ISS

Regulatory Filings • Jul 14, 2025

Volume	Price	Time - GMT
156		181.30 2025-07-07 09:01:04
205		181.30 2025-07-07 09:01:04
366		181.20 2025-07-07 09:01:04
75		181.00 2025-07-07 09:01:06
283		181.00 2025-07-07 09:01:06
296		180.80 2025-07-07 09:01:06
363		180.90 2025-07-07 09:01:06
374		181.10 2025-07-07 09:01:06
363		181.70 2025-07-07 09:07:01
358		181.60 2025-07-07 09:07:02
32		181.60 2025-07-07 09:09:50
238		181.60 2025-07-07 09:09:50
102		181.60 2025-07-07 09:10:26
371		181.70 2025-07-07 09:10:26
373		181.50 2025-07-07 09:11:06
361		181.40 2025-07-07 09:12:00
361		181.80 2025-07-07 09:21:24
371		181.70 2025-07-07 09:22:21
362		182.00 2025-07-07 09:27:09
364		182.10 2025-07-07 09:27:09
369		182.20 2025-07-07 09:27:09
373		182.50 2025-07-07 09:34:40
3		182.30 2025-07-07 09:37:15
5		182.20 2025-07-07 09:37:15
51		182.40 2025-07-07 09:37:15
154		182.40 2025-07-07 09:37:15
154		182.40 2025-07-07 09:37:15
157		182.30 2025-07-07 09:37:15
211		182.30 2025-07-07 09:37:15
361		182.20 2025-07-07 09:37:15
6		182.10 2025-07-07 09:38:09
368		182.10 2025-07-07 09:38:09
356		182.20 2025-07-07 09:41:21
367		182.50 2025-07-07 09:44:49
369		182.90 2025-07-07 09:48:07
257		183.00 2025-07-07 09:49:24
232		183.60 2025-07-07 09:50:27
235		183.50 2025-07-07 09:50:50
228		183.40 2025-07-07 09:52:11
189		183.50 2025-07-07 09:57:07
274		183.60 2025-07-07 10:01:20
317		183.70 2025-07-07 10:02:45
206		183.70 2025-07-07 10:06:02
188		183.70 2025-07-07 10:08:21
357		184.60 2025-07-07 10:12:37
312		184.40 2025-07-07 10:16:06
332		184.50 2025-07-07 10:16:06
71		184.40 2025-07-07 10:16:43
191		184.40 2025-07-07 10:16:44
201		184.40 2025-07-07 10:25:26
242		184.30 2025-07-07 10:25:27
224		184.20 2025-07-07 10:31:11
374		184.20 2025-07-07 10:32:46
274		184.10 2025-07-07 10:34:11

Volume	Price	Time - GMT
369		184.30 2025-07-07 10:40:47
373		184.20 2025-07-07 10:41:17
370		184.10 2025-07-07 10:44:56
198		184.00 2025-07-07 10:45:04
187		183.80 2025-07-07 10:45:53
196		183.30 2025-07-07 10:52:11
359		183.40 2025-07-07 11:01:42
374		183.30 2025-07-07 11:02:05
260		183.60 2025-07-07 11:06:40
261		183.70 2025-07-07 11:06:40
209		183.80 2025-07-07 11:14:44
283		183.90 2025-07-07 11:21:34
269		183.80 2025-07-07 11:29:51
221		183.70 2025-07-07 11:30:47
355		183.60 2025-07-07 11:30:47
363		183.50 2025-07-07 11:32:00
369		183.40 2025-07-07 11:32:00
364		183.70 2025-07-07 11:51:15
40		183.70 2025-07-07 11:53:54
327		183.70 2025-07-07 11:55:47
361		184.10 2025-07-07 12:04:10
368		184.00 2025-07-07 12:04:10
356		183.80 2025-07-07 12:07:23
358		183.90 2025-07-07 12:07:23
359		183.60 2025-07-07 12:10:11
373		183.70 2025-07-07 12:10:11
194		183.70 2025-07-07 12:14:39
196		183.40 2025-07-07 12:21:40
187		183.30 2025-07-07 12:22:24
20		183.20 2025-07-07 12:30:08
168		183.20 2025-07-07 12:30:09
190		183.40 2025-07-07 12:38:14
360		183.90 2025-07-07 13:00:01
365		183.80 2025-07-07 13:00:22
257		183.70 2025-07-07 13:00:24
355		183.90 2025-07-07 13:14:38
358		184.00 2025-07-07 13:24:36
355		183.80 2025-07-07 13:27:49
360		183.90 2025-07-07 13:27:49
68		183.70 2025-07-07 13:51:34
224		183.60 2025-07-07 13:52:16
298		183.70 2025-07-07 13:52:16
260		183.60 2025-07-07 13:52:19
77		183.40 2025-07-07 13:58:03
210		183.50 2025-07-07 13:58:03
290		183.60 2025-07-07 14:01:56
274		183.50 2025-07-07 14:06:11
113		183.40 2025-07-07 14:17:32
290		183.50 2025-07-07 14:17:32
77		183.40 2025-07-07 14:19:43
62		183.40 2025-07-07 14:20:11
7		183.60 2025-07-07 14:34:09
36		183.50 2025-07-07 14:34:20
325		183.50 2025-07-07 14:34:20

