64 $41.115 Automatic Execution
 14:54:38 - 16-Dec-25
Buy* 456 $41.12 Automatic Execution
 14:53:06 - 16-Dec-25
Buy* 64 $41.12 Automatic Execution
 14:53:06 - 16-Dec-25
Sell* 1,500 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 100 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 2,400 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 83 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 3,400 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 2,000 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 100 $41.12 Automatic Execution
 14:52:58 - 16-Dec-25
Sell* 2,400 $41.13 Automatic Execution
 14:52:43 - 16-Dec-25
Sell* 100 $41.13 Automatic Execution
 14:52:43 - 16-Dec-25
Sell* 1,900 $41.13 Automatic Execution
 14:52:43 - 16-Dec-25
Sell* 100 $41.13 Automatic Execution
 14:52:43 - 16-Dec-25
Buy* 472 $41.13 Automatic Execution
 14:52:29 - 16-Dec-25
Buy* 1,570 $41.13 Automatic Execution
 14:52:04 - 16-Dec-25
Buy* 100 $41.13 Automatic Execution
 14:52:04 - 16-Dec-25
Buy* 100 $41.13 Automatic Execution
 14:52:04 - 16-Dec-25
Sell* 1,500 $41.12 Automatic Execution
 14:51:53 - 16-Dec-25
Buy* 262 $41.13 Automatic Execution
 14:51:35 - 16-Dec-25
Unknown* 100 $41.12 Automatic Execution
 14:50:42 - 16-Dec-25
Unknown* 2,200 $41.12 Automatic Execution
 14:50:42 - 16-Dec-25
Sell* 100 $41.12 Automatic Execution
 14:50:42 - 16-Dec-25
Sell* 1,700 $41.12 Automatic Execution
 14:50:42 - 16-Dec-25
Buy* 27 $41.12 Automatic Execution
 14:50:42 - 16-Dec-25
Buy* 10 $41.12 Automatic Execution
 14:50:35 - 16-Dec-25
Unknown* 3 $41.12 Automatic Execution
 14:48:51 - 16-Dec-25
Unknown* 100 $41.12 Automatic Execution
 14:48:51 - 16-Dec-25
Sell* 100 $41.12 Automatic Execution
 14:48:51 - 16-Dec-25
Buy* 100 $41.12 Automatic Execution
 14:47:41 - 16-Dec-25
Buy* 800 $41.12 Automatic Execution
 14:47:41 - 16-Dec-25
Buy* 100 $41.12 Automatic Execution
 14:47:41 - 16-Dec-25
Buy* 100 $41.11 Automatic Execution
 14:47:15 - 16-Dec-25
Unknown* 100 $41.11 Automatic Execution
 14:47:01 - 16-Dec-25
Buy* 600 $41.11 Automatic Execution
 14:46:34 - 16-Dec-25
Buy* 800 $41.11 Automatic Execution
 14:46:34 - 16-Dec-25
Buy* 700 $41.11 Automatic Execution
 14:46:34 - 16-Dec-25
Sell* 200 $41.105 Automatic Execution
 14:46:27 - 16-Dec-25
Sell* 317 $41.105 Automatic Execution
 14:46:27 - 16-Dec-25
Sell* 300 $41.105 Automatic Execution
 14:46:27 - 16-Dec-25
Buy* 102 $41.10 Automatic Execution
 14:46:25 - 16-Dec-25
Unknown* 100 $41.08 Automatic Execution
 14:45:52 - 16-Dec-25
Buy* 1,400 $40.99 Automatic Execution
 14:25:51 - 16-Dec-25
Buy* 1,914 $40.99 Automatic Execution
 14:25:51 - 16-Dec-25
Buy* 100 $40.99 Automatic Execution
 14:25:51 - 16-Dec-25
Unknown* 100 $40.985 Automatic Execution
 14:25:49 - 16-Dec-25
Unknown* 100 $40.985 Automatic Execution
 14:25:48 - 16-Dec-25
Buy* 100 $40.995 Automatic Execution
 14:25:48 - 16-Dec-25
Buy* 100 $40.985 Automatic Execution
 14:25:46 - 16-Dec-25
Unknown* 100 $40.985 Automatic Execution
 14:25:46 - 16-Dec-25
Buy* 37 $40.98 Automatic Execution
 14:25:46 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 14:25:46 - 16-Dec-25
Buy* 37 $40.97 Automatic Execution
 14:25:45 - 16-Dec-25
Buy* 1,400 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 5,700 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 2,400 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 2,400 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 1,200 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 5,700 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 2,500 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 1,600 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 3,800 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 14:25:44 - 16-Dec-25
Buy* 1,000 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Buy* 3,200 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Buy* 1,200 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 1,603 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 700 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 100 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 2,700 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 800 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 100 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 2,114 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Sell* 186 $40.96 Automatic Execution
 14:25:43 - 16-Dec-25
Unknown* 100 $40.97 Automatic Execution
 14:25:43 - 16-Dec-25
Unknown* 100 $40.98 Automatic Execution
 14:25:42 - 16-Dec-25
Unknown* 239 $40.98 Automatic Execution
 14:25:42 - 16-Dec-25
Sell* 100 $40.98 Automatic Execution
 14:25:42 - 16-Dec-25
Unknown* 314 $40.985 Automatic Execution
 14:25:42 - 16-Dec-25
Buy* 300 $40.99 Automatic Execution
 14:25:42 - 16-Dec-25
Buy* 1,200 $40.99 Automatic Execution
 14:25:42 - 16-Dec-25
Unknown* 734 $40.985 Automatic Execution
 14:25:42 - 16-Dec-25
Buy* 40 $40.99 Automatic Execution
 14:25:41 - 16-Dec-25
Unknown* 100 $40.99 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 2,600 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 400 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 800 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 226 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 100 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 2,440 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 1,254 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 646 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 100 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 700 $41.00 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 81 $41.01 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 119 $41.01 Automatic Execution
 14:25:41 - 16-Dec-25
Buy* 93 $41.02 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 68 $41.02 Automatic Execution
 14:25:41 - 16-Dec-25
Sell* 100 $41.025 Automatic Execution
 14:25:40 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 14:25:39 - 16-Dec-25
Unknown* 100 $41.04 Automatic Execution
 14:25:39 - 16-Dec-25
Sell* 100 $41.04 Automatic Execution
 14:25:39 - 16-Dec-25
Unknown* 100 $41.05 Automatic Execution
 14:25:39 - 16-Dec-25
Sell* 100 $41.05 Automatic Execution
 14:25:39 - 16-Dec-25
Sell* 100 $41.07 Automatic Execution
 14:25:39 - 16-Dec-25
Unknown* 61 $41.07 Automatic Execution
 14:24:59 - 16-Dec-25
Sell* 100 $41.07 Automatic Execution
 14:24:59 - 16-Dec-25
Sell* 83 $41.07 Automatic Execution
 14:24:59 - 16-Dec-25
Unknown* 100 $41.07 Automatic Execution
 14:24:29 - 16-Dec-25
Buy* 100 $41.07 Automatic Execution
 14:24:08 - 16-Dec-25
Buy* 38 $41.07 Automatic Execution
 14:24:08 - 16-Dec-25
Buy* 800 $41.07 Automatic Execution
 14:23:46 - 16-Dec-25
Buy* 800 $41.07 Automatic Execution
 14:23:46 - 16-Dec-25
Unknown* 100 $41.07 Automatic Execution
 14:23:21 - 16-Dec-25
Unknown* 54 $41.07 Automatic Execution
 14:23:21 - 16-Dec-25
Sell* 151 $41.07 Automatic Execution
 14:22:04 - 16-Dec-25
Sell* 33 $41.07 Automatic Execution
 14:22:03 - 16-Dec-25
Sell* 100 $41.06 Automatic Execution
 14:17:08 - 16-Dec-25
Sell* 2,300 $41.06 Automatic Execution
 14:17:08 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 13:55:05 - 16-Dec-25
Sell* 809 $41.09 Automatic Execution
 13:55:05 - 16-Dec-25
Sell* 191 $41.09 Automatic Execution
 13:55:05 - 16-Dec-25
Sell* 900 $41.09 Automatic Execution
 13:55:05 - 16-Dec-25
Sell* 104 $41.09 Automatic Execution
 13:55:05 - 16-Dec-25
Sell* 100 $41.10 Automatic Execution
 13:54:04 - 16-Dec-25
Sell* 314 $41.10 Automatic Execution
 13:52:33 - 16-Dec-25
Buy* 1,100 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 4,000 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 900 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 900 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Buy* 4,100 $41.09 Automatic Execution
 13:51:50 - 16-Dec-25
Unknown* 100 $41.09 Automatic Execution
 13:51:40 - 16-Dec-25
Unknown* 100 $41.09 Automatic Execution
 13:51:40 - 16-Dec-25
Unknown* 444 $41.09 Automatic Execution
 13:51:31 - 16-Dec-25
Unknown* 100 $41.09 Automatic Execution
 13:51:02 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 13:51:02 - 16-Dec-25
Unknown* 1,000 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Unknown* 100 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Unknown* 2,800 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 800 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 100 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 4,100 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 13 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 100 $41.10 Automatic Execution
