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!

Jefferies Finan (JEF.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $52.11 Automatic Execution
 15:56:00 - 10-Jul-26
Sell* 100 $52.11 Automatic Execution
 15:56:00 - 10-Jul-26
Sell* 100 $52.11 Automatic Execution
 15:56:00 - 10-Jul-26
Sell* 8 $52.11 Automatic Execution
 15:55:53 - 10-Jul-26
Sell* 55 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 20 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 6 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 5 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 5 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 100 $52.12 Automatic Execution
 15:55:52 - 10-Jul-26
Sell* 3 $52.13 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 20 $52.14 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 5 $52.15 Automatic Execution
 15:55:20 - 10-Jul-26
Unknown* 5 $52.18 Automatic Execution
 15:55:17 - 10-Jul-26
Buy* 100 $52.23 Automatic Execution
 15:54:59 - 10-Jul-26
Buy* 100 $52.23 Automatic Execution
 15:54:59 - 10-Jul-26
Sell* 100 $52.23 Automatic Execution
 15:54:59 - 10-Jul-26
Sell* 100 $52.23 Automatic Execution
 15:54:59 - 10-Jul-26
Buy* 100 $52.24 Automatic Execution
 15:54:54 - 10-Jul-26
Buy* 100 $52.24 Automatic Execution
 15:54:54 - 10-Jul-26
Buy* 100 $52.24 Automatic Execution
 15:54:51 - 10-Jul-26
Buy* 38 $52.24 Automatic Execution
 15:54:50 - 10-Jul-26
Buy* 1 $52.24 Automatic Execution
 15:54:39 - 10-Jul-26
Buy* 100 $52.24 Automatic Execution
 15:54:39 - 10-Jul-26
Sell* 93 $52.24 Automatic Execution
 15:54:39 - 10-Jul-26
Sell* 7 $52.24 Automatic Execution
 15:54:39 - 10-Jul-26
Unknown* 2 $52.25 Automatic Execution
 15:54:38 - 10-Jul-26
Buy* 7 $52.26 Automatic Execution
 15:54:31 - 10-Jul-26
Buy* 133 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 10 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 24 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 100 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 100 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 10 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 10 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 17 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 4 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 6 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Buy* 46 $52.26 Automatic Execution
 15:54:30 - 10-Jul-26
Sell* 24 $52.25 Automatic Execution
 15:53:55 - 10-Jul-26
Sell* 1 $52.26 Automatic Execution
 15:52:50 - 10-Jul-26
Sell* 99 $52.26 Automatic Execution
 15:52:50 - 10-Jul-26
Buy* 1 $52.265 Automatic Execution
 15:52:48 - 10-Jul-26
Sell* 24 $52.26 Automatic Execution
 15:52:43 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:52:42 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:52:42 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:52:42 - 10-Jul-26
Unknown* 100 $52.28 Automatic Execution
 15:52:00 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:51:41 - 10-Jul-26
Sell* 7 $52.27 Automatic Execution
 15:51:41 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:51:41 - 10-Jul-26
Sell* 27 $52.28 Automatic Execution
 15:51:41 - 10-Jul-26
Unknown* 2 $52.29 Automatic Execution
 15:51:39 - 10-Jul-26
Sell* 49 $52.29 Automatic Execution
 15:51:39 - 10-Jul-26
Sell* 1 $52.29 Automatic Execution
 15:51:39 - 10-Jul-26
Sell* 10 $52.30 Automatic Execution
 15:51:39 - 10-Jul-26
Buy* 3 $52.30 Automatic Execution
 15:51:29 - 10-Jul-26
Buy* 64 $52.29 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 64 $52.29 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 4 $52.29 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 10 $52.29 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 15 $52.28 Automatic Execution
 15:51:14 - 10-Jul-26
Buy* 10 $52.28 Automatic Execution
 15:51:14 - 10-Jul-26
Buy* 13 $52.28 Automatic Execution
 15:51:14 - 10-Jul-26
Buy* 50 $52.27 Automatic Execution
 15:51:01 - 10-Jul-26
Buy* 71 $52.27 Automatic Execution
 15:51:01 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:51:01 - 10-Jul-26
Buy* 73 $52.27 Automatic Execution
 15:51:01 - 10-Jul-26
Buy* 50 $52.27 Automatic Execution
 15:51:01 - 10-Jul-26
Sell* 100 $52.26 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 74 $52.26 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 13 $52.26 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 13 $52.26 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 13 $52.26 Automatic Execution
 15:50:36 - 10-Jul-26
Buy* 1 $52.28 Automatic Execution
 15:50:34 - 10-Jul-26
Buy* 100 $52.29 Automatic Execution
 15:50:28 - 10-Jul-26
Sell* 9 $52.28 Automatic Execution
 15:50:11 - 10-Jul-26
Buy* 100 $52.29 Automatic Execution
 15:50:07 - 10-Jul-26
Buy* 88 $52.28 Automatic Execution
 15:50:06 - 10-Jul-26
Buy* 10 $52.27 Automatic Execution
 15:50:06 - 10-Jul-26
Buy* 100 $52.26 Automatic Execution
 15:50:01 - 10-Jul-26
Sell* 5 $52.28 Automatic Execution
 15:49:30 - 10-Jul-26
Sell* 5 $52.29 Automatic Execution
 15:49:30 - 10-Jul-26
Buy* 96 $52.30 Automatic Execution
 15:49:19 - 10-Jul-26
Buy* 12 $52.30 Automatic Execution
 15:49:05 - 10-Jul-26
Buy* 10 $52.30 Automatic Execution
 15:49:05 - 10-Jul-26
Buy* 21 $52.30 Automatic Execution
 15:49:05 - 10-Jul-26
Buy* 13 $52.30 Automatic Execution
 15:48:43 - 10-Jul-26
Sell* 34 $52.30 Automatic Execution
 15:48:43 - 10-Jul-26
Sell* 100 $52.31 Automatic Execution
 15:48:30 - 10-Jul-26
Sell* 1 $52.30 Automatic Execution
 15:48:13 - 10-Jul-26
Sell* 2 $52.31 Automatic Execution
 15:48:06 - 10-Jul-26
Sell* 1 $52.31 Automatic Execution
 15:48:06 - 10-Jul-26
Sell* 1 $52.31 Automatic Execution