Volume	Price	Time - GMT
356		183.60 2025-07-07 14:34:20
325		183.20 2025-07-07 14:36:29
359		183.40 2025-07-07 14:36:29
374		183.20 2025-07-07 14:36:29
374		183.30 2025-07-07 14:36:29
698		183.20 2025-07-07 14:36:29
737		183.20 2025-07-07 14:36:29
744		183.30 2025-07-07 14:36:29
919		183.30 2025-07-07 14:36:29
1,023		183.20 2025-07-07 14:36:29
2,500		183.30 2025-07-07 14:36:29
2,500		183.30 2025-07-07 14:36:29
3,337		183.30 2025-07-07 14:36:29
237		183.10 2025-07-07 14:36:30
524		183.20 2025-07-07 14:36:30
670		183.20 2025-07-07 14:36:30
1,023		183.20 2025-07-07 14:36:30
5		182.80 2025-07-07 14:41:46
2,188		183.00 2025-07-07 14:43:57
156		182.90 2025-07-07 14:45:50
189		182.80 2025-07-07 14:45:50
321		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
500		182.90 2025-07-07 14:45:50
1,523		182.90 2025-07-07 14:45:50
57		182.70 2025-07-07 14:47:51
252		182.90 2025-07-07 14:54:21
122		182.90 2025-07-07 14:55:12
365		182.80 2025-07-07 14:55:14
51		182.70 2025-07-07 14:58:49
73		182.80 2025-07-07 14:58:49
284		182.80 2025-07-07 14:58:49
368		182.80 2025-07-07 15:02:15
18		182.70 2025-07-07 15:11:54
79		182.70 2025-07-07 15:11:54
116		182.70 2025-07-07 15:11:54
137		182.70 2025-07-07 15:11:54
147		182.80 2025-07-07 15:11:54
186		182.70 2025-07-07 15:11:54
192		182.70 2025-07-07 15:11:54
212		182.80 2025-07-07 15:11:54
491		182.70 2025-07-07 15:11:54
510		182.70 2025-07-07 15:11:54
524		182.70 2025-07-07 15:11:54
1,025		182.70 2025-07-07 15:11:54
1,025		182.70 2025-07-07 15:11:54
1,025		182.70 2025-07-07 15:11:54
1,553		182.70 2025-07-07 15:11:54
189		182.70 2025-07-07 15:14:01
214		182.70 2025-07-07 15:14:01

Volume	Price	Time - GMT
232		182.60 2025-07-07 15:14:01
257		182.70 2025-07-07 15:14:01
497		182.70 2025-07-07 15:14:01
528		182.70 2025-07-07 15:14:01
732		182.70 2025-07-07 15:14:01
836		182.70 2025-07-07 15:14:01
45		182.60 2025-07-07 15:16:26
97		182.60 2025-07-07 15:16:26
28		182.60 2025-07-07 15:19:50
35		182.60 2025-07-07 15:19:50
308		182.60 2025-07-07 15:19:50
70		182.50 2025-07-07 15:22:27
288		182.50 2025-07-07 15:22:28
74		182.40 2025-07-07 15:22:59
299		182.40 2025-07-07 15:22:59
65		182.40 2025-07-07 15:25:23
70		182.40 2025-07-07 15:25:23
190		182.40 2025-07-07 15:25:23
36		182.40 2025-07-07 15:25:30
370		182.30 2025-07-07 15:30:32
373		182.20 2025-07-07 15:31:01
359		182.30 2025-07-07 15:33:53
371		182.50 2025-07-07 15:38:58
359		182.40 2025-07-07 15:41:18
372		182.50 2025-07-07 15:41:18
331		182.30 2025-07-07 15:41:49
4		182.50 2025-07-07 15:48:24
359		182.50 2025-07-07 15:48:24
271		182.40 2025-07-07 15:48:27
17		182.30 2025-07-07 15:59:47
349		182.40 2025-07-07 15:59:47
366		182.50 2025-07-07 15:59:47
57		182.30 2025-07-07 15:59:49
135		182.30 2025-07-07 16:00:06
1		182.50 2025-07-07 16:00:07
8		182.50 2025-07-07 16:00:07
8		182.50 2025-07-07 16:00:07
8		182.50 2025-07-07 16:00:07
17		182.50 2025-07-07 16:00:07
322		182.50 2025-07-07 16:00:07
162		182.70 2025-07-07 16:02:51
200		182.70 2025-07-07 16:02:51
363		182.60 2025-07-07 16:03:27
101		182.50 2025-07-07 16:03:36
95		182.50 2025-07-07 16:03:44
95		182.50 2025-07-07 16:04:05
81		182.50 2025-07-07 16:04:47
365		182.60 2025-07-07 16:06:38
355		182.50 2025-07-07 16:07:18
356		182.40 2025-07-07 16:07:19
88		182.60 2025-07-07 16:11:08
368		182.80 2025-07-07 16:11:18
95		182.70 2025-07-07 16:13:24
95		182.70 2025-07-07 16:14:05