 13:50:11 - 16-Dec-25
Sell* 3 $41.101 Automatic Execution
 13:50:11 - 16-Dec-25
Buy* 100 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 100 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 711 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 100 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 380 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 520 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 89 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 800 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 100 $41.10 Automatic Execution
 13:49:28 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 13:48:47 - 16-Dec-25
Buy* 100 $41.09 Automatic Execution
 13:48:47 - 16-Dec-25
Buy* 2,800 $41.08 Automatic Execution
 13:47:59 - 16-Dec-25
Buy* 100 $41.08 Automatic Execution
 13:47:59 - 16-Dec-25
Buy* 2,000 $41.08 Automatic Execution
 13:47:59 - 16-Dec-25
Buy* 100 $41.08 Automatic Execution
 13:47:59 - 16-Dec-25
Buy* 800 $41.07 Automatic Execution
 13:47:31 - 16-Dec-25
Buy* 252 $41.07 Automatic Execution
 13:47:31 - 16-Dec-25
Buy* 626 $41.07 Automatic Execution
 13:47:31 - 16-Dec-25
Buy* 548 $41.07 Automatic Execution
 13:47:31 - 16-Dec-25
Buy* 100 $41.07 Automatic Execution
 13:47:31 - 16-Dec-25
Buy* 374 $41.07 Automatic Execution
 13:47:21 - 16-Dec-25
Buy* 100 $41.06 Automatic Execution
 13:47:07 - 16-Dec-25
Sell* 100 $41.06 Automatic Execution
 13:47:02 - 16-Dec-25
Sell* 100 $41.06 Automatic Execution
 13:47:02 - 16-Dec-25
Buy* 500 $41.07 Automatic Execution
 13:45:36 - 16-Dec-25
Buy* 6 $41.07 Automatic Execution
 13:45:36 - 16-Dec-25
Buy* 300 $41.07 Automatic Execution
 13:45:36 - 16-Dec-25
Buy* 1,000 $41.07 Automatic Execution
 13:45:36 - 16-Dec-25
Buy* 100 $41.07 Automatic Execution
 13:45:36 - 16-Dec-25
Buy* 55 $41.01 Automatic Execution
 13:27:56 - 16-Dec-25
Buy* 100 $41.01 Automatic Execution
 13:27:56 - 16-Dec-25
Buy* 100 $41.01 Automatic Execution
 13:26:00 - 16-Dec-25
Unknown* 100 $41.015 Automatic Execution
 13:25:09 - 16-Dec-25
Buy* 100 $41.01 Automatic Execution
 13:25:09 - 16-Dec-25
Unknown* 100 $41.00 Automatic Execution
 13:24:14 - 16-Dec-25
Buy* 100 $41.00 Automatic Execution
 13:24:14 - 16-Dec-25
Buy* 100 $40.99 Automatic Execution
 13:24:01 - 16-Dec-25
Sell* 100 $40.98 Automatic Execution
 13:23:49 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 13:23:49 - 16-Dec-25
Buy* 431 $40.98 Automatic Execution
 13:23:33 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 13:23:33 - 16-Dec-25
Buy* 37 $40.98 Automatic Execution
 13:23:27 - 16-Dec-25
Buy* 1,035 $40.98 Automatic Execution
 13:22:53 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 13:22:53 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 13:22:30 - 16-Dec-25
Buy* 3,100 $40.97 Automatic Execution
 13:22:30 - 16-Dec-25
Buy* 2,100 $40.97 Automatic Execution
 13:22:30 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 13:22:30 - 16-Dec-25
Buy* 35 $40.97 Automatic Execution
 13:22:30 - 16-Dec-25
Sell* 100 $40.97 Automatic Execution
 13:22:03 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 13:20:10 - 16-Dec-25
Sell* 1,200 $40.98 Automatic Execution
 13:19:59 - 16-Dec-25
Sell* 600 $40.98 Automatic Execution
 13:19:59 - 16-Dec-25
Sell* 100 $40.98 Automatic Execution
 13:19:59 - 16-Dec-25
Sell* 3,000 $40.98 Automatic Execution
 13:19:59 - 16-Dec-25
Sell* 100 $40.99 Automatic Execution
 13:19:01 - 16-Dec-25
Unknown* 400 $41.00 Automatic Execution
 13:17:18 - 16-Dec-25
Sell* 100 $41.00 Automatic Execution
 13:17:18 - 16-Dec-25
Unknown* 100 $41.00 Automatic Execution
 13:16:58 - 16-Dec-25
Buy* 100 $41.00 Automatic Execution
 13:16:58 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 13:16:06 - 16-Dec-25
Buy* 100 $41.01 Automatic Execution
 13:15:38 - 16-Dec-25
Sell* 181 $41.00 Automatic Execution
 12:56:46 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 12:56:32 - 16-Dec-25
Buy* 100 $41.02 Automatic Execution
 12:55:56 - 16-Dec-25
Sell* 83 $41.02 Automatic Execution
 12:55:56 - 16-Dec-25
Sell* 36 $41.03 Automatic Execution
 12:55:42 - 16-Dec-25
Sell* 81 $41.03 Automatic Execution
 12:55:42 - 16-Dec-25
Sell* 36 $41.03 Automatic Execution
 12:55:42 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:55:42 - 16-Dec-25
Buy* 2,000 $41.02 Automatic Execution
 12:53:58 - 16-Dec-25
Buy* 100 $41.02 Automatic Execution
 12:53:58 - 16-Dec-25
Buy* 1,600 $41.02 Automatic Execution
 12:53:58 - 16-Dec-25
Buy* 100 $41.02 Automatic Execution
 12:53:58 - 16-Dec-25
Buy* 100 $41.01 Automatic Execution
 12:53:24 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 12:53:20 - 16-Dec-25
Sell* 75 $41.02 Automatic Execution
 12:52:54 - 16-Dec-25
Buy* 11 $41.02 Automatic Execution
 12:51:24 - 16-Dec-25
Unknown* 100 $41.02 Automatic Execution
 12:51:23 - 16-Dec-25
Unknown* 100 $41.02 Automatic Execution
 12:51:13 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:50:10 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:50:10 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:50:10 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:48:49 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:48:49 - 16-Dec-25
Sell* 1,000 $41.03 Automatic Execution
 12:48:49 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:47:37 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:47:37 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:47:37 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:47:37 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:47:19 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:47:19 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:47:19 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 12:26:14 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 12:26:14 - 16-Dec-25
Unknown* 100 $41.01 Automatic Execution
 12:26:01 - 16-Dec-25
Sell* 100 $41.01 Automatic Execution
 12:26:01 - 16-Dec-25
Sell* 2,700 $41.02 Automatic Execution
 12:25:50 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:25:50 - 16-Dec-25
Sell* 1,143 $41.02 Automatic Execution
 12:25:50 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:25:46 - 16-Dec-25
Unknown* 3 $41.03 Automatic Execution
 12:24:36 - 16-Dec-25
Unknown* 71 $41.03 Automatic Execution
 12:24:36 - 16-Dec-25
Unknown* 1,600 $41.03 Automatic Execution
 12:24:36 - 16-Dec-25
Buy* 2,700 $41.03 Automatic Execution
 12:24:36 - 16-Dec-25
Buy* 54 $41.03 Automatic Execution
 12:24:36 - 16-Dec-25
Unknown* 9 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Sell* 1,900 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Sell* 1,600 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Sell* 3 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Sell* 900 $41.03 Automatic Execution
 12:23:47 - 16-Dec-25
Buy* 2,100 $41.04 Automatic Execution
 12:22:37 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:22:29 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:22:29 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:22:29 - 16-Dec-25
Sell* 600 $41.025 Automatic Execution
 12:22:06 - 16-Dec-25
Sell* 31 $41.03 Automatic Execution
 12:22:05 - 16-Dec-25
Sell* 2,300 $41.03 Automatic Execution
 12:22:05 - 16-Dec-25
Unknown* 1 $41.035 Automatic Execution
 12:21:30 - 16-Dec-25
Buy* 85 $41.03 Automatic Execution
 12:19:09 - 16-Dec-25
Buy* 590 $41.03 Automatic Execution
 12:19:08 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:19:08 - 16-Dec-25
Buy* 759 $41.03 Automatic Execution
 12:19:07 - 16-Dec-25
Unknown* 20 $41.03 Automatic Execution
 12:18:52 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:18:52 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:16:17 - 16-Dec-25
Sell* 1,100 $41.02 Automatic Execution
 12:16:17 - 16-Dec-25
Sell* 100 $41.02 Automatic Execution
 12:16:12 - 16-Dec-25
Unknown* 100 $41.03 Automatic Execution
 12:15:58 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 12:15:58 - 16-Dec-25
Sell* 84 $41.03 Automatic Execution
 12:15:58 - 16-Dec-25
Buy* 2,000 $41.03 Automatic Execution
 12:15:44 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 12:15:44 - 16-Dec-25
Unknown* 100 $41.02 Automatic Execution
 12:15:23 - 16-Dec-25
Unknown* 100 $40.99 Automatic Execution
 11:52:09 - 16-Dec-25
Unknown* 7 $40.99 Automatic Execution
 11:51:38 - 16-Dec-25
Sell* 100 $40.99 Automatic Execution
 11:51:38 - 16-Dec-25
Unknown* 100 $40.99 Automatic Execution
 11:51:00 - 16-Dec-25
Buy* 5,700 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 4,100 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 39 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 100 $40.98 Automatic Execution