 15:48:06 - 10-Jul-26
Sell* 2 $52.32 Automatic Execution
 15:48:06 - 10-Jul-26
Sell* 15 $52.34 Automatic Execution
 15:48:06 - 10-Jul-26
Buy* 100 $52.35 Automatic Execution
 15:47:57 - 10-Jul-26
Sell* 100 $52.36 Automatic Execution
 15:47:46 - 10-Jul-26
Sell* 100 $52.36 Automatic Execution
 15:47:46 - 10-Jul-26
Sell* 1 $52.36 Automatic Execution
 15:47:46 - 10-Jul-26
Sell* 50 $52.37 Automatic Execution
 15:47:46 - 10-Jul-26
Buy* 50 $52.38 Automatic Execution
 15:47:41 - 10-Jul-26
Sell* 14 $52.37 Automatic Execution
 15:47:14 - 10-Jul-26
Sell* 38 $52.37 Automatic Execution
 15:47:14 - 10-Jul-26
Buy* 14 $52.38 Automatic Execution
 15:47:14 - 10-Jul-26
Buy* 46 $52.36 Automatic Execution
 15:46:57 - 10-Jul-26
Buy* 12 $52.36 Automatic Execution
 15:46:57 - 10-Jul-26
Buy* 100 $52.36 Automatic Execution
 15:46:57 - 10-Jul-26
Unknown* 23 $52.34 Automatic Execution
 15:46:52 - 10-Jul-26
Buy* 20 $52.34 Automatic Execution
 15:46:52 - 10-Jul-26
Buy* 27 $52.34 Automatic Execution
 15:46:52 - 10-Jul-26
Buy* 3 $52.32 Automatic Execution
 15:46:35 - 10-Jul-26
Buy* 100 $52.32 Automatic Execution
 15:46:35 - 10-Jul-26
Buy* 7 $52.32 Automatic Execution
 15:46:35 - 10-Jul-26
Buy* 72 $52.32 Automatic Execution
 15:46:35 - 10-Jul-26
Buy* 100 $52.32 Automatic Execution
 15:46:35 - 10-Jul-26
Sell* 100 $52.33 Automatic Execution
 15:46:31 - 10-Jul-26
Buy* 20 $52.34 Automatic Execution
 15:46:31 - 10-Jul-26
Sell* 15 $52.29 Automatic Execution
 15:32:46 - 10-Jul-26
Buy* 10 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Buy* 100 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Buy* 10 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Buy* 20 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Buy* 14 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Buy* 96 $52.31 Automatic Execution
 15:32:45 - 10-Jul-26
Unknown* 15 $52.30 Automatic Execution
 15:32:43 - 10-Jul-26
Buy* 10 $52.29 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 53 $52.28 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.27 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 1 $52.29 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 4 $52.29 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 88 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 100 $52.29 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.27 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 80 $52.28 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 355 $52.26 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 1 $52.26 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.27 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 64 $52.27 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 12 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 80 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Unknown* 100 $52.285 Automatic Execution
 15:32:18 - 10-Jul-26
Buy* 80 $52.29 Automatic Execution
 15:32:18 - 10-Jul-26
Sell* 73 $52.26 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 5 $52.26 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 8 $52.26 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 27 $52.27 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 73 $52.27 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 100 $52.27 Automatic Execution
 15:31:15 - 10-Jul-26
Sell* 82 $52.28 Automatic Execution
 15:31:14 - 10-Jul-26
Sell* 18 $52.28 Automatic Execution
 15:31:14 - 10-Jul-26
Sell* 40 $52.28 Automatic Execution
 15:31:14 - 10-Jul-26
Sell* 32 $52.28 Automatic Execution
 15:31:14 - 10-Jul-26
Sell* 84 $52.28 Automatic Execution
 15:31:14 - 10-Jul-26
Sell* 49 $52.29 Automatic Execution
 15:31:13 - 10-Jul-26
Sell* 2 $52.29 Automatic Execution
 15:31:13 - 10-Jul-26
Sell* 37 $52.29 Automatic Execution
 15:31:13 - 10-Jul-26
Sell* 100 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Sell* 100 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Sell* 50 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Sell* 5 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 40 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 19 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 5 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 9 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 60 $52.31 Automatic Execution
 15:31:12 - 10-Jul-26
Unknown* 27 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 32 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 99 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Buy* 11 $52.30 Automatic Execution
 15:31:12 - 10-Jul-26
Unknown* 1 $52.285 Automatic Execution
 15:29:46 - 10-Jul-26
Unknown* 5 $52.285 Automatic Execution
 15:29:46 - 10-Jul-26
Unknown* 1 $52.285 Automatic Execution
 15:29:44 - 10-Jul-26
Unknown* 15 $52.285 Automatic Execution
 15:29:44 - 10-Jul-26
Buy* 10 $52.29 Automatic Execution
 15:29:10 - 10-Jul-26
Buy* 23 $52.28 Automatic Execution
 15:29:10 - 10-Jul-26
Buy* 1 $52.27 Automatic Execution
 15:29:07 - 10-Jul-26
Buy* 68 $52.27 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 96 $52.27 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 84 $52.27 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 2 $52.27 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 100 $52.27 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 32 $52.26 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 72 $52.26 Automatic Execution
 15:29:01 - 10-Jul-26
Unknown* 62 $52.25 Automatic Execution
 15:29:01 - 10-Jul-26
Unknown* 38 $52.25 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 28 $52.26 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 79 $52.26 Automatic Execution