Volume	Price	Time - GMT
64		182.80 2025-07-07 16:15:14
95		182.80 2025-07-07 16:15:45
95		182.80 2025-07-07 16:15:56
95		182.80 2025-07-07 16:16:12
7		182.80 2025-07-07 16:16:42
64		182.90 2025-07-07 16:21:11
95		182.90 2025-07-07 16:22:07
208		182.90 2025-07-07 16:22:10
71		182.90 2025-07-07 16:24:55
79		182.90 2025-07-07 16:25:07
166		183.30 2025-07-07 16:27:25
268		183.30 2025-07-07 16:27:25
322		183.30 2025-07-07 16:27:25
756		183.20 2025-07-07 16:27:25
364		183.70 2025-07-08 09:06:54
367		183.80 2025-07-08 09:06:54
373		183.60 2025-07-08 09:09:08
358		183.50 2025-07-08 09:09:09
359		184.30 2025-07-08 09:21:12
360		184.20 2025-07-08 09:21:12
355		184.70 2025-07-08 09:35:28
358		184.60 2025-07-08 09:35:29
360		184.70 2025-07-08 09:39:30
357		184.60 2025-07-08 09:39:48
40,000		184.50 2025-07-08 09:41:44
369		184.80 2025-07-08 09:45:26
374		184.70 2025-07-08 09:45:55
371		184.90 2025-07-08 09:51:25
280		184.60 2025-07-08 09:52:29
355		184.80 2025-07-08 09:52:29
373		184.70 2025-07-08 09:52:29
76		184.60 2025-07-08 09:52:40
85		184.50 2025-07-08 09:57:30
278		184.50 2025-07-08 09:57:30
360		184.60 2025-07-08 10:02:13
364		184.50 2025-07-08 10:04:20
368		184.40 2025-07-08 10:05:14
368		184.30 2025-07-08 10:07:02
370		184.20 2025-07-08 10:08:58
275		184.10 2025-07-08 10:10:00
90		184.40 2025-07-08 10:13:46
274		184.40 2025-07-08 10:13:46
371		184.50 2025-07-08 10:15:11
357		184.80 2025-07-08 10:36:01
370		184.70 2025-07-08 10:38:47
358		184.60 2025-07-08 10:38:49
357		184.70 2025-07-08 10:41:31
356		184.80 2025-07-08 10:53:39
371		184.90 2025-07-08 10:53:39
153		184.70 2025-07-08 11:05:02
210		184.70 2025-07-08 11:05:02
357		184.70 2025-07-08 11:20:29
77		184.60 2025-07-08 11:25:17
287		184.60 2025-07-08 11:31:56

Volume	Price	Time - GMT
342		184.50 2025-07-08 11:31:56
361		184.60 2025-07-08 11:32:04
8		184.50 2025-07-08 11:39:48
15		184.50 2025-07-08 11:40:29
371		184.40 2025-07-08 11:47:30
360		184.50 2025-07-08 12:04:09
370		184.50 2025-07-08 12:05:47
359		184.60 2025-07-08 12:22:14
355		184.60 2025-07-08 12:25:43
10		184.50 2025-07-08 12:37:29
357		184.50 2025-07-08 12:37:29
358		184.40 2025-07-08 12:38:29
372		184.30 2025-07-08 12:39:49
370		184.50 2025-07-08 12:51:23
372		184.40 2025-07-08 12:52:18
362		184.90 2025-07-08 12:53:07
358		184.80 2025-07-08 12:54:31
364		184.70 2025-07-08 12:55:47
361		184.80 2025-07-08 13:19:36
362		184.80 2025-07-08 13:22:05
355		184.80 2025-07-08 13:27:28
370		184.70 2025-07-08 13:29:58
361		184.80 2025-07-08 13:45:40
367		184.70 2025-07-08 13:45:43
361		184.60 2025-07-08 13:52:18
361		184.50 2025-07-08 14:01:04
366		184.50 2025-07-08 14:11:25
374		184.50 2025-07-08 14:18:30
361		184.50 2025-07-08 14:25:26
22		184.50 2025-07-08 14:40:57
342		184.50 2025-07-08 14:40:57
361		184.50 2025-07-08 14:41:44
3		184.60 2025-07-08 15:01:30
15		184.60 2025-07-08 15:01:30
345		184.60 2025-07-08 15:01:30
360		184.70 2025-07-08 15:11:23
371		184.60 2025-07-08 15:21:06
366		184.80 2025-07-08 15:28:27
360		184.70 2025-07-08 15:36:36
366		185.00 2025-07-08 15:59:34
374		184.90 2025-07-08 16:01:31
369		184.80 2025-07-08 16:01:41
355		184.90 2025-07-08 16:10:32
359		184.90 2025-07-08 16:11:31
369		184.80 2025-07-08 16:14:51
360		184.80 2025-07-08 16:15:58
369		184.70 2025-07-08 16:18:12
370		184.60 2025-07-08 16:18:25
360		184.50 2025-07-08 16:18:26
360		184.50 2025-07-08 16:22:47
15,000		184.50 2025-07-08 16:24:05
500		184.30 2025-07-08 16:51:42
5,827		184.40 2025-07-08 16:51:59
362		184.80 2025-07-09 09:01:27

