ISS

Regulatory Filings • Aug 18, 2025

Volume Price	Time - GMT
292	187.90 2025-08-12 09:00:51
274	186.90 2025-08-12 09:01:13
188 157	185.60 2025-08-12 09:01:35 187.90 2025-08-12 09:03:04
164	187.90 2025-08-12 09:03:04
186	188.60 2025-08-12 09:04:22
292	189.70 2025-08-12 09:05:31
240	191.00 2025-08-12 09:06:43
306	191.30 2025-08-12 09:07:14
281	191.30 2025-08-12 09:07:57
184 201	192.20 2025-08-12 09:09:31 192.20 2025-08-12 09:09:31
269	192.00 2025-08-12 09:09:54
183	191.80 2025-08-12 09:10:26
270	191.70 2025-08-12 09:11:14
134	192.20 2025-08-12 09:11:40
231	192.50 2025-08-12 09:12:47
333	191.70 2025-08-12 09:14:12
225	191.20 2025-08-12 09:14:57
105 69	191.30 2025-08-12 09:15:21 191.30 2025-08-12 09:15:45
54	191.30 2025-08-12 09:15:45
124	191.20 2025-08-12 09:16:26
9	191.20 2025-08-12 09:17:03
101	191.20 2025-08-12 09:17:56
266	190.00 2025-08-12 09:19:19
263	190.70 2025-08-12 09:21:55
313	190.60 2025-08-12 09:22:50
308	190.40 2025-08-12 09:23:55
253 284	189.70 2025-08-12 09:24:37 190.30 2025-08-12 09:26:34
21	190.50 2025-08-12 09:29:14
106	190.50 2025-08-12 09:29:14
77	190.50 2025-08-12 09:29:14
206	190.50 2025-08-12 09:29:14
174	190.50 2025-08-12 09:29:14
366	190.50 2025-08-12 09:29:14
104	190.20 2025-08-12 09:30:33
298 303	189.80 2025-08-12 09:32:37 189.40 2025-08-12 09:33:06
107	189.30 2025-08-12 09:34:12
235	189.00 2025-08-12 09:35:21
42	188.70 2025-08-12 09:35:56
307	189.00 2025-08-12 09:38:17
267	190.00 2025-08-12 09:39:59
307	189.80 2025-08-12 09:40:22
272	190.40 2025-08-12 09:43:10
242 328	190.20 2025-08-12 09:43:29 190.30 2025-08-12 09:45:37
286	190.30 2025-08-12 09:47:41
285	190.40 2025-08-12 09:48:26
272	190.40 2025-08-12 09:50:47
283	190.40 2025-08-12 09:51:45
221	190.30 2025-08-12 09:52:38
58	190.00 2025-08-12 09:53:06
96	190.00 2025-08-12 09:53:51
179 92	189.90 2025-08-12 09:54:19 189.50 2025-08-12 09:56:55
305	189.50 2025-08-12 09:58:12
310	190.00 2025-08-12 10:01:07
160	189.80 2025-08-12 10:01:52
275	189.60 2025-08-12 10:03:00
444	189.00 2025-08-12 10:05:41
218	190.00 2025-08-12 10:10:37
372 339	190.00 2025-08-12 10:10:37 190.00 2025-08-12 10:10:37
182	189.70 2025-08-12 10:12:09
225	189.40 2025-08-12 10:13:38
256	189.10 2025-08-12 10:14:54
232	188.80 2025-08-12 10:16:15
289	188.60 2025-08-12 10:17:40
27	188.60 2025-08-12 10:17:40
150	188.20 2025-08-12 10:19:13
274 308	187.90 2025-08-12 10:23:38 187.70 2025-08-12 10:24:16
240	187.10 2025-08-12 10:25:26
263	186.60 2025-08-12 10:27:57
294	186.00 2025-08-12 10:29:02
292	186.80 2025-08-12 10:32:02
318	187.30 2025-08-12 10:34:10
303	187.50 2025-08-12 10:34:46
82 257	186.90 2025-08-12 10:35:14 187.50 2025-08-12 10:40:59
31	187.50 2025-08-12 10:40:59
597	187.50 2025-08-12 10:40:59
71	187.20 2025-08-12 10:43:34