 15:29:01 - 10-Jul-26
Buy* 10 $52.26 Automatic Execution
 15:29:01 - 10-Jul-26
Sell* 50 $52.25 Automatic Execution
 15:28:19 - 10-Jul-26
Sell* 10 $52.25 Automatic Execution
 15:28:19 - 10-Jul-26
Buy* 4 $52.27 Automatic Execution
 15:26:57 - 10-Jul-26
Buy* 40 $52.27 Automatic Execution
 15:26:57 - 10-Jul-26
Buy* 100 $52.26 Automatic Execution
 15:26:52 - 10-Jul-26
Buy* 3 $52.27 Automatic Execution
 15:26:48 - 10-Jul-26
Buy* 24 $52.26 Automatic Execution
 15:25:48 - 10-Jul-26
Buy* 38 $52.26 Automatic Execution
 15:25:48 - 10-Jul-26
Buy* 38 $52.26 Automatic Execution
 15:25:48 - 10-Jul-26
Buy* 40 $52.26 Automatic Execution
 15:24:35 - 10-Jul-26
Buy* 30 $52.26 Automatic Execution
 15:24:35 - 10-Jul-26
Buy* 70 $52.26 Automatic Execution
 15:24:34 - 10-Jul-26
Buy* 100 $52.26 Automatic Execution
 15:24:33 - 10-Jul-26
Buy* 100 $52.25 Automatic Execution
 15:24:33 - 10-Jul-26
Buy* 100 $52.25 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 100 $52.24 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 5 $52.24 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 100 $52.25 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 5 $52.24 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 100 $52.25 Automatic Execution
 15:24:33 - 10-Jul-26
Sell* 5 $52.26 Automatic Execution
 15:24:16 - 10-Jul-26
Buy* 98 $52.28 Automatic Execution
 15:23:53 - 10-Jul-26
Sell* 1 $52.27 Automatic Execution
 15:23:53 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:23:53 - 10-Jul-26
Sell* 1 $52.28 Automatic Execution
 15:23:53 - 10-Jul-26
Sell* 2 $52.28 Automatic Execution
 15:23:08 - 10-Jul-26
Sell* 5 $52.285 Automatic Execution
 15:22:58 - 10-Jul-26
Sell* 5 $52.285 Automatic Execution
 15:22:53 - 10-Jul-26
Unknown* 100 $52.30 Automatic Execution
 15:22:42 - 10-Jul-26
Unknown* 100 $52.30 Automatic Execution
 15:22:42 - 10-Jul-26
Unknown* 100 $52.30 Automatic Execution
 15:22:42 - 10-Jul-26
Unknown* 29 $52.31 Automatic Execution
 15:22:31 - 10-Jul-26
Sell* 71 $52.31 Automatic Execution
 15:22:21 - 10-Jul-26
Sell* 78 $52.32 Automatic Execution
 15:21:10 - 10-Jul-26
Sell* 100 $52.32 Automatic Execution
 15:21:10 - 10-Jul-26
Sell* 15 $52.33 Automatic Execution
 15:21:05 - 10-Jul-26
Sell* 5 $52.31 Automatic Execution
 15:20:35 - 10-Jul-26
Sell* 37 $52.35 Automatic Execution
 15:20:07 - 10-Jul-26
Unknown* 15 $52.37 Automatic Execution
 15:20:00 - 10-Jul-26
Sell* 100 $52.35 Automatic Execution
 15:19:22 - 10-Jul-26
Sell* 1 $52.37 Automatic Execution
 15:19:18 - 10-Jul-26
Sell* 10 $52.37 Automatic Execution
 15:19:18 - 10-Jul-26
Sell* 16 $52.37 Automatic Execution
 15:19:18 - 10-Jul-26
Sell* 26 $52.38 Automatic Execution
 15:19:07 - 10-Jul-26
Sell* 26 $52.38 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 25 $52.27 Automatic Execution
 15:17:24 - 10-Jul-26
Buy* 54 $52.27 Automatic Execution
 15:17:24 - 10-Jul-26
Buy* 63 $52.27 Automatic Execution
 15:17:24 - 10-Jul-26
Buy* 25 $52.26 Automatic Execution
 15:17:23 - 10-Jul-26
Buy* 32 $52.26 Automatic Execution
 15:17:23 - 10-Jul-26
Buy* 64 $52.26 Automatic Execution
 15:17:16 - 10-Jul-26
Buy* 100 $52.25 Automatic Execution
 15:17:16 - 10-Jul-26
Sell* 10 $52.23 Automatic Execution
 15:17:12 - 10-Jul-26
Buy* 100 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 100 $52.23 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 53 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 100 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 13 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 34 $52.25 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 100 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 100 $52.24 Automatic Execution
 15:17:12 - 10-Jul-26
Sell* 100 $52.26 Automatic Execution
 15:17:12 - 10-Jul-26
Buy* 13 $52.28 Automatic Execution
 15:16:33 - 10-Jul-26
Sell* 100 $52.28 Automatic Execution
 15:16:33 - 10-Jul-26
Unknown* 20 $52.29 Automatic Execution
 15:16:29 - 10-Jul-26
Buy* 35 $52.30 Automatic Execution
 15:16:21 - 10-Jul-26
Sell* 13 $52.14 Automatic Execution
 15:06:37 - 10-Jul-26
Sell* 90 $52.14 Automatic Execution
 15:06:37 - 10-Jul-26
Sell* 90 $52.15 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 5 $52.17 Automatic Execution
 15:06:15 - 10-Jul-26
Sell* 1 $52.16 Automatic Execution
 15:06:13 - 10-Jul-26
Buy* 50 $52.165 Automatic Execution
 15:05:45 - 10-Jul-26
Buy* 50 $52.17 Automatic Execution
 15:05:45 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:05:33 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:05:33 - 10-Jul-26
Buy* 10 $52.17 Automatic Execution
 15:05:33 - 10-Jul-26
Buy* 10 $52.17 Automatic Execution
 15:05:33 - 10-Jul-26
Buy* 72 $52.17 Automatic Execution
 15:05:33 - 10-Jul-26
Buy* 10 $52.17 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 10 $52.16 Automatic Execution
 15:05:09 - 10-Jul-26
Buy* 100 $52.17 Automatic Execution
 15:05:09 - 10-Jul-26
Sell* 50 $52.12 Automatic Execution
 15:04:57 - 10-Jul-26
Sell* 5 $52.13 Automatic Execution
 15:04:57 - 10-Jul-26
Sell* 100 $52.15 Automatic Execution
 15:04:57 - 10-Jul-26
Buy* 11 $52.15 Automatic Execution
 15:04:57 - 10-Jul-26
Unknown* 93 $52.14 Automatic Execution
 15:04:21 - 10-Jul-26
Unknown* 2 $52.14 Automatic Execution
 15:04:21 - 10-Jul-26
Unknown* 5 $52.14 Automatic Execution
 15:04:04 - 10-Jul-26
Unknown* 32 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 100 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 96 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 28 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 75 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 25 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 18 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Buy* 100 $52.14 Automatic Execution