 11:50:33 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 11:50:12 - 16-Dec-25
Unknown* 100 $40.97 Automatic Execution
 11:49:37 - 16-Dec-25
Buy* 700 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Buy* 700 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Buy* 400 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Buy* 400 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Buy* 400 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Buy* 400 $40.975 Automatic Execution
 11:49:30 - 16-Dec-25
Sell* 458 $40.97 Automatic Execution
 11:49:30 - 16-Dec-25
Unknown* 100 $40.98 Automatic Execution
 11:49:10 - 16-Dec-25
Unknown* 100 $40.98 Automatic Execution
 11:49:10 - 16-Dec-25
Buy* 7 $40.98 Automatic Execution
 11:49:05 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 11:48:46 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 11:48:46 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 11:48:46 - 16-Dec-25
Sell* 100 $40.97 Automatic Execution
 11:48:36 - 16-Dec-25
Buy* 100 $40.97 Automatic Execution
 11:48:26 - 16-Dec-25
Buy* 43 $40.97 Automatic Execution
 11:48:26 - 16-Dec-25
Buy* 57 $40.97 Automatic Execution
 11:48:26 - 16-Dec-25
Buy* 5 $40.97 Automatic Execution
 11:48:22 - 16-Dec-25
Sell* 175 $40.96 Automatic Execution
 11:47:47 - 16-Dec-25
Buy* 100 $40.96 Automatic Execution
 11:47:21 - 16-Dec-25
Buy* 100 $40.96 Automatic Execution
 11:47:21 - 16-Dec-25
Buy* 1,000 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 5,700 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 100 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 1,148 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 40 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 12 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 100 $40.96 Automatic Execution
 11:47:18 - 16-Dec-25
Buy* 100 $40.95 Automatic Execution
 11:46:49 - 16-Dec-25
Buy* 100 $40.95 Automatic Execution
 11:46:49 - 16-Dec-25
Buy* 5,700 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 2,900 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 100 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 1,100 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 3,000 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 2,000 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 100 $40.94 Automatic Execution
 11:46:02 - 16-Dec-25
Buy* 1,500 $40.93 Automatic Execution
 11:45:59 - 16-Dec-25
Buy* 100 $40.93 Automatic Execution
 11:45:59 - 16-Dec-25
Unknown* 269 $41.05 Automatic Execution
 11:22:42 - 16-Dec-25
Unknown* 100 $41.045 Automatic Execution
 11:22:36 - 16-Dec-25
Sell* 1,600 $41.04 Automatic Execution
 11:22:30 - 16-Dec-25
Buy* 100 $41.03 Automatic Execution
 11:22:10 - 16-Dec-25
Sell* 1,600 $41.02 Automatic Execution
 11:22:04 - 16-Dec-25
Sell* 100 $41.03 Automatic Execution
 11:21:45 - 16-Dec-25
Sell* 700 $41.03 Automatic Execution
 11:21:45 - 16-Dec-25
Sell* 213 $41.03 Automatic Execution
 11:21:45 - 16-Dec-25
Sell* 487 $41.03 Automatic Execution
 11:21:45 - 16-Dec-25
Buy* 3,000 $41.06 Automatic Execution
 11:21:05 - 16-Dec-25
Buy* 100 $41.06 Automatic Execution
 11:21:05 - 16-Dec-25
Buy* 100 $41.05 Automatic Execution
 11:20:34 - 16-Dec-25
Buy* 244 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 2,300 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 4,100 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 2,000 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 100 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 100 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 3,000 $41.04 Automatic Execution
 11:20:25 - 16-Dec-25
Buy* 200 $41.04 Automatic Execution
 11:19:59 - 16-Dec-25
Sell* 100 $41.04 Automatic Execution
 11:19:59 - 16-Dec-25
Sell* 100 $41.04 Automatic Execution
 11:19:59 - 16-Dec-25
Unknown* 100 $41.05 Automatic Execution
 11:19:57 - 16-Dec-25
Unknown* 100 $41.05 Automatic Execution
 11:19:57 - 16-Dec-25
Sell* 300 $41.05 Automatic Execution
 11:19:57 - 16-Dec-25
Sell* 100 $41.05 Automatic Execution
 11:19:57 - 16-Dec-25
Buy* 100 $41.05 Automatic Execution
 11:19:50 - 16-Dec-25
Sell* 300 $41.06 Automatic Execution
 11:19:27 - 16-Dec-25
Sell* 300 $41.06 Automatic Execution
 11:19:27 - 16-Dec-25
Buy* 91 $41.07 Automatic Execution
 11:18:55 - 16-Dec-25
Unknown* 100 $41.05 Automatic Execution
 11:18:13 - 16-Dec-25
Buy* 107 $41.05 Automatic Execution
 11:18:03 - 16-Dec-25
Buy* 300 $41.06 Automatic Execution
 11:17:53 - 16-Dec-25
Buy* 200 $41.06 Automatic Execution
 11:17:53 - 16-Dec-25
Unknown* 100 $41.05 Automatic Execution
 11:17:31 - 16-Dec-25
Sell* 1,000 $41.05 Automatic Execution
 11:17:31 - 16-Dec-25
Sell* 100 $41.05 Automatic Execution
 11:17:31 - 16-Dec-25
Unknown* 100 $41.055 Automatic Execution
 11:17:17 - 16-Dec-25
Sell* 100 $41.06 Automatic Execution
 11:16:55 - 16-Dec-25
Sell* 2,900 $41.06 Automatic Execution
 11:16:55 - 16-Dec-25
Sell* 100 $41.06 Automatic Execution
 11:16:55 - 16-Dec-25
Sell* 3,000 $41.07 Automatic Execution
 11:16:37 - 16-Dec-25
Sell* 100 $41.07 Automatic Execution
 11:16:37 - 16-Dec-25
Buy* 2 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 269 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 1,100 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 100 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 5,700 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 2,900 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 100 $41.08 Automatic Execution
 11:16:16 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 11:15:59 - 16-Dec-25
Sell* 100 $41.09 Automatic Execution
 11:15:59 - 16-Dec-25
Sell* 93 $41.23 Automatic Execution
 10:52:05 - 16-Dec-25
Sell* 7 $41.23 Automatic Execution
 10:52:05 - 16-Dec-25
Sell* 2,700 $41.23 Automatic Execution
 10:52:05 - 16-Dec-25
Sell* 100 $41.23 Automatic Execution
 10:52:05 - 16-Dec-25
Unknown* 100 $41.24 Automatic Execution
 10:51:59 - 16-Dec-25
Sell* 85 $41.24 Automatic Execution
 10:51:59 - 16-Dec-25
Sell* 475 $41.24 Automatic Execution
 10:51:49 - 16-Dec-25
Unknown* 100 $41.24 Automatic Execution
 10:51:40 - 16-Dec-25
Unknown* 100 $41.24 Automatic Execution
 10:51:40 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:50:48 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:50:48 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:50:48 - 16-Dec-25
Sell* 100 $41.25 Automatic Execution
 10:50:15 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 10:49:56 - 16-Dec-25
Buy* 25 $41.25 Automatic Execution
 10:49:56 - 16-Dec-25
Buy* 75 $41.25 Automatic Execution
 10:49:56 - 16-Dec-25
Buy* 1,800 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 1,400 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 5,700 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 1,400 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 10:49:15 - 16-Dec-25
Buy* 24 $41.24 Automatic Execution
 10:48:56 - 16-Dec-25
Buy* 76 $41.24 Automatic Execution
 10:48:56 - 16-Dec-25
Buy* 24 $41.24 Automatic Execution
 10:48:56 - 16-Dec-25
Buy* 100 $41.24 Automatic Execution
 10:48:56 - 16-Dec-25
Unknown* 100 $41.23 Automatic Execution
 10:48:23 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:48:23 - 16-Dec-25
Sell* 157 $41.24 Automatic Execution
 10:48:05 - 16-Dec-25
Unknown* 100 $41.24 Automatic Execution
 10:47:55 - 16-Dec-25
Buy* 100 $41.24 Automatic Execution
 10:47:55 - 16-Dec-25
Unknown* 184 $41.24 Automatic Execution
 10:47:52 - 16-Dec-25
Sell* 100 $41.24 Automatic Execution
 10:47:52 - 16-Dec-25
Sell* 800 $41.24 Automatic Execution
 10:47:48 - 16-Dec-25
Sell* 100 $41.24 Automatic Execution
 10:47:48 - 16-Dec-25
Buy* 100 $41.24 Automatic Execution
 10:46:09 - 16-Dec-25
Buy* 100 $41.24 Automatic Execution
 10:46:09 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:46:00 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 10:46:00 - 16-Dec-25
Unknown* 100 $41.22 Automatic Execution
 10:45:28 - 16-Dec-25
Buy* 2,800 $41.13 Automatic Execution
 10:21:12 - 16-Dec-25
Buy* 100 $41.13 Automatic Execution
 10:21:12 - 16-Dec-25
Buy* 2,000 $41.13 Automatic Execution
 10:21:12 - 16-Dec-25
Buy* 100 $41.13 Automatic Execution
 10:21:12 - 16-Dec-25
Unknown* 14 $41.11 Automatic Execution
 10:20:48 - 16-Dec-25
Buy* 302 $41.11 Automatic Execution
 10:20:35 - 16-Dec-25
Unknown* 700 $41.11 Automatic Execution
 10:20:32 - 16-Dec-25
Sell* 700 $41.11 Automatic Execution
 10:20:32 - 16-Dec-25
Sell* 100 $41.11 Automatic Execution
 10:20:32 - 16-Dec-25
Unknown* 100 $41.11 Automatic Execution
 10:20:30 - 16-Dec-25
Sell* 100 $41.11 Automatic Execution