Volume Price	Time - GMT
5	187.60 2025-08-12 10:45:35
327	187.60 2025-08-12 10:45:35
250	187.50 2025-08-12 10:46:49
114	187.40 2025-08-12 10:47:59
424	187.40 2025-08-12 10:50:02
309	187.00 2025-08-12 10:55:21
362	186.60 2025-08-12 10:58:11
55	186.80 2025-08-12 11:01:48
222	186.80 2025-08-12 11:01:48
400 206	186.80 2025-08-12 11:01:48 186.80 2025-08-12 11:01:48
67	186.50 2025-08-12 11:02:47
208	186.80 2025-08-12 11:03:36
303	187.10 2025-08-12 11:08:07
335	187.30 2025-08-12 11:11:58
405	187.60 2025-08-12 11:13:30
85	187.30 2025-08-12 11:17:34
116	187.30 2025-08-12 11:17:34
693	187.30 2025-08-12 11:17:34
88	187.00 2025-08-12 11:20:09
334	187.00 2025-08-12 11:25:40
252	186.40 2025-08-12 11:28:15
340	186.40 2025-08-12 11:28:15
210	186.40 2025-08-12 11:28:15
71	186.50 2025-08-12 11:28:15
69	187.10 2025-08-12 11:35:22
257	187.10 2025-08-12 11:35:22
340	187.10 2025-08-12 11:35:22
100	187.10 2025-08-12 11:35:22
105	187.10 2025-08-12 11:35:22
338	187.30 2025-08-12 11:42:35
442	187.30 2025-08-12 11:44:40
336	187.30 2025-08-12 11:48:25
349	187.30 2025-08-12 11:50:30
165 164	187.00 2025-08-12 11:52:12 187.00 2025-08-12 11:52:12
335	187.30 2025-08-12 11:56:38
306	187.30 2025-08-12 12:00:02
12	187.30 2025-08-12 12:00:02
416	187.40 2025-08-12 12:01:35
293	187.40 2025-08-12 12:05:25
27	187.40 2025-08-12 12:05:25
413	187.70 2025-08-12 12:09:55
356	187.90 2025-08-12 12:11:20
52	187.90 2025-08-12 12:13:41
276	187.90 2025-08-12 12:13:41
292	187.70 2025-08-12 12:17:59
65	187.60 2025-08-12 12:22:39
108	187.60 2025-08-12 12:22:39
254	187.60 2025-08-12 12:24:13
642	187.60 2025-08-12 12:24:13
170	187.20 2025-08-12 12:26:11
46	187.20 2025-08-12 12:29:54
232	187.10 2025-08-12 12:31:42
36	186.20 2025-08-12 12:37:32
498	186.20 2025-08-12 12:37:32
403 88	186.20 2025-08-12 12:37:32 186.00 2025-08-12 12:41:33
193	185.10 2025-08-12 12:45:04
103	185.10 2025-08-12 12:45:04
256	184.80 2025-08-12 12:47:15
304	185.10 2025-08-12 12:51:52
480	185.10 2025-08-12 12:54:40
223	185.00 2025-08-12 12:56:02
17	185.00 2025-08-12 12:56:02
169	184.80 2025-08-12 12:59:14
84	184.80 2025-08-12 12:59:14
384	184.60 2025-08-12 13:00:09
20	184.60 2025-08-12 13:07:23
340	184.60 2025-08-12 13:07:23
29	184.60 2025-08-12 13:07:23
109	184.30 2025-08-12 13:07:24
243	184.10 2025-08-12 13:10:21
4	184.10 2025-08-12 13:13:17
16	184.10 2025-08-12 13:13:17
235	183.10 2025-08-12 13:13:38
30	182.60 2025-08-12 13:14:21
83 139	183.20 2025-08-12 13:17:03 183.20 2025-08-12 13:17:03
347	183.20 2025-08-12 13:17:03
86	183.20 2025-08-12 13:17:03
229	183.20 2025-08-12 13:17:03
30	183.50 2025-08-12 13:18:35
26	183.50 2025-08-12 13:19:35
265	184.00 2025-08-12 13:23:21
241	183.80 2025-08-12 13:27:07