Volume	Price	Time - GMT
359		185.00 2025-07-09 09:05:44
368		185.10 2025-07-09 09:05:44
40		184.80 2025-07-09 09:07:34
324		184.80 2025-07-09 09:07:34
373		184.90 2025-07-09 09:07:34
268		184.70 2025-07-09 09:09:32
216		184.50 2025-07-09 09:15:05
289		184.60 2025-07-09 09:15:05
370		184.40 2025-07-09 09:15:30
359		184.40 2025-07-09 09:20:38
362		184.30 2025-07-09 09:20:38
361		184.40 2025-07-09 09:22:28
359		184.50 2025-07-09 09:24:00
123		184.40 2025-07-09 09:24:01
237		184.40 2025-07-09 09:24:01
94		184.30 2025-07-09 09:27:36
121		184.30 2025-07-09 09:27:36
150		184.30 2025-07-09 09:27:36
16		184.20 2025-07-09 09:31:37
349		184.20 2025-07-09 09:37:48
372		184.20 2025-07-09 09:43:46
362		184.10 2025-07-09 09:43:52
374		184.20 2025-07-09 10:00:05
18		184.80 2025-07-09 10:23:22
371		184.90 2025-07-09 10:28:54
349		184.80 2025-07-09 10:30:47
367		184.80 2025-07-09 10:50:04
356		185.20 2025-07-09 11:10:54
355		185.70 2025-07-09 11:31:15
356		185.80 2025-07-09 11:31:15
16		185.60 2025-07-09 11:34:10
4		185.60 2025-07-09 11:35:10
346		185.60 2025-07-09 11:35:10
35		185.50 2025-07-09 11:35:11
321		185.50 2025-07-09 11:35:11
359		185.40 2025-07-09 11:36:43
366		185.30 2025-07-09 11:36:45
58		185.30 2025-07-09 11:45:19
303		185.30 2025-07-09 11:45:23
39		185.30 2025-07-09 11:54:52
101		185.30 2025-07-09 11:54:59
223		185.30 2025-07-09 11:55:33
373		185.20 2025-07-09 11:56:28
10		185.10 2025-07-09 12:29:58
362		185.10 2025-07-09 12:29:58
87		185.00 2025-07-09 12:31:12
276		185.00 2025-07-09 12:31:12
365		185.00 2025-07-09 12:50:05
371		185.30 2025-07-09 13:31:01
365		185.20 2025-07-09 13:34:31
371		185.10 2025-07-09 13:34:31
373		185.00 2025-07-09 13:34:40
355		184.90 2025-07-09 13:37:07
371		184.90 2025-07-09 13:52:23