 10:20:20 - 16-Dec-25
Unknown* 100 $41.12 Automatic Execution
 10:20:15 - 16-Dec-25
Sell* 100 $41.13 Automatic Execution
 10:20:04 - 16-Dec-25
Unknown* 100 $41.14 Automatic Execution
 10:20:00 - 16-Dec-25
Buy* 700 $41.14 Automatic Execution
 10:18:53 - 16-Dec-25
Buy* 216 $41.14 Automatic Execution
 10:18:53 - 16-Dec-25
Buy* 484 $41.14 Automatic Execution
 10:18:53 - 16-Dec-25
Buy* 800 $41.14 Automatic Execution
 10:18:53 - 16-Dec-25
Sell* 800 $41.14 Automatic Execution
 10:18:41 - 16-Dec-25
Unknown* 800 $41.14 Automatic Execution
 10:18:36 - 16-Dec-25
Sell* 700 $41.14 Automatic Execution
 10:18:36 - 16-Dec-25
Buy* 700 $41.14 Automatic Execution
 10:18:12 - 16-Dec-25
Buy* 37 $41.14 Automatic Execution
 10:18:12 - 16-Dec-25
Unknown* 537 $41.14 Automatic Execution
 10:18:10 - 16-Dec-25
Unknown* 163 $41.14 Automatic Execution
 10:18:10 - 16-Dec-25
Unknown* 100 $41.14 Automatic Execution
 10:18:09 - 16-Dec-25
Buy* 200 $41.14 Automatic Execution
 10:18:09 - 16-Dec-25
Buy* 104 $41.14 Automatic Execution
 10:18:08 - 16-Dec-25
Sell* 15 $41.16 Automatic Execution
 10:18:07 - 16-Dec-25
Sell* 100 $41.17 Automatic Execution
 10:18:07 - 16-Dec-25
Unknown* 100 $41.18 Automatic Execution
 10:18:06 - 16-Dec-25
Sell* 1 $41.18 Automatic Execution
 10:18:06 - 16-Dec-25
Sell* 1 $41.18 Automatic Execution
 10:18:06 - 16-Dec-25
Sell* 100 $41.18 Automatic Execution
 10:18:06 - 16-Dec-25
Sell* 1,841 $41.19 Automatic Execution
 10:18:02 - 16-Dec-25
Buy* 200 $41.20 Automatic Execution
 10:17:55 - 16-Dec-25
Sell* 100 $41.22 Automatic Execution
 10:16:57 - 16-Dec-25
Unknown* 100 $41.22 Automatic Execution
 10:16:19 - 16-Dec-25
Buy* 700 $41.20 Automatic Execution
 10:16:00 - 16-Dec-25
Buy* 800 $41.20 Automatic Execution
 10:16:00 - 16-Dec-25
Unknown* 800 $41.20 Automatic Execution
 10:15:47 - 16-Dec-25
Sell* 700 $41.20 Automatic Execution
 10:15:47 - 16-Dec-25
Unknown* 100 $41.25 Automatic Execution
 09:51:56 - 16-Dec-25
Unknown* 613 $41.25 Automatic Execution
 09:51:50 - 16-Dec-25
Unknown* 300 $41.25 Automatic Execution
 09:51:45 - 16-Dec-25
Buy* 200 $41.25 Automatic Execution
 09:51:45 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:51:45 - 16-Dec-25
Buy* 400 $41.25 Automatic Execution
 09:51:45 - 16-Dec-25
Sell* 157 $41.25 Automatic Execution
 09:51:29 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:51:27 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:51:27 - 16-Dec-25
Sell* 100 $41.25 Automatic Execution
 09:51:26 - 16-Dec-25
Sell* 80 $41.25 Automatic Execution
 09:51:26 - 16-Dec-25
Unknown* 100 $41.25 Automatic Execution
 09:50:29 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:50:12 - 16-Dec-25
Sell* 100 $41.25 Automatic Execution
 09:49:27 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:49:22 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:49:18 - 16-Dec-25
Buy* 82 $41.24 Automatic Execution
 09:49:02 - 16-Dec-25
Buy* 100 $41.24 Automatic Execution
 09:48:57 - 16-Dec-25
Unknown* 100 $41.26 Automatic Execution
 09:48:06 - 16-Dec-25
Buy* 100 $41.26 Automatic Execution
 09:48:05 - 16-Dec-25
Buy* 247 $41.26 Automatic Execution
 09:48:05 - 16-Dec-25
Buy* 100 $41.26 Automatic Execution
 09:48:05 - 16-Dec-25
Sell* 60 $41.26 Automatic Execution
 09:48:00 - 16-Dec-25
Sell* 96 $41.23 Automatic Execution
 09:47:05 - 16-Dec-25
Sell* 400 $41.23 Automatic Execution
 09:47:05 - 16-Dec-25
Sell* 400 $41.23 Automatic Execution
 09:47:05 - 16-Dec-25
Sell* 100 $41.23 Automatic Execution
 09:47:05 - 16-Dec-25
Sell* 157 $41.23 Automatic Execution
 09:47:05 - 16-Dec-25
Sell* 900 $41.23 Automatic Execution
 09:47:02 - 16-Dec-25
Sell* 900 $41.23 Automatic Execution
 09:47:02 - 16-Dec-25
Sell* 104 $41.23 Automatic Execution
 09:46:57 - 16-Dec-25
Sell* 100 $41.23 Automatic Execution
 09:46:18 - 16-Dec-25
Sell* 63 $41.23 Automatic Execution
 09:46:18 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 09:46:14 - 16-Dec-25
Buy* 200 $41.23 Automatic Execution
 09:46:14 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 09:46:14 - 16-Dec-25
Buy* 10 $41.23 Automatic Execution
 09:46:14 - 16-Dec-25
Buy* 100 $41.23 Automatic Execution
 09:46:14 - 16-Dec-25
Buy* 300 $41.22 Automatic Execution
 09:46:06 - 16-Dec-25
Buy* 100 $41.22 Automatic Execution
 09:45:48 - 16-Dec-25
Unknown* 1,300 $41.24 Automatic Execution
 09:32:57 - 16-Dec-25
Unknown* 100 $41.24 Automatic Execution
 09:32:57 - 16-Dec-25
Sell* 100 $41.24 Automatic Execution
 09:32:57 - 16-Dec-25
Sell* 4 $41.24 Automatic Execution
 09:32:57 - 16-Dec-25
Buy* 28 $41.24 Automatic Execution
 09:32:31 - 16-Dec-25
Buy* 600 $41.24 Automatic Execution
 09:32:31 - 16-Dec-25
Unknown* 5 $41.235 Automatic Execution
 09:32:22 - 16-Dec-25
Sell* 100 $41.245 Automatic Execution
 09:31:21 - 16-Dec-25
Buy* 4 $41.23 Automatic Execution
 09:31:09 - 16-Dec-25
Sell* 100 $41.25 Automatic Execution
 09:30:55 - 16-Dec-25
Sell* 4 $41.25 Automatic Execution
 09:30:55 - 16-Dec-25
Buy* 100 $41.25 Automatic Execution
 09:30:55 - 16-Dec-25
Buy* 6 $41.25 Automatic Execution
 09:30:55 - 16-Dec-25
Sell* 100 $41.22 Automatic Execution
 09:30:10 - 16-Dec-25
Sell* 100 $41.22 Automatic Execution
 09:30:10 - 16-Dec-25
Buy* 100 $41.22 Automatic Execution
 09:30:05 - 16-Dec-25
Buy* 100 $41.22 Automatic Execution
 09:30:05 - 16-Dec-25
Buy* 100 $41.22 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 100 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 100 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 1,090 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 100 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 100 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Sell* 100 $41.21 Automatic Execution
 09:30:04 - 16-Dec-25
Unknown* 100 $41.215 Automatic Execution
 09:30:02 - 16-Dec-25
Buy* 5,863 $41.23 Automatic Execution
 09:29:59 - 16-Dec-25
Buy* 9 $41.21 Ordinary
 09:29:57 - 16-Dec-25
Unknown* 4 $41.24 Ordinary
 09:26:08 - 16-Dec-25
Sell* 400 $41.26 Ordinary
 09:24:43 - 16-Dec-25
Sell* 8 $41.26 Ordinary
 09:24:43 - 16-Dec-25
Sell* 700 $41.26 Ordinary
 09:24:43 - 16-Dec-25
Sell* 8 $41.26 Ordinary
 09:24:43 - 16-Dec-25
Unknown* 4 $41.27 Ordinary
 09:24:07 - 16-Dec-25
Sell* 100 $41.26 Ordinary
 09:23:02 - 16-Dec-25
Buy* 100 $41.26 Ordinary
 09:22:58 - 16-Dec-25
Sell* 10 $41.25 Ordinary
 09:22:50 - 16-Dec-25
Unknown* 100 $41.26 Ordinary
 09:22:39 - 16-Dec-25
Unknown* 100 $41.26 Ordinary
 09:22:19 - 16-Dec-25
Buy* 95 $41.25 Ordinary
 09:22:04 - 16-Dec-25
Unknown* 10 $41.23 Ordinary
 09:21:20 - 16-Dec-25
Buy* 100 $41.25 Ordinary
 09:20:32 - 16-Dec-25
Buy* 100 $41.24 Ordinary
 09:20:30 - 16-Dec-25
Buy* 100 $41.24 Ordinary
 09:20:07 - 16-Dec-25
Unknown* 100 $41.20 Ordinary
 09:18:06 - 16-Dec-25
Buy* 1 $41.20 Ordinary
 09:18:05 - 16-Dec-25
Sell* 100 $41.20 Ordinary
 09:18:03 - 16-Dec-25
Sell* 100 $41.20 Ordinary
 09:18:03 - 16-Dec-25
Unknown* 10 $41.20 Ordinary
 09:17:43 - 16-Dec-25
Buy* 100 $41.20 Ordinary
 09:17:11 - 16-Dec-25
Unknown* 100 $41.205 Ordinary
 09:17:04 - 16-Dec-25
Sell* 10 $41.22 Ordinary
 09:16:05 - 16-Dec-25
Unknown* 100 $41.20 Ordinary
 09:16:04 - 16-Dec-25
Unknown* 10 $41.21 Ordinary
 09:16:01 - 16-Dec-25
Unknown* 100 $41.21 Ordinary
 09:15:53 - 16-Dec-25
Unknown* 100 $41.19 Ordinary
 09:15:53 - 16-Dec-25
Buy* 10 $41.18 Ordinary
 09:15:51 - 16-Dec-25
Buy* 600 $41.18 Ordinary
 09:15:51 - 16-Dec-25
Buy* 10 $41.18 Ordinary
 09:15:51 - 16-Dec-25
Buy* 900 $41.18 Ordinary
 09:15:51 - 16-Dec-25
Unknown* 100 $41.17 Ordinary
 09:15:45 - 16-Dec-25
Unknown* 10 $41.17 Ordinary
 09:13:17 - 16-Dec-25
Buy* 10 $41.17 Ordinary
 09:12:13 - 16-Dec-25
Unknown* 10 $41.17 Ordinary
 09:11:55 - 16-Dec-25
Buy* 596 $41.16 Ordinary
 09:11:55 - 16-Dec-25
Buy* 453 $41.16 Ordinary
 09:11:55 - 16-Dec-25
Unknown* 100 $41.15 Ordinary
 09:09:28 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:08:33 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:08:23 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:08:21 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:08:21 - 16-Dec-25
Sell* 100 $41.16 Ordinary
 09:07:56 - 16-Dec-25
Sell* 100 $41.16 Ordinary
 09:07:56 - 16-Dec-25
Sell* 100 $41.16 Ordinary
 09:07:56 - 16-Dec-25
Sell* 100 $41.15 Ordinary
 09:07:48 - 16-Dec-25
Unknown* 10 $41.13 Ordinary
 09:07:34 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:07:34 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:07:34 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:07:34 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:07:34 - 16-Dec-25
Buy* 100 $41.14 Ordinary
 09:07:28 - 16-Dec-25
Buy* 100 $41.14 Ordinary
 09:07:28 - 16-Dec-25
Buy* 100 $41.14 Ordinary