 15:03:54 - 10-Jul-26
Sell* 3 $52.14 Automatic Execution
 15:03:22 - 10-Jul-26
Buy* 2 $52.14 Automatic Execution
 15:03:03 - 10-Jul-26
Buy* 14 $52.15 Automatic Execution
 15:02:52 - 10-Jul-26
Buy* 3 $52.15 Automatic Execution
 15:02:48 - 10-Jul-26
Buy* 2 $52.15 Automatic Execution
 15:02:43 - 10-Jul-26
Buy* 38 $52.15 Automatic Execution
 15:02:39 - 10-Jul-26
Buy* 2 $52.15 Automatic Execution
 15:02:26 - 10-Jul-26
Buy* 38 $52.15 Automatic Execution
 15:02:09 - 10-Jul-26
Sell* 5 $52.15 Automatic Execution
 15:01:45 - 10-Jul-26
Sell* 26 $52.15 Automatic Execution
 15:01:45 - 10-Jul-26
Unknown* 100 $52.16 Automatic Execution
 15:01:41 - 10-Jul-26
Sell* 1 $52.15 Automatic Execution
 15:01:41 - 10-Jul-26
Buy* 1 $52.18 Automatic Execution
 15:00:47 - 10-Jul-26
Sell* 1 $52.16 Automatic Execution
 15:00:15 - 10-Jul-26
Buy* 66 $52.18 Automatic Execution
 15:00:10 - 10-Jul-26
Sell* 2 $52.16 Automatic Execution
 14:59:18 - 10-Jul-26
Buy* 20 $52.175 Automatic Execution
 14:59:13 - 10-Jul-26
Buy* 20 $52.18 Automatic Execution
 14:59:13 - 10-Jul-26
Buy* 20 $52.175 Automatic Execution
 14:59:12 - 10-Jul-26
Buy* 20 $52.18 Automatic Execution
 14:59:12 - 10-Jul-26
Buy* 20 $52.19 Automatic Execution
 14:59:11 - 10-Jul-26
Buy* 20 $52.18 Automatic Execution
 14:59:11 - 10-Jul-26
Buy* 40 $52.18 Automatic Execution
 14:59:11 - 10-Jul-26
Buy* 40 $52.18 Automatic Execution
 14:59:11 - 10-Jul-26
Sell* 4 $52.16 Automatic Execution
 14:59:10 - 10-Jul-26
Unknown* 4 $52.18 Automatic Execution
 14:58:24 - 10-Jul-26
Unknown* 15 $52.19 Automatic Execution
 14:58:05 - 10-Jul-26
Unknown* 5 $52.19 Automatic Execution
 14:58:05 - 10-Jul-26
Buy* 300 $52.19 Automatic Execution
 14:58:05 - 10-Jul-26
Unknown* 100 $52.18 Automatic Execution
 14:58:05 - 10-Jul-26
Buy* 13 $52.18 Automatic Execution
 14:58:05 - 10-Jul-26
Buy* 1 $52.18 Automatic Execution
 14:58:05 - 10-Jul-26
Buy* 50 $52.18 Automatic Execution
 14:58:05 - 10-Jul-26
Buy* 1 $52.18 Automatic Execution
 14:58:05 - 10-Jul-26
Sell* 5 $52.17 Automatic Execution
 14:57:39 - 10-Jul-26
Buy* 100 $52.18 Automatic Execution
 14:56:17 - 10-Jul-26
Buy* 61 $52.18 Automatic Execution
 14:56:09 - 10-Jul-26
Sell* 1 $52.18 Automatic Execution
 14:56:09 - 10-Jul-26
Unknown* 2 $52.19 Automatic Execution
 14:56:08 - 10-Jul-26
Unknown* 2 $52.19 Automatic Execution
 14:56:08 - 10-Jul-26
Unknown* 35 $52.19 Automatic Execution
 14:55:30 - 10-Jul-26
Unknown* 65 $52.19 Automatic Execution
 14:55:30 - 10-Jul-26
Unknown* 9 $52.19 Automatic Execution
 14:55:30 - 10-Jul-26
Buy* 9 $52.19 Automatic Execution
 14:55:30 - 10-Jul-26
Buy* 65 $52.19 Automatic Execution
 14:55:30 - 10-Jul-26
Sell* 3 $52.18 Automatic Execution
 14:55:30 - 10-Jul-26
Buy* 3 $52.21 Automatic Execution
 14:54:27 - 10-Jul-26
Sell* 10 $52.19 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 23 $52.19 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 1 $52.19 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 24 $52.19 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 26 $52.20 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 2 $52.20 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 30 $52.21 Automatic Execution
 14:54:19 - 10-Jul-26
Sell* 100 $52.23 Automatic Execution
 14:54:02 - 10-Jul-26
Sell* 2 $52.23 Automatic Execution
 14:54:02 - 10-Jul-26
Sell* 1 $52.23 Automatic Execution
 14:54:02 - 10-Jul-26
Sell* 1 $52.23 Automatic Execution
 14:54:02 - 10-Jul-26
Buy* 2 $52.24 Automatic Execution
 14:54:00 - 10-Jul-26
Buy* 3 $52.24 Automatic Execution
 14:53:58 - 10-Jul-26
Buy* 97 $52.24 Automatic Execution
 14:53:58 - 10-Jul-26
Sell* 3 $52.24 Automatic Execution
 14:53:45 - 10-Jul-26
Sell* 1 $52.24 Automatic Execution
 14:53:45 - 10-Jul-26
Sell* 5 $52.24 Automatic Execution
 14:53:45 - 10-Jul-26
Sell* 1 $52.24 Automatic Execution
 14:53:45 - 10-Jul-26
Buy* 1 $52.28 Automatic Execution
 14:53:23 - 10-Jul-26
Sell* 5 $52.24 Automatic Execution
 14:53:05 - 10-Jul-26
Sell* 2 $52.26 Automatic Execution
 14:52:14 - 10-Jul-26
Sell* 10 $52.25 Automatic Execution
 14:52:14 - 10-Jul-26
Sell* 1 $52.25 Automatic Execution
 14:52:14 - 10-Jul-26
Buy* 60 $52.27 Automatic Execution
 14:51:53 - 10-Jul-26
Buy* 50 $52.27 Automatic Execution
 14:51:53 - 10-Jul-26
Buy* 1 $52.27 Automatic Execution
 14:51:38 - 10-Jul-26
Buy* 5 $52.28 Automatic Execution
 14:50:22 - 10-Jul-26
Buy* 1 $52.27 Automatic Execution
 14:50:22 - 10-Jul-26
Sell* 30 $52.25 Automatic Execution
 14:49:58 - 10-Jul-26
Sell* 80 $52.26 Automatic Execution
 14:49:58 - 10-Jul-26
Sell* 5 $52.26 Automatic Execution
 14:49:53 - 10-Jul-26
Sell* 1 $52.26 Automatic Execution
 14:49:53 - 10-Jul-26
Sell* 1 $52.26 Automatic Execution
 14:49:53 - 10-Jul-26
Buy* 26 $52.29 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 37 $52.29 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 26 $52.29 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 37 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 12 $52.29 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 16 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 28 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Unknown* 100 $52.28 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 28 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 28 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Unknown* 100 $52.28 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 63 $52.285 Automatic Execution
 14:49:52 - 10-Jul-26
Unknown* 100 $52.28 Automatic Execution
 14:49:52 - 10-Jul-26