Volume Price	Time - GMT
543	183.70 2025-08-12 13:31:47
297	183.60 2025-08-12 13:31:47
90	183.60 2025-08-12 13:31:47
61	183.80 2025-08-12 13:32:44
62	183.60 2025-08-12 13:35:22
338	183.70 2025-08-12 13:36:02
50	183.70 2025-08-12 13:37:14
537	184.00 2025-08-12 13:40:05
235	184.00 2025-08-12 13:40:05
347	184.00 2025-08-12 13:40:05
210 883	184.00 2025-08-12 13:40:05 184.00 2025-08-12 13:40:05
381	183.90 2025-08-12 13:40:05
341	183.50 2025-08-12 13:41:01
117	183.40 2025-08-12 13:45:25
18	183.40 2025-08-12 13:46:04
33	183.40 2025-08-12 13:49:35
183	183.40 2025-08-12 13:49:35
50	183.40 2025-08-12 13:49:35
13	183.40 2025-08-12 13:49:35
634	183.40 2025-08-12 13:49:35
55	183.30 2025-08-12 13:51:03
43	184.10 2025-08-12 13:58:49
102	184.10 2025-08-12 13:58:49
170	184.10 2025-08-12 13:58:49
50	184.10 2025-08-12 13:58:49
5	184.10 2025-08-12 13:58:49
4	184.30 2025-08-12 14:01:47
103	184.30 2025-08-12 14:01:47
25	184.30 2025-08-12 14:01:47
139	184.30 2025-08-12 14:01:47
125	184.30 2025-08-12 14:01:47
442	184.30 2025-08-12 14:01:47
63	184.30 2025-08-12 14:01:47
37	183.70 2025-08-12 14:05:48
108	183.40 2025-08-12 14:08:03
76	183.60 2025-08-12 14:10:56
231	183.60 2025-08-12 14:10:56
176	183.60 2025-08-12 14:10:56
40	183.60 2025-08-12 14:10:56
224	183.60 2025-08-12 14:10:56
87	183.60 2025-08-12 14:10:56
44	183.60 2025-08-12 14:10:56
40	183.60 2025-08-12 14:11:02
262	183.80 2025-08-12 14:14:41
173	183.70 2025-08-12 14:15:44
181	184.00 2025-08-12 14:16:41
119	184.80 2025-08-12 14:24:09
70	184.90 2025-08-12 14:25:36
857	184.90 2025-08-12 14:25:36
175	185.50 2025-08-12 14:29:14
309	185.40 2025-08-12 14:29:52
260	186.80 2025-08-12 14:35:51
225	186.80 2025-08-12 14:35:51
271	186.80 2025-08-12 14:35:51
172	186.70 2025-08-12 14:38:16
342 66	186.60 2025-08-12 14:38:41 186.40 2025-08-12 14:40:54
246	186.40 2025-08-12 14:41:11
406	186.20 2025-08-12 14:44:42
261	186.10 2025-08-12 14:48:22
356	186.00 2025-08-12 14:48:51
76	186.00 2025-08-12 14:49:45
83	186.30 2025-08-12 14:50:20
347	188.00 2025-08-12 14:55:56
120	188.00 2025-08-12 14:55:56
120	188.10 2025-08-12 14:55:56
231	188.10 2025-08-12 14:55:56
99	188.10 2025-08-12 14:55:56
59	188.10 2025-08-12 14:56:57
155	188.20 2025-08-12 14:57:35
77	188.40 2025-08-12 15:00:37
419	187.50 2025-08-12 15:01:26
239	186.70 2025-08-12 15:06:00
87	187.40 2025-08-12 15:08:23
80	187.40 2025-08-12 15:08:23
210	187.40 2025-08-12 15:08:23
778	188.00 2025-08-12 15:10:59
153	187.90 2025-08-12 15:12:36
395	188.70 2025-08-12 15:15:33
309	189.00 2025-08-12 15:18:24
386	188.70 2025-08-12 15:18:43
133	188.50 2025-08-12 15:20:43
340	188.40 2025-08-12 15:24:39
537	188.40 2025-08-12 15:24:39