Volume	Price	Time - GMT
150		184.80 2025-07-09 13:57:55
206		184.80 2025-07-09 13:57:55
371		184.90 2025-07-09 14:16:25
89		184.80 2025-07-09 14:25:09
367		185.20 2025-07-09 14:34:13
360		185.30 2025-07-09 14:49:46
361		185.50 2025-07-09 15:03:37
372		185.40 2025-07-09 15:08:18
366		185.30 2025-07-09 15:10:07
74		185.20 2025-07-09 15:13:05
284		185.20 2025-07-09 15:13:05
10		185.20 2025-07-09 15:13:35
369		185.10 2025-07-09 15:21:41
356		185.30 2025-07-09 15:29:13
362		185.30 2025-07-09 15:29:49
370		185.20 2025-07-09 15:33:00
356		185.10 2025-07-09 15:46:48
357		185.30 2025-07-09 16:00:43
355		185.20 2025-07-09 16:00:44
371		185.10 2025-07-09 16:02:03
372		185.00 2025-07-09 16:02:50
362		185.00 2025-07-09 16:10:02
63		184.80 2025-07-09 16:13:13
80		184.90 2025-07-09 16:13:13
244		184.80 2025-07-09 16:13:13
282		184.90 2025-07-09 16:13:13
361		184.80 2025-07-09 16:13:13
1,973		184.80 2025-07-09 16:13:13
2,720		184.80 2025-07-09 16:13:13
87		184.70 2025-07-09 16:14:12
359		184.80 2025-07-09 16:19:21
91		184.70 2025-07-09 16:22:48
88		184.70 2025-07-09 16:24:04
500		184.60 2025-07-09 16:31:00
4		184.80 2025-07-09 16:38:21
22		184.80 2025-07-09 16:38:21
63		184.80 2025-07-09 16:38:21
98		184.80 2025-07-09 16:38:21
98		184.80 2025-07-09 16:38:21
106		184.80 2025-07-09 16:38:21
118		184.80 2025-07-09 16:38:21
172		184.80 2025-07-09 16:38:21
172		184.80 2025-07-09 16:38:21
185		184.80 2025-07-09 16:38:21
196		184.80 2025-07-09 16:38:21
200		184.80 2025-07-09 16:38:21
246		184.80 2025-07-09 16:38:21
267		184.80 2025-07-09 16:38:21
416		184.80 2025-07-09 16:38:21
416		184.80 2025-07-09 16:38:21
434		184.80 2025-07-09 16:38:21
434		184.80 2025-07-09 16:38:21
434		184.80 2025-07-09 16:38:21
485		184.80 2025-07-09 16:38:21

Volume	Price	Time - GMT
527		184.80 2025-07-09 16:38:21
799		184.80 2025-07-09 16:38:21
820		184.80 2025-07-09 16:38:21
853		184.80 2025-07-09 16:38:21
1,500		184.80 2025-07-09 16:38:21
1,500		184.80 2025-07-09 16:38:21
1,500		184.80 2025-07-09 16:38:21
119		184.80 2025-07-09 16:38:25
22		184.80 2025-07-09 16:38:26
80		184.80 2025-07-09 16:38:26
82		184.80 2025-07-09 16:38:26
107		184.80 2025-07-09 16:38:26
214		184.80 2025-07-09 16:38:26
252		184.80 2025-07-09 16:38:26
313		184.80 2025-07-09 16:38:26
537		184.80 2025-07-09 16:38:26
1,209		184.80 2025-07-09 16:38:26
51		184.70 2025-07-09 16:38:46
69		184.70 2025-07-09 16:38:46
77		184.70 2025-07-09 16:38:46
98		184.70 2025-07-09 16:38:46
209		184.70 2025-07-09 16:38:46
333		184.70 2025-07-09 16:38:46
416		184.70 2025-07-09 16:38:46
206		184.70 2025-07-09 16:38:51
294		184.70 2025-07-09 16:38:51
69		184.70 2025-07-09 16:38:52
90		184.70 2025-07-09 16:38:56
341		184.70 2025-07-09 16:38:56
107		184.70 2025-07-09 16:39:36
102		184.70 2025-07-09 16:39:39
247		184.70 2025-07-09 16:39:39
393		184.70 2025-07-09 16:39:39
398		184.70 2025-07-09 16:39:39
500		184.70 2025-07-09 16:39:39
500		184.70 2025-07-09 16:39:39
500		184.70 2025-07-09 16:39:39
20		184.50 2025-07-09 16:47:32
817		184.50 2025-07-09 16:47:32
1,003		184.50 2025-07-09 16:47:32
1,023		184.50 2025-07-09 16:47:32
101		184.50 2025-07-09 16:47:39
102		184.50 2025-07-09 16:48:07
63		184.50 2025-07-09 16:48:12
99		184.50 2025-07-09 16:48:12
144		184.50 2025-07-09 16:48:12
347		184.50 2025-07-09 16:48:12
347		184.50 2025-07-09 16:48:12
347		184.50 2025-07-09 16:48:12
473		184.50 2025-07-09 16:48:12
676		184.50 2025-07-09 16:48:12
676		184.50 2025-07-09 16:48:12
924		184.50 2025-07-09 16:48:12
924		184.50 2025-07-09 16:48:12