Unknown* 100 $52.28 Automatic Execution
 14:49:52 - 10-Jul-26
Buy* 13 $52.28 Automatic Execution
 14:49:51 - 10-Jul-26
Buy* 38 $52.28 Automatic Execution
 14:49:51 - 10-Jul-26
Buy* 53 $52.28 Automatic Execution
 14:49:51 - 10-Jul-26
Sell* 5 $52.26 Automatic Execution
 14:49:06 - 10-Jul-26
Sell* 5 $52.26 Automatic Execution
 14:48:58 - 10-Jul-26
Buy* 18 $52.29 Automatic Execution
 14:47:55 - 10-Jul-26
Buy* 20 $52.29 Automatic Execution
 14:47:55 - 10-Jul-26
Buy* 1 $52.28 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 78 $52.28 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 91 $52.28 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 14 $52.28 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 14 $52.27 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 19 $52.27 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 1 $52.27 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 19 $52.27 Automatic Execution
 14:47:48 - 10-Jul-26
Sell* 50 $52.255 Automatic Execution
 14:47:48 - 10-Jul-26
Buy* 1 $52.39 Automatic Execution
 14:33:14 - 10-Jul-26
Sell* 5 $52.38 Automatic Execution
 14:31:44 - 10-Jul-26
Buy* 1 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 13 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 16 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 12 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 10 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 64 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 1 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 100 $52.40 Automatic Execution
 14:31:05 - 10-Jul-26
Buy* 100 $52.39 Automatic Execution
 14:30:25 - 10-Jul-26
Buy* 6 $52.40 Automatic Execution
 14:29:16 - 10-Jul-26
Unknown* 100 $52.39 Automatic Execution
 14:29:12 - 10-Jul-26
Unknown* 100 $52.39 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 5 $52.39 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 30 $52.39 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 1 $52.40 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 100 $52.40 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 1 $52.40 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 2 $52.41 Automatic Execution
 14:29:12 - 10-Jul-26
Sell* 100 $52.42 Automatic Execution
 14:28:43 - 10-Jul-26
Sell* 1 $52.44 Automatic Execution
 14:27:06 - 10-Jul-26
Buy* 3 $52.47 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 100 $52.48 Automatic Execution
 14:25:19 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:23:51 - 10-Jul-26
Sell* 5 $52.44 Automatic Execution
 14:23:32 - 10-Jul-26
Sell* 64 $52.44 Automatic Execution
 14:23:08 - 10-Jul-26
Sell* 1 $52.43 Automatic Execution
 14:23:08 - 10-Jul-26
Sell* 100 $52.45 Automatic Execution
 14:23:08 - 10-Jul-26
Sell* 10 $52.45 Automatic Execution
 14:23:08 - 10-Jul-26
Sell* 1 $52.45 Automatic Execution
 14:23:08 - 10-Jul-26
Buy* 32 $52.46 Automatic Execution
 14:23:02 - 10-Jul-26
Sell* 1 $52.45 Automatic Execution
 14:22:57 - 10-Jul-26
Sell* 5 $52.47 Automatic Execution
 14:22:21 - 10-Jul-26
Sell* 5 $52.46 Automatic Execution
 14:22:21 - 10-Jul-26
Buy* 50 $52.48 Automatic Execution
 14:21:30 - 10-Jul-26
Buy* 5 $52.47 Automatic Execution
 14:21:05 - 10-Jul-26
Buy* 13 $52.47 Automatic Execution
 14:21:05 - 10-Jul-26
Buy* 100 $52.47 Automatic Execution
 14:21:05 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:21:05 - 10-Jul-26
Buy* 74 $52.47 Automatic Execution
 14:21:05 - 10-Jul-26
Buy* 1 $52.46 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 66 $52.46 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 50 $52.46 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 50 $52.46 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 50 $52.46 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 100 $52.45 Automatic Execution
 14:21:04 - 10-Jul-26
Buy* 26 $52.45 Automatic Execution
 14:20:47 - 10-Jul-26
Buy* 38 $52.45 Automatic Execution
 14:20:47 - 10-Jul-26
Buy* 36 $52.45 Automatic Execution
 14:20:47 - 10-Jul-26
Buy* 2 $52.45 Automatic Execution
 14:20:47 - 10-Jul-26
Sell* 13 $52.44 Automatic Execution
 14:20:36 - 10-Jul-26
Sell* 13 $52.44 Automatic Execution
 14:19:05 - 10-Jul-26
Sell* 5 $52.44 Automatic Execution
 14:18:27 - 10-Jul-26
Sell* 21 $52.44 Automatic Execution
 14:17:25 - 10-Jul-26
Sell* 9 $52.44 Automatic Execution
 14:17:25 - 10-Jul-26
Sell* 3 $52.44 Automatic Execution
 14:16:27 - 10-Jul-26
Buy* 3 $52.45 Automatic Execution
 14:15:23 - 10-Jul-26
Buy* 50 $52.45 Automatic Execution
 14:15:23 - 10-Jul-26
Buy* 50 $52.45 Automatic Execution
 14:15:23 - 10-Jul-26
Buy* 1 $52.45 Automatic Execution
 14:15:23 - 10-Jul-26
Buy* 1 $52.45 Automatic Execution
 14:15:23 - 10-Jul-26
Sell* 100 $52.45 Automatic Execution
 14:05:21 - 10-Jul-26
Buy* 100 $52.45 Automatic Execution
 14:05:21 - 10-Jul-26
Buy* 13 $52.45 Automatic Execution
 14:05:21 - 10-Jul-26
Buy* 100 $52.44 Automatic Execution
 14:05:21 - 10-Jul-26
Buy* 68 $52.44 Automatic Execution
 14:05:21 - 10-Jul-26
Unknown* 100 $52.43 Automatic Execution
 14:05:16 - 10-Jul-26
Unknown* 1 $52.44 Automatic Execution
 14:04:08 - 10-Jul-26
Sell* 1 $52.43 Automatic Execution
 14:04:06 - 10-Jul-26
Sell* 100 $52.45 Automatic Execution
 14:03:41 - 10-Jul-26
Sell* 10 $52.45 Automatic Execution
 14:03:41 - 10-Jul-26
Sell* 1 $52.45 Automatic Execution
 14:03:41 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 100 $52.46 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 64 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 100 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 96 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 1 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 50 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 72 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 10 $52.47 Automatic Execution