188.30 2025-08-12 15:27:26

Volume Price	Time - GMT
286	187.70 2025-08-12 15:29:34
351	187.60 2025-08-12 15:30:02
94 288	187.00 2025-08-12 15:31:10 186.60 2025-08-12 15:32:12
329	186.80 2025-08-12 15:34:18
478	186.90 2025-08-12 15:36:21
266	186.90 2025-08-12 15:36:21
161	187.00 2025-08-12 15:37:29
224	186.90 2025-08-12 15:38:15
267	186.80 2025-08-12 15:38:58
121 145	186.60 2025-08-12 15:39:39 186.30 2025-08-12 15:40:23
96	186.20 2025-08-12 15:41:40
154	186.40 2025-08-12 15:43:58
58	186.40 2025-08-12 15:43:58
624	186.40 2025-08-12 15:43:58
69	186.40 2025-08-12 15:43:59
415 386	187.00 2025-08-12 15:47:36 186.80 2025-08-12 15:48:05
623	186.80 2025-08-12 15:51:36
201	186.80 2025-08-12 15:51:36
98	186.80 2025-08-12 15:51:36
18	186.80 2025-08-12 15:51:36
112	186.70 2025-08-12 15:53:47
281	186.60 2025-08-12 15:54:49
394 179	186.90 2025-08-12 15:57:08 186.80 2025-08-12 15:58:29
172	186.80 2025-08-12 15:58:30
279	186.70 2025-08-12 15:59:30
13	186.70 2025-08-12 15:59:30
267	186.50 2025-08-12 16:00:28
295	186.60 2025-08-12 16:02:17
84	186.60 2025-08-12 16:02:17
519 40	186.60 2025-08-12 16:02:17 186.30 2025-08-12 16:03:58
131	186.50 2025-08-12 16:05:59
340	186.80 2025-08-12 16:06:48
126	186.80 2025-08-12 16:06:48
428	186.80 2025-08-12 16:06:48
109	186.70 2025-08-12 16:07:22
131	186.60 2025-08-12 16:08:00
153 89	186.50 2025-08-12 16:08:20 186.40 2025-08-12 16:11:22
63	186.50 2025-08-12 16:11:56
841	186.50 2025-08-12 16:11:56
156	186.40 2025-08-12 16:13:21
2	186.60 2025-08-12 16:16:00
171	186.60 2025-08-12 16:16:00
482	186.60 2025-08-12 16:16:00
131 318	186.60 2025-08-12 16:16:00 186.90 2025-08-12 16:19:57
701	186.90 2025-08-12 16:19:57
235	186.80 2025-08-12 16:21:06
258	186.40 2025-08-12 16:22:09
272	186.20 2025-08-12 16:23:52
400	186.10 2025-08-12 16:26:01
115 89	186.20 2025-08-12 16:27:42 186.20 2025-08-12 16:27:42
40	186.20 2025-08-12 16:27:42
124	186.20 2025-08-12 16:27:42
441	186.20 2025-08-12 16:27:42
149	186.20 2025-08-12 16:27:42
113	186.00 2025-08-12 16:29:02
223	186.40 2025-08-12 16:31:46
105 93	186.40 2025-08-12 16:31:46 186.40 2025-08-12 16:31:46
340	186.40 2025-08-12 16:31:46
68	186.40 2025-08-12 16:31:46
132	186.40 2025-08-12 16:31:46
267	186.40 2025-08-12 16:34:50
331	186.40 2025-08-12 16:35:30
59 368	186.50 2025-08-12 16:36:22 186.80 2025-08-12 16:37:51
123	186.90 2025-08-12 16:39:09
11	186.90 2025-08-12 16:39:09
242	186.90 2025-08-12 16:39:09
243	186.90 2025-08-12 16:39:09
111	186.90 2025-08-12 16:39:09
356 122	188.50 2025-08-13 09:00:09 188.40 2025-08-13 09:01:01
108	189.40 2025-08-13 09:01:30
106	188.70 2025-08-13 09:01:53
203	189.90 2025-08-13 09:02:31
42	189.20 2025-08-13 09:03:04
321	189.60 2025-08-13 09:05:07
333	190.20 2025-08-13 09:06:57