 09:05:43 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:05:18 - 16-Dec-25
Unknown* 100 $41.14 Ordinary
 09:05:18 - 16-Dec-25
Unknown* 10 $41.15 Ordinary
 09:05:17 - 16-Dec-25
Unknown* 100 $41.155 Ordinary
 09:03:33 - 16-Dec-25
Buy* 100 $41.17 Ordinary
 09:03:29 - 16-Dec-25
Buy* 100 $41.17 Ordinary
 09:03:29 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:03:29 - 16-Dec-25
Buy* 100 $41.16 Ordinary
 09:03:29 - 16-Dec-25
Sell* 100 $41.17 Ordinary
 09:03:27 - 16-Dec-25
Sell* 100 $41.17 Ordinary
 09:03:27 - 16-Dec-25
Buy* 100 $41.18 Ordinary
 09:03:27 - 16-Dec-25
Unknown* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Unknown* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Buy* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Buy* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Buy* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Buy* 100 $41.175 Ordinary
 09:03:26 - 16-Dec-25
Buy* 100 $41.17 Ordinary
 09:03:23 - 16-Dec-25
Buy* 100 $41.17 Ordinary
 09:03:23 - 16-Dec-25
Unknown* 205 $41.15 Ordinary
 09:03:23 - 16-Dec-25
Unknown* 10 $41.11 Ordinary
 08:59:54 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:09 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:09 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:09 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:08 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:08 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:08 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:01 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:01 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:00 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:57:00 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:56:58 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:56:58 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:56:57 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:56:57 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:56:43 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:56:43 - 16-Dec-25
Unknown* 10 $41.08 Ordinary
 08:56:28 - 16-Dec-25
Unknown* 100 $41.075 Ordinary
 08:56:25 - 16-Dec-25
Unknown* 100 $41.075 Ordinary
 08:56:25 - 16-Dec-25
Unknown* 20 $41.075 Ordinary
 08:56:25 - 16-Dec-25
Sell* 100 $41.075 Ordinary
 08:56:24 - 16-Dec-25
Unknown* 100 $41.075 Ordinary
 08:56:24 - 16-Dec-25
Unknown* 100 $41.075 Ordinary
 08:56:24 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:23 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:23 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:23 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:23 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:15 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:15 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:56:06 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:06 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:56:06 - 16-Dec-25
Buy* 10 $41.06 Ordinary
 08:55:22 - 16-Dec-25
Buy* 1,200 $41.06 Ordinary
 08:55:22 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:55:22 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:55:22 - 16-Dec-25
Unknown* 10 $41.05 Ordinary
 08:53:14 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:51:26 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:51:26 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:51:26 - 16-Dec-25
Buy* 62 $41.05 Ordinary
 08:51:25 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:51:25 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:50:57 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:50:57 - 16-Dec-25
Unknown* 4 $41.05 Ordinary
 08:50:54 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:50:54 - 16-Dec-25
Unknown* 104 $41.04 Ordinary
 08:50:42 - 16-Dec-25
Buy* 100 $41.045 Ordinary
 08:50:40 - 16-Dec-25
Buy* 100 $41.045 Ordinary
 08:50:40 - 16-Dec-25
Unknown* 10 $41.03 Ordinary
 08:49:49 - 16-Dec-25
Unknown* 100 $41.02 Ordinary
 08:49:49 - 16-Dec-25
Buy* 51 $41.02 Ordinary
 08:49:45 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:49:45 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:49:45 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:49:22 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:49:22 - 16-Dec-25
Buy* 100 $40.99 Ordinary
 08:49:21 - 16-Dec-25
Buy* 100 $40.99 Ordinary
 08:49:21 - 16-Dec-25
Buy* 10 $40.99 Ordinary
 08:49:21 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:49:17 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:49:17 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:04 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:04 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:03 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:02 - 16-Dec-25
Sell* 100 $41.00 Ordinary
 08:49:02 - 16-Dec-25
Unknown* 100 $41.02 Ordinary
 08:47:49 - 16-Dec-25
Unknown* 100 $41.02 Ordinary
 08:47:49 - 16-Dec-25
Unknown* 100 $41.02 Ordinary
 08:47:44 - 16-Dec-25
Buy* 14 $41.02 Ordinary
 08:47:41 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:41 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 100 $41.02 Ordinary
 08:47:37 - 16-Dec-25
Buy* 57 $41.00 Ordinary
 08:47:06 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:47:06 - 16-Dec-25
Sell* 100 $40.995 Ordinary
 08:47:05 - 16-Dec-25
Sell* 100 $40.995 Ordinary
 08:47:05 - 16-Dec-25
Unknown* 104 $40.99 Ordinary
 08:47:03 - 16-Dec-25
Buy* 100 $40.985 Ordinary
 08:47:00 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:46:58 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:46:58 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:46:57 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:46:57 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:46:53 - 16-Dec-25
Sell* 100 $41.01 Ordinary
 08:46:34 - 16-Dec-25
Sell* 100 $41.01 Ordinary
 08:46:34 - 16-Dec-25
Unknown* 100 $41.03 Ordinary
 08:44:38 - 16-Dec-25
Buy* 100 $41.01 Ordinary
 08:44:09 - 16-Dec-25
Buy* 100 $41.01 Ordinary
 08:44:09 - 16-Dec-25
Buy* 100 $41.03 Ordinary
 08:44:05 - 16-Dec-25
Sell* 4 $41.04 Ordinary
 08:43:44 - 16-Dec-25
Unknown* 100 $41.04 Ordinary
 08:43:25 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:43:09 - 16-Dec-25
Unknown* 190 $41.07 Ordinary
 08:42:16 - 16-Dec-25
Unknown* 100 $41.07 Ordinary
 08:42:16 - 16-Dec-25
Unknown* 100 $41.07 Ordinary
 08:42:16 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:42:08 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:42:08 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:42:08 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:42:08 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:42:08 - 16-Dec-25
Buy* 100 $41.055 Ordinary
 08:41:58 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:41:57 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:41:57 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:41:56 - 16-Dec-25
Buy* 1,100 $41.06 Ordinary
 08:41:48 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:41:48 - 16-Dec-25
Sell* 100 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Sell* 100 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Sell* 100 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Sell* 1,100 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Sell* 700 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Sell* 100 $41.07 Ordinary
 08:41:30 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:41:30 - 16-Dec-25
Unknown* 4 $41.08 Ordinary
 08:41:25 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:41:25 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:41:00 - 16-Dec-25
Unknown* 100 $41.09 Ordinary
 08:41:00 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:40:37 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:40:37 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:40:16 - 16-Dec-25
Unknown* 40 $41.05 Ordinary
 08:40:00 - 16-Dec-25
Unknown* 100 $41.05 Ordinary
 08:40:00 - 16-Dec-25
Sell* 1 $41.05 Ordinary
 08:40:00 - 16-Dec-25
Sell* 100 $41.05 Ordinary
 08:40:00 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:39:13 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:39:13 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:39:12 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:39:12 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:39:12 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:39:12 - 16-Dec-25
Unknown* 100 $41.045 Ordinary
 08:39:02 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:39:02 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:39:02 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:38:36 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:38:36 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:38:32 - 16-Dec-25