 14:03:09 - 10-Jul-26
Buy* 99 $52.46 Automatic Execution
 14:02:02 - 10-Jul-26
Buy* 1 $52.46 Automatic Execution
 14:01:42 - 10-Jul-26
Sell* 1 $52.46 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 3 $52.46 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 80 $52.47 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 1 $52.47 Automatic Execution
 14:01:37 - 10-Jul-26
Buy* 1 $52.49 Automatic Execution
 14:00:37 - 10-Jul-26
Buy* 1 $52.49 Automatic Execution
 14:00:33 - 10-Jul-26
Sell* 25 $52.50 Automatic Execution
 14:00:07 - 10-Jul-26
Sell* 75 $52.50 Automatic Execution
 14:00:07 - 10-Jul-26
Sell* 10 $52.50 Automatic Execution
 14:00:07 - 10-Jul-26
Sell* 100 $52.50 Automatic Execution
 14:00:07 - 10-Jul-26
Sell* 100 $52.515 Automatic Execution
 14:00:07 - 10-Jul-26
Buy* 5 $52.53 Automatic Execution
 13:59:06 - 10-Jul-26
Sell* 5 $52.53 Automatic Execution
 13:59:06 - 10-Jul-26
Sell* 1 $52.55 Automatic Execution
 13:58:35 - 10-Jul-26
Sell* 6 $52.58 Automatic Execution
 13:57:25 - 10-Jul-26
Sell* 5 $52.59 Automatic Execution
 13:56:55 - 10-Jul-26
Unknown* 100 $52.61 Automatic Execution
 13:56:47 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:55:24 - 10-Jul-26
Buy* 50 $52.63 Automatic Execution
 13:55:24 - 10-Jul-26
Sell* 100 $52.63 Automatic Execution
 13:55:24 - 10-Jul-26
Sell* 1 $52.63 Automatic Execution
 13:55:24 - 10-Jul-26
Unknown* 10 $52.64 Automatic Execution
 13:55:20 - 10-Jul-26
Unknown* 8 $52.64 Automatic Execution
 13:55:20 - 10-Jul-26
Buy* 1 $52.64 Automatic Execution
 13:55:20 - 10-Jul-26
Buy* 10 $52.64 Automatic Execution
 13:55:20 - 10-Jul-26
Buy* 10 $52.64 Automatic Execution
 13:55:20 - 10-Jul-26
Buy* 38 $52.64 Automatic Execution
 13:54:09 - 10-Jul-26
Sell* 5 $52.66 Automatic Execution
 13:49:43 - 10-Jul-26
Sell* 5 $52.66 Automatic Execution
 13:49:43 - 10-Jul-26
Sell* 5 $52.66 Automatic Execution
 13:49:43 - 10-Jul-26
Sell* 1 $52.70 Automatic Execution
 13:49:10 - 10-Jul-26
Sell* 10 $52.70 Automatic Execution
 13:49:10 - 10-Jul-26
Sell* 1 $52.72 Automatic Execution
 13:48:56 - 10-Jul-26
Sell* 1 $52.73 Automatic Execution
 13:48:55 - 10-Jul-26
Sell* 21 $52.74 Automatic Execution
 13:48:53 - 10-Jul-26
Sell* 5 $52.74 Automatic Execution
 13:48:53 - 10-Jul-26
Buy* 1 $52.76 Automatic Execution
 13:47:03 - 10-Jul-26
Sell* 10 $52.73 Automatic Execution
 13:46:08 - 10-Jul-26
Buy* 5 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 5 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 5 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 1 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 12 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 1 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.63 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 100 $52.62 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 1 $52.61 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 64 $52.61 Automatic Execution
 13:31:05 - 10-Jul-26
Buy* 53 $52.61 Automatic Execution
 13:31:05 - 10-Jul-26
Sell* 1 $52.59 Automatic Execution
 13:30:39 - 10-Jul-26
Sell* 1 $52.62 Automatic Execution
 13:29:54 - 10-Jul-26
Buy* 1 $52.63 Automatic Execution
 13:29:54 - 10-Jul-26
Sell* 87 $52.64 Automatic Execution
 13:29:50 - 10-Jul-26
Sell* 67 $52.64 Automatic Execution
 13:29:50 - 10-Jul-26
Sell* 5 $52.65 Automatic Execution
 13:29:50 - 10-Jul-26
Sell* 4 $52.66 Automatic Execution
 13:28:12 - 10-Jul-26
Sell* 1 $52.66 Automatic Execution
 13:28:12 - 10-Jul-26
Sell* 100 $52.67 Automatic Execution
 13:25:44 - 10-Jul-26
Buy* 100 $52.71 Automatic Execution
 13:24:34 - 10-Jul-26
Sell* 100 $52.71 Automatic Execution
 13:24:32 - 10-Jul-26
Buy* 100 $52.725 Automatic Execution
 13:22:57 - 10-Jul-26
Buy* 98 $52.72 Automatic Execution
 13:22:53 - 10-Jul-26
Buy* 100 $52.72 Automatic Execution
 13:22:53 - 10-Jul-26
Sell* 1 $52.72 Automatic Execution
 13:22:53 - 10-Jul-26
Sell* 1 $52.72 Automatic Execution
 13:22:53 - 10-Jul-26
Sell* 5 $52.74 Automatic Execution
 13:22:51 - 10-Jul-26
Sell* 93 $52.74 Automatic Execution
 13:22:51 - 10-Jul-26
Sell* 10 $52.74 Automatic Execution
 13:22:51 - 10-Jul-26
Sell* 7 $52.74 Automatic Execution
 13:22:51 - 10-Jul-26
Sell* 65 $52.76 Automatic Execution
 13:22:32 - 10-Jul-26
Sell* 73 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Sell* 5 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Buy* 100 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Buy* 10 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Buy* 27 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Buy* 1 $52.77 Automatic Execution
 13:22:31 - 10-Jul-26
Buy* 50 $52.76 Automatic Execution
 13:22:15 - 10-Jul-26
Buy* 4 $52.76 Automatic Execution
 13:22:03 - 10-Jul-26
Sell* 1 $52.74 Automatic Execution
 13:20:55 - 10-Jul-26
Sell* 38 $52.75 Automatic Execution
 13:20:51 - 10-Jul-26
Sell* 27 $52.75 Automatic Execution
 13:20:51 - 10-Jul-26
Sell* 35 $52.75 Automatic Execution
 13:20:51 - 10-Jul-26
Sell* 40 $52.75 Automatic Execution
 13:20:51 - 10-Jul-26
Sell* 35 $52.75 Automatic Execution
 13:20:51 - 10-Jul-26
Sell* 1 $52.76 Automatic Execution
 13:19:45 - 10-Jul-26
Unknown* 100 $52.78 Automatic Execution
 13:19:23 - 10-Jul-26
Sell* 5 $52.77 Automatic Execution
 13:18:18 - 10-Jul-26
Sell* 1 $52.78 Automatic Execution
 13:18:18 - 10-Jul-26
Sell* 32 $52.78 Automatic Execution
 13:18:18 - 10-Jul-26
Sell* 32 $52.785 Automatic Execution
 13:18:18 - 10-Jul-26
Sell* 100 $52.785 Automatic Execution