Volume	Price	Time - GMT
1,591		184.50 2025-07-09 16:48:12
36		184.50 2025-07-09 16:49:25
287		184.50 2025-07-09 16:49:36
385		185.40 2025-07-10 09:00:12
385		185.30 2025-07-10 09:00:14
389		185.50 2025-07-10 09:07:13
382		185.40 2025-07-10 09:08:53
390		185.30 2025-07-10 09:12:48
288		185.20 2025-07-10 09:13:51
103		185.20 2025-07-10 09:15:54
280		185.20 2025-07-10 09:15:54
378		185.10 2025-07-10 09:27:54
376		185.50 2025-07-10 09:35:47
64		185.60 2025-07-10 09:44:37
107		185.60 2025-07-10 09:44:37
201		185.60 2025-07-10 09:44:37
384		185.50 2025-07-10 09:44:38
380		185.40 2025-07-10 09:45:04
34		185.30 2025-07-10 09:52:22
136		185.30 2025-07-10 09:54:19
217		185.30 2025-07-10 09:54:19
374		185.20 2025-07-10 09:54:19
375		185.60 2025-07-10 09:59:26
384		185.50 2025-07-10 10:00:01
379		185.80 2025-07-10 10:14:06
378		185.90 2025-07-10 10:15:16
373		186.00 2025-07-10 10:23:58
372		185.90 2025-07-10 10:23:59
376		185.80 2025-07-10 10:24:01
378		185.70 2025-07-10 10:24:24
378		185.60 2025-07-10 10:25:28
385		185.50 2025-07-10 10:30:10
370		185.40 2025-07-10 10:32:07
371		185.70 2025-07-10 10:37:51
3		185.80 2025-07-10 10:47:05
378		185.80 2025-07-10 10:47:05
378		185.70 2025-07-10 10:54:40
112		185.70 2025-07-10 11:01:51
258		185.70 2025-07-10 11:04:02
287		185.60 2025-07-10 11:07:55
89		185.60 2025-07-10 11:07:56
380		185.70 2025-07-10 11:41:25
381		185.70 2025-07-10 11:49:33
300		185.70 2025-07-10 12:12:11
4		185.70 2025-07-10 12:13:00
64		185.70 2025-07-10 12:13:00
15		185.70 2025-07-10 12:14:22
389		185.60 2025-07-10 12:17:29
370		185.70 2025-07-10 12:17:56
375		185.70 2025-07-10 12:31:18
387		185.60 2025-07-10 12:31:19
377		185.70 2025-07-10 12:39:32
14		185.70 2025-07-10 12:48:22
370		186.10 2025-07-10 13:00:05

Volume	Price	Time - GMT
371		186.00 2025-07-10 13:03:34
375		186.00 2025-07-10 13:28:25
218		186.10 2025-07-10 13:41:34
170		186.10 2025-07-10 13:49:14
384		186.20 2025-07-10 14:02:02
59		186.10 2025-07-10 14:04:17
312		186.10 2025-07-10 14:04:17
383		186.00 2025-07-10 14:33:00
381		185.90 2025-07-10 14:35:38
372		185.60 2025-07-10 14:35:39
372		185.80 2025-07-10 14:35:39
376		185.70 2025-07-10 14:35:39
15,000		185.70 2025-07-10 14:35:39
378		185.60 2025-07-10 14:35:41
375		185.70 2025-07-10 14:35:50
230		185.90 2025-07-10 14:45:45
7		185.90 2025-07-10 14:57:01
210		186.20 2025-07-10 15:25:35
379		186.30 2025-07-10 15:25:35
385		186.40 2025-07-10 15:25:35
168		186.20 2025-07-10 15:25:36
377		186.30 2025-07-10 15:33:59
371		186.20 2025-07-10 15:37:45
380		186.10 2025-07-10 15:38:01
385		186.00 2025-07-10 15:38:52
385		185.90 2025-07-10 15:39:46
382		186.00 2025-07-10 15:43:35
390		186.10 2025-07-10 15:48:51
381		186.00 2025-07-10 15:52:00
378		186.20 2025-07-10 16:03:47
380		186.10 2025-07-10 16:03:47
387		186.30 2025-07-10 16:10:45
386		186.30 2025-07-10 16:18:54
163		186.40 2025-07-10 16:21:53
213		186.40 2025-07-10 16:21:53
372		186.30 2025-07-10 16:25:37
13		185.90 2025-07-10 16:52:32
33		185.90 2025-07-10 16:52:32
51		185.90 2025-07-10 16:52:32
103		185.90 2025-07-10 16:52:32
107		185.90 2025-07-10 16:52:32
107		185.90 2025-07-10 16:52:32
145		185.90 2025-07-10 16:52:32
473		185.90 2025-07-10 16:52:32
172		185.90 2025-07-10 16:53:23
227		185.90 2025-07-10 16:53:23
523		185.90 2025-07-10 16:53:23
765		185.90 2025-07-10 16:53:23
988		185.90 2025-07-10 16:53:23
1,134		185.90 2025-07-10 16:53:23
1,285		185.90 2025-07-10 16:53:23
1,563		185.90 2025-07-10 16:53:23
1,977		185.90 2025-07-10 16:53:23
2,027		185.90 2025-07-10 16:53:23