Buy* 100 $41.06 Ordinary
 08:38:32 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:38:29 - 16-Dec-25
Unknown* 100 $41.06 Ordinary
 08:38:29 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:38:21 - 16-Dec-25
Sell* 100 $41.08 Ordinary
 08:38:21 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:38:13 - 16-Dec-25
Unknown* 100 $41.08 Ordinary
 08:38:13 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 600 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 1,100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:37:22 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:37:15 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:37:15 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:37:14 - 16-Dec-25
Sell* 100 $41.04 Ordinary
 08:37:14 - 16-Dec-25
Buy* 100 $41.05 Ordinary
 08:36:55 - 16-Dec-25
Sell* 1 $41.04 Ordinary
 08:36:35 - 16-Dec-25
Unknown* 100 $41.04 Ordinary
 08:35:04 - 16-Dec-25
Unknown* 100 $41.04 Ordinary
 08:35:04 - 16-Dec-25
Buy* 100 $41.04 Ordinary
 08:35:04 - 16-Dec-25
Buy* 100 $41.04 Ordinary
 08:35:04 - 16-Dec-25
Unknown* 100 $41.045 Ordinary
 08:35:04 - 16-Dec-25
Sell* 4 $41.06 Ordinary
 08:34:50 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:34:50 - 16-Dec-25
Unknown* 57 $41.06 Ordinary
 08:34:49 - 16-Dec-25
Sell* 100 $41.06 Ordinary
 08:34:49 - 16-Dec-25
Buy* 100 $41.09 Ordinary
 08:34:14 - 16-Dec-25
Unknown* 176 $41.09 Ordinary
 08:32:38 - 16-Dec-25
Sell* 100 $41.09 Ordinary
 08:32:24 - 16-Dec-25
Sell* 100 $41.09 Ordinary
 08:32:24 - 16-Dec-25
Sell* 2,100 $41.095 Ordinary
 08:32:24 - 16-Dec-25
Sell* 27 $41.085 Ordinary
 08:32:21 - 16-Dec-25
Buy* 2,300 $41.07 Ordinary
 08:32:11 - 16-Dec-25
Buy* 100 $41.07 Ordinary
 08:32:11 - 16-Dec-25
Buy* 100 $41.07 Ordinary
 08:32:11 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:32:11 - 16-Dec-25
Buy* 100 $41.08 Ordinary
 08:32:11 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:28:07 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:28:07 - 16-Dec-25
Buy* 100 $40.99 Ordinary
 08:28:07 - 16-Dec-25
Buy* 100 $40.99 Ordinary
 08:28:07 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:27:13 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:26:03 - 16-Dec-25
Sell* 100 $40.99 Ordinary
 08:26:03 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:52 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:52 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:49 - 16-Dec-25
Sell* 100 $40.995 Ordinary
 08:25:49 - 16-Dec-25
Unknown* 100 $40.99 Ordinary
 08:25:40 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:16 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:16 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:16 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:16 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:10 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:10 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:03 - 16-Dec-25
Buy* 100 $41.00 Ordinary
 08:25:03 - 16-Dec-25
Buy* 100 $40.99 Ordinary
 08:23:14 - 16-Dec-25
Buy* 10 $40.99 Ordinary
 08:23:14 - 16-Dec-25
Buy* 60 $40.99 Ordinary
 08:23:14 - 16-Dec-25
Unknown* 98 $40.97 Ordinary
 08:21:45 - 16-Dec-25
Unknown* 100 $40.97 Ordinary
 08:21:45 - 16-Dec-25
Unknown* 100 $40.97 Ordinary
 08:21:45 - 16-Dec-25
Unknown* 100 $40.97 Ordinary
 08:21:45 - 16-Dec-25
Sell* 100 $40.96 Ordinary
 08:21:22 - 16-Dec-25
Sell* 100 $40.96 Ordinary
 08:21:22 - 16-Dec-25
Unknown* 10 $40.97 Ordinary
 08:20:52 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:17:35 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:17:35 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:17:28 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:17:28 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:15:00 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 08:15:00 - 16-Dec-25
Unknown* 100 $40.95 Ordinary
 08:10:31 - 16-Dec-25
Unknown* 100 $40.95 Ordinary
 08:10:22 - 16-Dec-25
Unknown* 100 $40.95 Ordinary
 08:10:22 - 16-Dec-25
Buy* 100 $40.96 Ordinary
 08:10:19 - 16-Dec-25
Buy* 100 $40.96 Ordinary
 08:10:19 - 16-Dec-25
Unknown* 100 $40.955 Ordinary
 08:10:18 - 16-Dec-25
Buy* 100 $40.96 Ordinary
 08:10:18 - 16-Dec-25
Buy* 100 $40.96 Ordinary
 08:10:18 - 16-Dec-25
Unknown* 100 $40.95 Ordinary
 08:10:03 - 16-Dec-25
Unknown* 100 $40.95 Ordinary
 08:10:03 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 08:05:05 - 16-Dec-25
Unknown* 10 $40.90 Ordinary
 08:05:05 - 16-Dec-25
Unknown* 10 $40.90 Ordinary
 08:05:05 - 16-Dec-25
Buy* 100 $40.91 Ordinary
 08:04:41 - 16-Dec-25
Unknown* 88 $40.91 Ordinary
 08:04:17 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 08:04:17 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:40 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:40 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:38 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:38 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:37 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:37 - 16-Dec-25
Buy* 500 $40.90 Ordinary
 08:03:25 - 16-Dec-25
Buy* 800 $40.90 Ordinary
 08:03:25 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:03:18 - 16-Dec-25
Sell* 4 $40.90 Ordinary
 08:03:00 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 08:03:00 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 08:02:56 - 16-Dec-25
Sell* 4 $40.89 Ordinary
 08:02:46 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 08:02:46 - 16-Dec-25
Buy* 100 $40.895 Ordinary
 08:02:42 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 08:02:34 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 08:02:34 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:02:30 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:02:30 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 08:02:26 - 16-Dec-25
Buy* 25 $40.90 Ordinary
 08:02:22 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 08:02:22 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 08:02:22 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 08:02:22 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:02:20 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 08:02:20 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 08:01:59 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 08:01:59 - 16-Dec-25
Buy* 100 $40.91 Ordinary
 08:01:49 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 08:01:12 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:57:32 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:57:28 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:57:28 - 16-Dec-25
Sell* 100 $40.93 Ordinary
 07:56:05 - 16-Dec-25
Sell* 100 $40.93 Ordinary
 07:56:05 - 16-Dec-25
Sell* 100 $40.93 Ordinary
 07:56:05 - 16-Dec-25
Sell* 4 $40.92 Ordinary
 07:55:42 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:55:42 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 07:55:42 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 07:55:42 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 07:55:42 - 16-Dec-25
Unknown* 100 $40.93 Ordinary
 07:55:42 - 16-Dec-25
Buy* 100 $40.93 Ordinary
 07:55:36 - 16-Dec-25
Buy* 100 $40.93 Ordinary
 07:55:36 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:54:30 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:54:30 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:54:30 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:54:30 - 16-Dec-25
Buy* 3 $40.92 Ordinary
 07:50:05 - 16-Dec-25
Buy* 10 $40.92 Ordinary
 07:50:05 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:49:50 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:49:50 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:49:08 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:49:08 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:49:06 - 16-Dec-25
Unknown* 100 $40.92 Ordinary
 07:49:06 - 16-Dec-25
Unknown* 100 $40.92 Ordinary
 07:49:06 - 16-Dec-25
Unknown* 100 $40.92 Ordinary
 07:49:05 - 16-Dec-25
Unknown* 100 $40.92 Ordinary
 07:49:05 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:48:45 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:48:45 - 16-Dec-25
Buy* 100 $40.93 Ordinary
 07:47:01 - 16-Dec-25
Buy* 100 $40.93 Ordinary
 07:47:01 - 16-Dec-25
Buy* 96 $40.93 Ordinary
 07:47:01 - 16-Dec-25
Buy* 100 $40.93 Ordinary
 07:47:01 - 16-Dec-25
Buy* 100 $40.92 Ordinary
 07:45:33 - 16-Dec-25
Buy* 100 $40.92 Ordinary
 07:45:33 - 16-Dec-25