 13:17:30 - 10-Jul-26
Buy* 10 $52.80 Automatic Execution
 13:17:30 - 10-Jul-26
Buy* 97 $52.80 Automatic Execution
 13:17:10 - 10-Jul-26
Unknown* 34 $52.80 Automatic Execution
 13:16:07 - 10-Jul-26
Sell* 1 $52.79 Automatic Execution
 13:16:07 - 10-Jul-26
Unknown* 6 $52.805 Automatic Execution
 13:16:04 - 10-Jul-26
Sell* 79 $52.83 Automatic Execution
 13:00:44 - 10-Jul-26
Buy* 1 $52.85 Automatic Execution
 13:00:43 - 10-Jul-26
Buy* 7 $52.85 Automatic Execution
 13:00:31 - 10-Jul-26
Buy* 1 $52.85 Automatic Execution
 13:00:25 - 10-Jul-26
Sell* 1 $52.83 Automatic Execution
 12:59:24 - 10-Jul-26
Sell* 100 $52.83 Automatic Execution
 12:59:20 - 10-Jul-26
Sell* 1 $52.83 Automatic Execution
 12:59:20 - 10-Jul-26
Sell* 50 $52.83 Automatic Execution
 12:59:20 - 10-Jul-26
Sell* 70 $52.83 Automatic Execution
 12:59:20 - 10-Jul-26
Buy* 4 $52.85 Automatic Execution
 12:56:19 - 10-Jul-26
Sell* 21 $52.83 Automatic Execution
 12:54:38 - 10-Jul-26
Sell* 76 $52.83 Automatic Execution
 12:54:38 - 10-Jul-26
Sell* 1 $52.83 Automatic Execution
 12:54:38 - 10-Jul-26
Sell* 6 $52.85 Automatic Execution
 12:54:33 - 10-Jul-26
Sell* 38 $52.85 Automatic Execution
 12:54:33 - 10-Jul-26
Buy* 1 $52.87 Automatic Execution
 12:53:31 - 10-Jul-26
Buy* 70 $52.84 Automatic Execution
 12:52:31 - 10-Jul-26
Buy* 1 $52.84 Automatic Execution
 12:52:31 - 10-Jul-26
Buy* 64 $52.83 Automatic Execution
 12:50:25 - 10-Jul-26
Buy* 1 $52.81 Automatic Execution
 12:50:14 - 10-Jul-26
Unknown* 8 $52.81 Automatic Execution
 12:49:17 - 10-Jul-26
Unknown* 9 $52.81 Automatic Execution
 12:49:17 - 10-Jul-26
Sell* 5 $52.80 Automatic Execution
 12:49:09 - 10-Jul-26
Buy* 17 $52.77 Automatic Execution
 12:45:52 - 10-Jul-26
Buy* 80 $52.77 Automatic Execution
 12:45:52 - 10-Jul-26
Unknown* 100 $52.70 Automatic Execution
 12:28:51 - 10-Jul-26
Buy* 100 $52.70 Automatic Execution
 12:28:51 - 10-Jul-26
Sell* 18 $52.69 Automatic Execution
 12:28:09 - 10-Jul-26
Sell* 27 $52.69 Automatic Execution
 12:28:09 - 10-Jul-26
Buy* 1 $52.69 Automatic Execution
 12:28:03 - 10-Jul-26
Buy* 10 $52.69 Automatic Execution
 12:28:03 - 10-Jul-26
Buy* 56 $52.65 Automatic Execution
 12:25:51 - 10-Jul-26
Sell* 24 $52.64 Automatic Execution
 12:25:29 - 10-Jul-26
Sell* 2 $52.65 Automatic Execution
 12:25:29 - 10-Jul-26
Buy* 1 $52.68 Automatic Execution
 12:24:54 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 12:23:34 - 10-Jul-26
Buy* 38 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 38 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 1 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 1 $52.67 Automatic Execution
 12:23:31 - 10-Jul-26
Buy* 1 $52.66 Automatic Execution
 12:22:57 - 10-Jul-26
Sell* 100 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 1 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 2 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 60 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 40 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 4 $52.63 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 5 $52.64 Automatic Execution
 12:21:41 - 10-Jul-26
Sell* 66 $52.66 Automatic Execution
 12:21:04 - 10-Jul-26
Sell* 96 $52.65 Automatic Execution
 12:21:04 - 10-Jul-26
Sell* 49 $52.66 Automatic Execution
 12:21:04 - 10-Jul-26
Sell* 38 $52.66 Automatic Execution
 12:20:45 - 10-Jul-26
Sell* 1 $52.68 Automatic Execution
 12:18:35 - 10-Jul-26
Sell* 1 $52.68 Automatic Execution
 12:18:35 - 10-Jul-26
Sell* 1 $52.69 Automatic Execution
 12:17:26 - 10-Jul-26
Buy* 2 $52.69 Automatic Execution
 12:16:40 - 10-Jul-26
Buy* 1 $52.69 Automatic Execution
 12:16:40 - 10-Jul-26
Buy* 5 $52.65 Automatic Execution
 12:15:43 - 10-Jul-26
Buy* 12 $52.66 Automatic Execution
 11:55:27 - 10-Jul-26
Buy* 38 $52.66 Automatic Execution
 11:55:27 - 10-Jul-26
Buy* 38 $52.66 Automatic Execution
 11:55:27 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 100 $52.67 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 1,700 $52.66 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 1 $52.66 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 6 $52.65 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 17 $52.65 Automatic Execution
 11:54:14 - 10-Jul-26
Buy* 26 $52.65 Automatic Execution
 11:53:44 - 10-Jul-26
Buy* 12 $52.65 Automatic Execution
 11:53:44 - 10-Jul-26
Sell* 80 $52.65 Automatic Execution
 11:53:41 - 10-Jul-26
Sell* 20 $52.65 Automatic Execution
 11:53:41 - 10-Jul-26
Sell* 1 $52.65 Automatic Execution
 11:53:41 - 10-Jul-26
Sell* 19 $52.66 Automatic Execution
 11:53:37 - 10-Jul-26
Sell* 38 $52.66 Automatic Execution
 11:53:37 - 10-Jul-26
Sell* 100 $52.68 Automatic Execution
 11:51:14 - 10-Jul-26
Unknown* 5 $52.69 Automatic Execution
 11:50:39 - 10-Jul-26
Unknown* 50 $52.69 Automatic Execution
 11:50:39 - 10-Jul-26
Buy* 145 $52.69 Automatic Execution
 11:50:39 - 10-Jul-26
Buy* 48 $52.67 Automatic Execution
 11:49:50 - 10-Jul-26
Buy* 6 $52.67 Automatic Execution
 11:49:45 - 10-Jul-26
Unknown* 11 $52.67 Automatic Execution
 11:49:06 - 10-Jul-26
Sell* 100 $52.665 Automatic Execution
 11:49:06 - 10-Jul-26
Sell* 10 $52.67 Automatic Execution
 11:49:06 - 10-Jul-26
Sell* 2 $52.67 Automatic Execution
 11:49:06 - 10-Jul-26
Sell* 100 $52.74 Automatic Execution
 11:21:53 - 10-Jul-26
Sell* 3 $52.74 Automatic Execution
 11:21:52 - 10-Jul-26
Sell* 100 $52.73 Automatic Execution
 11:21:52 - 10-Jul-26
Sell* 10 $52.74 Automatic Execution
 11:21:52 - 10-Jul-26
Sell* 90 $52.74 Automatic Execution
 11:21:52 - 10-Jul-26
Sell* 1 $52.74 Automatic Execution
 11:21:52 - 10-Jul-26
Buy* 9 $52.76 Automatic Execution
 11:21:01 - 10-Jul-26
Buy* 10 $52.75 Automatic Execution