Volume	Price	Time - GMT
164		185.90 2025-07-10 16:53:52
221		185.90 2025-07-10 16:54:54
165		187.00 2025-07-11 09:01:21
231		187.00 2025-07-11 09:01:21
83		186.90 2025-07-11 09:01:58
105		186.80 2025-07-11 09:01:58
276		186.80 2025-07-11 09:01:58
310		186.90 2025-07-11 09:01:58
383		186.70 2025-07-11 09:01:58
336		186.90 2025-07-11 09:03:39
382		187.80 2025-07-11 09:09:17
393		187.80 2025-07-11 09:11:34
382		187.70 2025-07-11 09:13:15
154		187.60 2025-07-11 09:13:56
64		187.40 2025-07-11 09:15:05
225		187.60 2025-07-11 09:15:05
387		187.50 2025-07-11 09:15:05
330		187.40 2025-07-11 09:15:06
387		187.80 2025-07-11 09:26:43
394		187.70 2025-07-11 09:27:06
59		187.60 2025-07-11 09:29:24
327		187.60 2025-07-11 09:29:24
381		187.70 2025-07-11 09:30:45
384		187.60 2025-07-11 09:30:46
164		187.50 2025-07-11 09:34:00
216		187.50 2025-07-11 09:34:00
393		187.40 2025-07-11 09:34:29
356		187.40 2025-07-11 09:41:03
176		187.20 2025-07-11 09:41:04
217		187.30 2025-07-11 09:41:04
151		187.20 2025-07-11 09:41:13
392		187.10 2025-07-11 09:43:56
145		187.00 2025-07-11 09:44:33
214		187.10 2025-07-11 09:45:49
207		187.10 2025-07-11 09:49:34
8		187.10 2025-07-11 09:50:22
208		187.00 2025-07-11 09:50:53
240		186.90 2025-07-11 09:55:09
58		186.80 2025-07-11 09:55:32
107		186.80 2025-07-11 09:55:32
113		186.80 2025-07-11 09:55:32
277		186.70 2025-07-11 10:04:07
235		186.60 2025-07-11 10:07:15
110		186.60 2025-07-11 10:08:07
329		186.50 2025-07-11 10:09:35
385		186.40 2025-07-11 10:11:24
376		186.30 2025-07-11 10:18:22
387		186.20 2025-07-11 10:20:46
386		186.10 2025-07-11 10:20:55
383		186.00 2025-07-11 10:30:44
360		185.80 2025-07-11 10:32:37
394		185.90 2025-07-11 10:32:37
170		186.20 2025-07-11 10:49:44
8		186.20 2025-07-11 10:50:20

Volume	Price	Time - GMT
198		186.20 2025-07-11 10:50:20
134		186.10 2025-07-11 10:58:29
256		186.10 2025-07-11 10:58:55
381		186.00 2025-07-11 10:58:55
377		185.90 2025-07-11 11:03:45
385		186.00 2025-07-11 11:06:02
387		185.90 2025-07-11 11:07:02
377		185.80 2025-07-11 11:07:05
388		185.70 2025-07-11 11:12:54
44		185.80 2025-07-11 11:45:05
335		185.80 2025-07-11 11:50:40
176		185.70 2025-07-11 11:51:27
216		185.70 2025-07-11 11:51:27
378		185.70 2025-07-11 12:18:48
391		185.60 2025-07-11 12:44:50
378		185.60 2025-07-11 13:03:59
187		185.60 2025-07-11 13:31:43
194		185.60 2025-07-11 13:31:43
380		185.80 2025-07-11 13:52:30
378		185.70 2025-07-11 13:52:40
122		185.60 2025-07-11 13:52:47
274		185.60 2025-07-11 13:52:47
389		185.50 2025-07-11 14:06:53
500		185.50 2025-07-11 14:06:53
500		185.50 2025-07-11 14:06:53
500		185.50 2025-07-11 14:06:53
120		185.40 2025-07-11 14:08:59
262		185.40 2025-07-11 14:09:00
47		185.40 2025-07-11 14:29:14
52		185.40 2025-07-11 14:29:14
91		185.40 2025-07-11 14:29:14
148		185.40 2025-07-11 14:29:14
210		185.40 2025-07-11 14:29:14
465		185.40 2025-07-11 14:29:14
9		185.40 2025-07-11 14:29:17
3		185.40 2025-07-11 14:29:18
180		185.40 2025-07-11 14:29:18
1,288		185.40 2025-07-11 14:29:18
154		185.40 2025-07-11 14:33:50
388		185.40 2025-07-11 14:33:50
1,320		185.40 2025-07-11 14:33:50
21		185.40 2025-07-11 14:33:51
51		185.40 2025-07-11 14:33:51
1,325		185.40 2025-07-11 14:33:51
75		185.40 2025-07-11 14:33:52
1,449		185.40 2025-07-11 14:33:52
1,041		185.40 2025-07-11 14:37:25
300		185.50 2025-07-11 14:55:53
77		185.50 2025-07-11 14:55:54
179		185.40 2025-07-11 14:56:51
384		185.40 2025-07-11 14:56:51
111		185.40 2025-07-11 15:09:04
87		185.40 2025-07-11 15:09:42
108		185.40 2025-07-11 15:09:42