Unknown* 10 $40.91 Ordinary
 07:44:22 - 16-Dec-25
Unknown* 10 $40.92 Ordinary
 07:44:21 - 16-Dec-25
Unknown* 10 $40.90 Ordinary
 07:43:55 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 07:42:12 - 16-Dec-25
Buy* 100 $40.91 Ordinary
 07:41:33 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 07:40:55 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 07:40:55 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 07:40:55 - 16-Dec-25
Sell* 100 $40.90 Ordinary
 07:40:55 - 16-Dec-25
Buy* 4 $40.90 Ordinary
 07:40:48 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 07:40:48 - 16-Dec-25
Sell* 100 $40.885 Ordinary
 07:39:50 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:38:03 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 07:35:46 - 16-Dec-25
Sell* 24 $40.89 Ordinary
 07:35:46 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:34:55 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:34:55 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:34:26 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:34:26 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 07:33:39 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 07:33:39 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 07:22:39 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 07:22:39 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:28 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:28 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:28 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:28 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 07:22:24 - 16-Dec-25
Sell* 100 $40.89 Ordinary
 07:22:24 - 16-Dec-25
Buy* 100 $40.88 Ordinary
 07:22:15 - 16-Dec-25
Buy* 100 $40.88 Ordinary
 07:22:15 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:22:15 - 16-Dec-25
Sell* 100 $40.885 Ordinary
 07:22:15 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:07 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:07 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:05 - 16-Dec-25
Unknown* 100 $40.89 Ordinary
 07:22:05 - 16-Dec-25
Unknown* 57 $40.915 Ordinary
 07:19:22 - 16-Dec-25
Unknown* 100 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 79 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 100 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 100 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 100 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 100 $40.915 Ordinary
 07:19:21 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:19:20 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:19:20 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 07:19:16 - 16-Dec-25
Unknown* 100 $40.90 Ordinary
 07:19:16 - 16-Dec-25
Unknown* 100 $40.905 Ordinary
 07:19:15 - 16-Dec-25
Unknown* 100 $40.905 Ordinary
 07:19:15 - 16-Dec-25
Unknown* 100 $40.905 Ordinary
 07:19:15 - 16-Dec-25
Unknown* 100 $40.905 Ordinary
 07:19:15 - 16-Dec-25
Buy* 100 $40.90 Ordinary
 07:19:09 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:19:02 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:18:59 - 16-Dec-25
Sell* 100 $40.92 Ordinary
 07:18:59 - 16-Dec-25
Buy* 1 $40.92 Ordinary
 07:18:59 - 16-Dec-25
Sell* 100 $40.91 Ordinary
 07:18:56 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:18:56 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:18:56 - 16-Dec-25
Unknown* 100 $40.91 Ordinary
 07:18:56 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:18:52 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:18:52 - 16-Dec-25
Sell* 57 $40.88 Ordinary
 07:18:10 - 16-Dec-25
Sell* 100 $40.88 Ordinary
 07:18:10 - 16-Dec-25
Unknown* 14 $40.89 Ordinary
 07:17:52 - 16-Dec-25
Unknown* 10 $40.89 Ordinary
 07:17:52 - 16-Dec-25
Unknown* 24 $40.88 Ordinary
 07:17:25 - 16-Dec-25
Sell* 24 $40.88 Ordinary
 07:17:18 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:18 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:18 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:17 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:17 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:17 - 16-Dec-25
Buy* 100 $40.89 Ordinary
 07:17:17 - 16-Dec-25
Buy* 100 $40.885 Ordinary
 07:16:44 - 16-Dec-25
Sell* 96 $40.87 Ordinary
 07:16:26 - 16-Dec-25
Sell* 4 $40.87 Ordinary
 07:16:26 - 16-Dec-25
Sell* 100 $40.87 Ordinary
 07:16:26 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:16:22 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:16:21 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:16:21 - 16-Dec-25
Unknown* 4 $40.87 Ordinary
 07:16:03 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:16:03 - 16-Dec-25
Buy* 100 $40.87 Ordinary
 07:15:52 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:15:52 - 16-Dec-25
Buy* 1 $40.86 Ordinary
 07:14:40 - 16-Dec-25
Unknown* 33 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Unknown* 67 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Unknown* 43 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Unknown* 57 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:14:04 - 16-Dec-25
Buy* 1 $40.87 Ordinary
 07:14:02 - 16-Dec-25
Unknown* 100 $40.87 Ordinary
 07:13:34 - 16-Dec-25
Unknown* 100 $40.86 Ordinary
 07:13:30 - 16-Dec-25
Unknown* 100 $40.86 Ordinary
 07:13:30 - 16-Dec-25
Sell* 100 $40.86 Ordinary
 07:13:30 - 16-Dec-25
Sell* 100 $40.86 Ordinary
 07:13:30 - 16-Dec-25
Unknown* 10 $40.84 Ordinary
 07:10:40 - 16-Dec-25
Unknown* 100 $40.86 Ordinary
 07:10:33 - 16-Dec-25
Unknown* 100 $40.85 Ordinary
 07:10:05 - 16-Dec-25
Unknown* 100 $40.85 Ordinary
 07:10:05 - 16-Dec-25
Unknown* 100 $40.85 Ordinary
 07:09:36 - 16-Dec-25
Unknown* 100 $40.85 Ordinary
 07:09:36 - 16-Dec-25
Unknown* 100 $40.845 Ordinary
 07:09:36 - 16-Dec-25
Unknown* 100 $40.845 Ordinary
 07:09:36 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:57 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:57 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:57 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:57 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:54 - 16-Dec-25
Sell* 100 $40.84 Ordinary
 07:08:54 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 07:08:45 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 07:08:45 - 16-Dec-25
Unknown* 10 $40.77 Ordinary
 07:02:27 - 16-Dec-25
Unknown* 100 $40.79 Ordinary
 07:00:44 - 16-Dec-25
Unknown* 100 $40.79 Ordinary
 07:00:44 - 16-Dec-25
Unknown* 100 $40.78 Ordinary
 07:00:33 - 16-Dec-25
Unknown* 100 $40.78 Ordinary
 07:00:33 - 16-Dec-25
Unknown* 63 $40.78 Ordinary
 07:00:20 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 07:00:16 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 07:00:16 - 16-Dec-25
Buy* 5 $40.79 Ordinary
 07:00:00 - 16-Dec-25
Buy* 48 $40.79 Ordinary
 07:00:00 - 16-Dec-25
Buy* 2 $40.79 Ordinary
 07:00:00 - 16-Dec-25
Buy* 60 $40.77 Ordinary
 06:54:35 - 16-Dec-25
Buy* 10 $40.77 Ordinary
 06:54:35 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 06:53:54 - 16-Dec-25
Sell* 100 $40.76 Ordinary
 06:52:38 - 16-Dec-25
Buy* 5 $40.76 Ordinary
 06:48:35 - 16-Dec-25
Buy* 100 $40.765 Ordinary
 06:48:21 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 06:48:21 - 16-Dec-25
Buy* 3 $40.76 Ordinary
 06:47:30 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 06:32:13 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 06:31:05 - 16-Dec-25
Sell* 100 $40.765 Ordinary
 06:29:58 - 16-Dec-25
Sell* 100 $40.765 Ordinary
 06:29:58 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 06:29:55 - 16-Dec-25
Sell* 100 $40.75 Ordinary
 06:28:38 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 06:28:33 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 06:28:33 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 06:28:33 - 16-Dec-25
Unknown* 10 $40.74 Ordinary
 06:28:18 - 16-Dec-25
Buy* 100 $40.75 Ordinary
 06:27:23 - 16-Dec-25
Unknown* 100 $40.74 Ordinary
 06:26:52 - 16-Dec-25
Unknown* 100 $40.74 Ordinary
 06:26:48 - 16-Dec-25
Sell* 100 $40.74 Ordinary
 06:26:44 - 16-Dec-25
Sell* 100 $40.76 Ordinary
 06:24:36 - 16-Dec-25
Sell* 100 $40.76 Ordinary
 06:24:36 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 06:17:36 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 06:10:56 - 16-Dec-25
Buy* 100 $40.755 Ordinary
 06:04:43 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 05:59:38 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 05:58:24 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 05:58:24 - 16-Dec-25
Buy* 100 $40.755 Ordinary
 05:58:00 - 16-Dec-25
Buy* 100 $40.755 Ordinary
 05:58:00 - 16-Dec-25
Buy* 4 $40.75 Ordinary
 05:54:59 - 16-Dec-25