 11:20:53 - 10-Jul-26
Buy* 62 $52.75 Automatic Execution
 11:20:53 - 10-Jul-26
Buy* 56 $52.75 Automatic Execution
 11:20:53 - 10-Jul-26
Buy* 10 $52.74 Automatic Execution
 11:20:53 - 10-Jul-26
Buy* 1 $52.75 Automatic Execution
 11:20:53 - 10-Jul-26
Sell* 100 $52.71 Automatic Execution
 11:19:19 - 10-Jul-26
Sell* 1 $52.71 Automatic Execution
 11:19:19 - 10-Jul-26
Sell* 1 $52.71 Automatic Execution
 11:19:19 - 10-Jul-26
Buy* 2 $52.73 Automatic Execution
 11:19:02 - 10-Jul-26
Buy* 5 $52.72 Automatic Execution
 11:19:02 - 10-Jul-26
Buy* 2 $52.87 Automatic Execution
 10:51:22 - 10-Jul-26
Sell* 1 $52.87 Automatic Execution
 10:50:49 - 10-Jul-26
Sell* 18 $52.87 Automatic Execution
 10:50:49 - 10-Jul-26
Sell* 3 $52.87 Automatic Execution
 10:50:49 - 10-Jul-26
Sell* 25 $52.88 Automatic Execution
 10:50:36 - 10-Jul-26
Sell* 38 $52.89 Automatic Execution
 10:50:36 - 10-Jul-26
Sell* 25 $52.89 Automatic Execution
 10:50:36 - 10-Jul-26
Buy* 21 $52.95 Automatic Execution
 10:49:52 - 10-Jul-26
Buy* 2 $52.95 Automatic Execution
 10:49:47 - 10-Jul-26
Buy* 3 $52.92 Automatic Execution
 10:49:35 - 10-Jul-26
Buy* 1 $52.91 Automatic Execution
 10:49:28 - 10-Jul-26
Sell* 92 $52.855 Automatic Execution
 10:48:27 - 10-Jul-26
Unknown* 10 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 38 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 38 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 38 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 38 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 38 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Buy* 1 $52.86 Automatic Execution
 10:48:17 - 10-Jul-26
Unknown* 100 $52.82 Automatic Execution
 10:47:32 - 10-Jul-26
Sell* 1 $52.82 Automatic Execution
 10:47:24 - 10-Jul-26
Sell* 1 $52.82 Automatic Execution
 10:47:24 - 10-Jul-26
Sell* 1 $52.87 Automatic Execution
 10:46:24 - 10-Jul-26
Sell* 6 $52.88 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 50 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 1 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 73 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 1 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 55 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 50 $52.90 Automatic Execution
 10:46:06 - 10-Jul-26
Sell* 79 $52.91 Automatic Execution
 10:46:01 - 10-Jul-26
Buy* 1 $52.93 Automatic Execution
 10:46:00 - 10-Jul-26
Unknown* 1 $52.93 Automatic Execution
 10:46:00 - 10-Jul-26
Unknown* 1 $52.93 Automatic Execution
 10:46:00 - 10-Jul-26
Unknown* 96 $52.93 Automatic Execution
 10:46:00 - 10-Jul-26
Unknown* 1 $52.93 Automatic Execution
 10:46:00 - 10-Jul-26
Buy* 1 $52.96 Automatic Execution
 10:45:58 - 10-Jul-26
Buy* 2 $52.95 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 100 $52.95 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 101 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 60 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 1 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 60 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 60 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 40 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Buy* 20 $52.94 Automatic Execution
 10:45:52 - 10-Jul-26
Unknown* 50 $52.91 Automatic Execution
 10:45:30 - 10-Jul-26
Sell* 5 $52.80 Automatic Execution
 10:18:56 - 10-Jul-26
Sell* 5 $52.80 Automatic Execution
 10:18:56 - 10-Jul-26
Buy* 100 $52.91 Automatic Execution
 10:18:09 - 10-Jul-26
Buy* 1 $52.91 Automatic Execution
 10:18:09 - 10-Jul-26
Buy* 100 $52.89 Automatic Execution
 10:18:09 - 10-Jul-26
Buy* 3 $52.79 Automatic Execution
 10:16:52 - 10-Jul-26
Buy* 7 $52.79 Automatic Execution
 10:16:52 - 10-Jul-26
Buy* 4 $52.69 Automatic Execution
 10:16:08 - 10-Jul-26
Unknown* 50 $52.94 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 2 $52.96 Automatic Execution
 09:51:12 - 10-Jul-26
Sell* 61 $52.89 Automatic Execution
 09:50:01 - 10-Jul-26
Sell* 39 $52.89 Automatic Execution
 09:50:01 - 10-Jul-26
Sell* 100 $52.97 Automatic Execution
 09:50:01 - 10-Jul-26
Sell* 18 $52.98 Automatic Execution
 09:49:37 - 10-Jul-26
Sell* 100 $52.99 Automatic Execution
 09:49:37 - 10-Jul-26
Sell* 1 $52.99 Automatic Execution
 09:49:37 - 10-Jul-26
Buy* 2 $53.06 Automatic Execution
 09:48:01 - 10-Jul-26
Buy* 98 $53.06 Automatic Execution
 09:48:01 - 10-Jul-26
Sell* 6 $52.96 Automatic Execution
 09:47:21 - 10-Jul-26
Sell* 12 $52.96 Automatic Execution
 09:47:21 - 10-Jul-26
Sell* 18 $52.96 Automatic Execution
 09:46:50 - 10-Jul-26
Sell* 7 $52.96 Automatic Execution
 09:46:41 - 10-Jul-26
Sell* 1 $53.01 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 1 $53.01 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 6 $53.02 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 1 $53.02 Automatic Execution
 09:45:35 - 10-Jul-26
Sell* 56 $53.02 Automatic Execution
 09:45:32 - 10-Jul-26
Sell* 1 $53.02 Automatic Execution
 09:45:32 - 10-Jul-26
Buy* 2 $53.15 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 5 $53.15 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 2 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 7 $53.14 Automatic Execution
 09:31:02 - 10-Jul-26
Buy* 38 $53.05 Automatic Execution
 09:30:50 - 10-Jul-26
Buy* 38 $53.05 Automatic Execution
 09:30:50 - 10-Jul-26
Sell* 1 $53.08 Automatic Execution
 09:30:12 - 10-Jul-26
Buy* 200 $53.40 Automatic Execution
 09:30:11 - 10-Jul-26
Sell* 1 $53.16 Automatic Execution
 09:30:05 - 10-Jul-26
Buy* 1 $53.41 Automatic Execution
 09:30:03 - 10-Jul-26
Buy* 100 $53.24 Automatic Execution
 09:30:01 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84