Volume	Price	Time - GMT
129		185.40 2025-07-11 15:10:57
143		185.40 2025-07-11 15:10:57
1,120		185.40 2025-07-11 15:10:57
141		185.30 2025-07-11 15:11:00
253		185.30 2025-07-11 15:11:00
687		185.40 2025-07-11 15:11:00
688		185.40 2025-07-11 15:11:00
688		185.40 2025-07-11 15:11:00
812		185.40 2025-07-11 15:11:00
812		185.40 2025-07-11 15:11:00
1,500		185.40 2025-07-11 15:11:00
377		185.20 2025-07-11 15:11:07
392		185.30 2025-07-11 15:16:28
394		185.20 2025-07-11 15:20:49
380		185.40 2025-07-11 15:29:35
396		185.40 2025-07-11 15:29:37
365		185.30 2025-07-11 15:31:42
382		185.40 2025-07-11 15:41:37
389		185.50 2025-07-11 15:41:37
42		185.40 2025-07-11 15:45:33
344		185.40 2025-07-11 15:45:33
4		185.30 2025-07-11 15:51:31
17		185.30 2025-07-11 15:51:31
48		185.30 2025-07-11 15:51:31
90		185.30 2025-07-11 15:51:31
164		185.30 2025-07-11 15:51:31
167		185.30 2025-07-11 15:51:31
236		185.30 2025-07-11 15:51:31
298		185.30 2025-07-11 15:51:31
377		185.30 2025-07-11 15:51:31
957		185.30 2025-07-11 15:51:31
1,132		185.30 2025-07-11 15:51:31
1,132		185.30 2025-07-11 15:51:31
1,543		185.30 2025-07-11 15:51:31
1,729		185.30 2025-07-11 15:51:31
2,123		185.30 2025-07-11 15:51:31
384		185.20 2025-07-11 15:54:44
130		185.40 2025-07-11 16:02:06
263		185.40 2025-07-11 16:02:06
178		185.30 2025-07-11 16:03:08
205		185.30 2025-07-11 16:03:08
394		185.20 2025-07-11 16:07:36
396		185.20 2025-07-11 16:11:21
394		185.10 2025-07-11 16:16:57
1,000		185.10 2025-07-11 16:16:57
383		185.30 2025-07-11 16:20:17
352		185.60 2025-07-11 16:39:31
148		185.60 2025-07-11 16:39:32
500		185.60 2025-07-11 16:39:35
500		185.60 2025-07-11 16:39:35
4		185.60 2025-07-11 16:42:45
25		185.60 2025-07-11 16:42:45
57		185.60 2025-07-11 16:42:45
88		185.60 2025-07-11 16:42:45

Volume	Price	Time - GMT
95		185.60 2025-07-11 16:42:45
103		185.60 2025-07-11 16:42:45
397		185.60 2025-07-11 16:42:45
397		185.60 2025-07-11 16:42:45
405		185.60 2025-07-11 16:42:45
405		185.60 2025-07-11 16:42:45
443		185.60 2025-07-11 16:42:45
496		185.60 2025-07-11 16:42:45
500		185.60 2025-07-11 16:42:45
500		185.60 2025-07-11 16:42:45
500		185.60 2025-07-11 16:42:45
500		185.60 2025-07-11 16:42:45
500		185.60 2025-07-11 16:42:45
1,020		185.60 2025-07-11 16:42:45
13		185.60 2025-07-11 16:42:47
2		185.60 2025-07-11 16:42:58
154		185.60 2025-07-11 16:42:59
13		185.60 2025-07-11 16:43:11
13		185.60 2025-07-11 16:43:11
116		185.60 2025-07-11 16:43:11
217		185.60 2025-07-11 16:43:11
289		185.60 2025-07-11 16:43:12
37		185.60 2025-07-11 16:43:13
211		185.60 2025-07-11 16:43:13
500		185.60 2025-07-11 16:43:13
500		185.60 2025-07-11 16:43:13
56		185.50 2025-07-11 16:44:14
168		185.50 2025-07-11 16:44:14
181		185.50 2025-07-11 16:44:14
832		185.50 2025-07-11 16:44:14
1,000		185.50 2025-07-11 16:44:14
1,000		185.50 2025-07-11 16:44:14
1,000		185.50 2025-07-11 16:44:14
187		185.50 2025-07-11 16:45:50
69		185.50 2025-07-11 16:45:57
440		185.50 2025-07-11 16:46:13
304		185.50 2025-07-11 16:51:47