Buy* 100 $40.75 Ordinary
 05:54:59 - 16-Dec-25
Buy* 100 $40.75 Ordinary
 05:54:53 - 16-Dec-25
Sell* 9 $40.75 Ordinary
 05:54:39 - 16-Dec-25
Sell* 100 $40.75 Ordinary
 05:54:38 - 16-Dec-25
Sell* 100 $40.75 Ordinary
 05:54:38 - 16-Dec-25
Buy* 100 $40.755 Ordinary
 05:53:40 - 16-Dec-25
Buy* 100 $40.755 Ordinary
 05:53:40 - 16-Dec-25
Buy* 9 $40.77 Ordinary
 05:51:52 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:51:51 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:51:50 - 16-Dec-25
Unknown* 69 $40.77 Ordinary
 05:50:41 - 16-Dec-25
Sell* 69 $40.77 Ordinary
 05:50:38 - 16-Dec-25
Buy* 10 $40.77 Ordinary
 05:50:35 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:50:35 - 16-Dec-25
Buy* 10 $40.77 Ordinary
 05:50:35 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:50:35 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:49:09 - 16-Dec-25
Unknown* 100 $40.78 Ordinary
 05:48:32 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 05:47:29 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:47:23 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:47:23 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:47:23 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:47:23 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:45:47 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:45:47 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:45:47 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:45:47 - 16-Dec-25
Unknown* 1 $40.79 Ordinary
 05:45:26 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 05:43:29 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:43:29 - 16-Dec-25
Unknown* 100 $40.76 Ordinary
 05:38:52 - 16-Dec-25
Unknown* 24 $40.77 Ordinary
 05:37:42 - 16-Dec-25
Unknown* 14 $40.77 Ordinary
 05:37:42 - 16-Dec-25
Sell* 24 $40.77 Ordinary
 05:37:42 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 05:35:45 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 05:35:45 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 05:35:43 - 16-Dec-25
Unknown* 100 $40.75 Ordinary
 05:35:43 - 16-Dec-25
Sell* 24 $40.76 Ordinary
 05:35:02 - 16-Dec-25
Sell* 24 $40.76 Ordinary
 05:35:02 - 16-Dec-25
Unknown* 30 $40.77 Ordinary
 05:34:25 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:34:25 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 05:34:23 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 05:34:23 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 05:34:22 - 16-Dec-25
Buy* 100 $40.76 Ordinary
 05:34:22 - 16-Dec-25
Unknown* 6 $40.75 Ordinary
 05:31:52 - 16-Dec-25
Unknown* 50 $40.75 Ordinary
 05:31:34 - 16-Dec-25
Unknown* 1 $40.75 Ordinary
 05:30:27 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:30:08 - 16-Dec-25
Unknown* 100 $40.80 Ordinary
 05:26:07 - 16-Dec-25
Sell* 24 $40.80 Ordinary
 05:23:13 - 16-Dec-25
Sell* 600 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Sell* 700 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:21:47 - 16-Dec-25
Unknown* 72 $40.77 Ordinary
 05:16:06 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:16:05 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:16:05 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:16:00 - 16-Dec-25
Unknown* 100 $40.77 Ordinary
 05:16:00 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:11:56 - 16-Dec-25
Sell* 100 $40.77 Ordinary
 05:11:56 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:10:38 - 16-Dec-25
Sell* 100 $40.78 Ordinary
 05:09:42 - 16-Dec-25
Sell* 100 $40.78 Ordinary
 05:09:42 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:09:37 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:09:37 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:09:37 - 16-Dec-25
Buy* 100 $40.77 Ordinary
 05:09:37 - 16-Dec-25
Buy* 10 $40.78 Ordinary
 05:08:33 - 16-Dec-25
Buy* 10 $40.77 Ordinary
 05:08:33 - 16-Dec-25
Sell* 10 $40.79 Ordinary
 05:08:33 - 16-Dec-25
Sell* 800 $40.79 Ordinary
 05:08:33 - 16-Dec-25
Sell* 10 $40.79 Ordinary
 05:08:33 - 16-Dec-25
Sell* 900 $40.79 Ordinary
 05:08:33 - 16-Dec-25
Sell* 700 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Sell* 900 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Sell* 100 $40.80 Ordinary
 05:07:43 - 16-Dec-25
Unknown* 100 $40.805 Ordinary
 05:07:09 - 16-Dec-25
Sell* 100 $40.83 Ordinary
 05:06:08 - 16-Dec-25
Sell* 100 $40.83 Ordinary
 05:06:08 - 16-Dec-25
Sell* 10 $40.83 Ordinary
 05:06:08 - 16-Dec-25
Sell* 100 $40.83 Ordinary
 05:06:08 - 16-Dec-25
Sell* 100 $40.83 Ordinary
 05:06:08 - 16-Dec-25
Unknown* 100 $40.825 Ordinary
 05:05:47 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 05:05:34 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 05:05:34 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 05:05:34 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 05:05:34 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 05:04:49 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:04:49 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 05:04:49 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:04:31 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:04:31 - 16-Dec-25
Sell* 800 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 900 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:03:48 - 16-Dec-25
Sell* 100 $40.81 Ordinary
 05:01:56 - 16-Dec-25
Unknown* 33 $40.81 Ordinary
 05:01:56 - 16-Dec-25
Unknown* 67 $40.81 Ordinary
 05:01:56 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 05:01:51 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 05:01:51 - 16-Dec-25
Buy* 100 $40.81 Ordinary
 05:01:50 - 16-Dec-25
Sell* 100 $40.79 Ordinary
 05:00:12 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 04:59:00 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 04:59:00 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 04:59:00 - 16-Dec-25
Buy* 100 $40.78 Ordinary
 04:59:00 - 16-Dec-25
Sell* 100 $40.775 Ordinary
 04:58:34 - 16-Dec-25
Unknown* 100 $40.76 Ordinary
 04:54:33 - 16-Dec-25
Unknown* 100 $40.76 Ordinary
 04:54:33 - 16-Dec-25
Buy* 24 $40.76 Ordinary
 04:54:10 - 16-Dec-25
Buy* 24 $40.76 Ordinary
 04:54:10 - 16-Dec-25
Buy* 24 $40.76 Ordinary
 04:54:10 - 16-Dec-25
Sell* 10 $40.81 Ordinary
 04:45:46 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 04:44:13 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 04:44:13 - 16-Dec-25
Buy* 60 $40.82 Ordinary
 04:41:31 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:41:31 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:41:31 - 16-Dec-25
Buy* 60 $40.82 Ordinary
 04:41:31 - 16-Dec-25
Unknown* 24 $40.82 Ordinary
 04:41:06 - 16-Dec-25
Sell* 14 $40.82 Ordinary
 04:41:05 - 16-Dec-25
Sell* 10 $40.82 Ordinary
 04:41:05 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:40:52 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 04:40:52 - 16-Dec-25
Unknown* 100 $40.815 Ordinary
 04:33:34 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:33:10 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:33:10 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:33:10 - 16-Dec-25
Buy* 100 $40.82 Ordinary
 04:33:10 - 16-Dec-25
Unknown* 100 $40.83 Ordinary
 04:32:37 - 16-Dec-25
Unknown* 10 $40.83 Ordinary
 04:32:37 - 16-Dec-25
Unknown* 100 $40.83 Ordinary
 04:32:37 - 16-Dec-25
Unknown* 10 $40.82 Ordinary
 04:31:19 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:31:19 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:31:19 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:31:06 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:31:06 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 04:28:54 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 04:28:54 - 16-Dec-25
Buy* 10 $40.81 Ordinary
 04:25:55 - 16-Dec-25
Buy* 10 $40.81 Ordinary
 04:25:55 - 16-Dec-25
Buy* 10 $40.81 Ordinary
 04:25:22 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:18:24 - 16-Dec-25
Unknown* 4 $40.84 Ordinary
 04:14:46 - 16-Dec-25
Unknown* 10 $40.84 Ordinary
 04:14:46 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:12:24 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:12:24 - 16-Dec-25
Unknown* 100 $40.82 Ordinary
 04:08:31 - 16-Dec-25
Buy* 100 $40.81 Ordinary
 04:08:14 - 16-Dec-25
Unknown* 100 $40.81 Ordinary
 04:08:14 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 04:07:21 - 16-Dec-25
Sell* 100 $40.82 Ordinary
 04:07:21 - 16-Dec-25
Sell* 24 $40.81 Ordinary
 04:04:50 - 16-Dec-25
Sell* 24 $40.82 Ordinary
 04:03:10 - 16-Dec-25
Unknown* 1 $40.825 Ordinary
 04:02:11 - 16-Dec-25
Sell* 6 $41.03 Ordinary
 04:00:00 - 16-Dec-25
FTSE 100 Latest
Value9,684.79
Change-66.52