Volume Price	Time - GMT
326		190.00 2025-08-13 09:07:23
174		190.80 2025-08-13 09:08:20
279		190.50 2025-08-13 09:09:13
157 225		190.20 2025-08-13 09:09:30 189.90 2025-08-13 09:09:58
98		189.80 2025-08-13 09:09:58
148		189.30 2025-08-13 09:10:06
59		188.20 2025-08-13 09:11:05
19		188.20 2025-08-13 09:11:10
39		188.20 2025-08-13 09:11:10
199		187.60 2025-08-13 09:13:13
105 253		187.60 2025-08-13 09:13:13 188.00 2025-08-13 09:15:04
58		188.00 2025-08-13 09:16:14
324		188.00 2025-08-13 09:16:14
187		187.70 2025-08-13 09:16:16
65		187.70 2025-08-13 09:16:16
273		187.70 2025-08-13 09:18:11
235		187.90 2025-08-13 09:19:27
240		188.70 2025-08-13 09:22:28
175 707		189.60 2025-08-13 09:25:04 189.60 2025-08-13 09:25:04
267		189.40 2025-08-13 09:25:04
230		189.60 2025-08-13 09:28:35
263		189.30 2025-08-13 09:28:37
71		189.10 2025-08-13 09:29:00
109		188.80 2025-08-13 09:31:02
219		188.60 2025-08-13 09:33:08
256 188		188.40 2025-08-13 09:33:14 187.90 2025-08-13 09:33:25
261		188.40 2025-08-13 09:35:48
243		188.20 2025-08-13 09:38:53
269		188.20 2025-08-13 09:39:30
275		188.00 2025-08-13 09:39:50
234		187.90 2025-08-13 09:39:51
16		187.70 2025-08-13 09:45:09
1		187.70 2025-08-13 09:45:09
2 46		187.70 2025-08-13 09:45:09 187.70 2025-08-13 09:45:09
244		187.40 2025-08-13 09:45:13
220		187.10 2025-08-13 09:45:20
251		186.90 2025-08-13 09:45:46
308		186.80 2025-08-13 09:47:48
65		186.40 2025-08-13 09:48:30
126		186.10 2025-08-13 09:49:40
118 275		185.80 2025-08-13 09:50:13 186.30 2025-08-13 09:53:26
227		186.40 2025-08-13 09:55:28
254		186.40 2025-08-13 09:56:11
278		186.50 2025-08-13 09:59:50
541		186.20 2025-08-13 10:00:11
192		186.20 2025-08-13 10:00:11
77 1,690		186.20 2025-08-13 10:00:11 186.20 2025-08-13 10:00:11
256		186.20 2025-08-13 10:00:11
25		186.20 2025-08-13 10:05:14
104		186.20 2025-08-13 10:05:14
321		186.20 2025-08-13 10:05:14
321		186.20 2025-08-13 10:05:14
11		186.20 2025-08-13 10:05:14
187 122		186.20 2025-08-13 10:05:14 186.10 2025-08-13 10:06:24
233		186.20 2025-08-13 10:09:57
48		186.20 2025-08-13 10:12:48
145		186.20 2025-08-13 10:12:50
644		186.40 2025-08-13 10:15:51
287		186.40 2025-08-13 10:15:51
213		186.50 2025-08-13 10:16:39
49 14		186.30 2025-08-13 10:16:39 186.30 2025-08-13 10:16:47
206		187.40 2025-08-13 10:21:36
280		187.60 2025-08-13 10:23:33
237		187.80 2025-08-13 10:25:49
213		187.70 2025-08-13 10:26:02
244		187.50 2025-08-13 10:26:47
116		187.40 2025-08-13 10:33:09
123 320		187.40 2025-08-13 10:33:09 187.50 2025-08-13 10:33:09
210		187.50 2025-08-13 10:33:09
116		187.50 2025-08-13 10:33:09
143		187.40 2025-08-13 10:35:29
266		187.20 2025-08-13 10:36:02
117		187.10 2025-08-13 10:36:02
240 321		187.40 2025-08-13 10:42:18 187.40 2025-08-13 10:42:18

187.40 2025-08-13 10:42:18

Volume Price		Time - GMT
186			187.20 2025-08-13 10:44:33
101			187.30 2025-08-13 10:45:10
36 233			187.00 2025-08-13 10:45:36 187.30 2025-08-13 10:50:38
93			187.90 2025-08-13 10:56:50
281			188.00 2025-08-13 11:01:11
1,120			188.00 2025-08-13 11:01:11
118			187.90 2025-08-13 11:03:02
255			187.80 2025-08-13 11:06:22
191			187.80 2025-08-13 11:06:22
886 277			188.30 2025-08-13 11:10:15 188.40 2025-08-13 11:14:58
120			188.40 2025-08-13 11:18:06
28			188.40 2025-08-13 11:19:03
49			189.00 2025-08-13 11:19:24
186			189.00 2025-08-13 11:19:25
234			188.90 2025-08-13 11:21:47
202 287			189.20 2025-08-13 11:23:58 189.00 2025-08-13 11:26:55
80			188.90 2025-08-13 11:29:54
207			188.90 2025-08-13 11:29:54
121			188.90 2025-08-13 11:29:54
31			188.90 2025-08-13 11:29:54
172			189.00 2025-08-13 11:33:38
733 49			189.00 2025-08-13 11:33:38 188.90 2025-08-13 11:35:53
158			188.70 2025-08-13 11:36:24
244			188.80 2025-08-13 11:41:28
345			188.70 2025-08-13 11:42:37
90			189.30 2025-08-13 11:49:55
320			189.30 2025-08-13 11:49:55
240			189.30 2025-08-13 11:49:55
17 214			189.30 2025-08-13 11:49:55 189.30 2025-08-13 11:49:55
75			189.10 2025-08-13 11:51:50
109			189.00 2025-08-13 11:56:51
352			188.90 2025-08-13 11:56:51
339			188.70 2025-08-13 11:59:59
299			188.60 2025-08-13 12:00:06
208 356			188.40 2025-08-13 12:00:45 188.50 2025-08-13 12:06:23
281			188.50 2025-08-13 12:07:42
152			188.40 2025-08-13 12:07:48
202			188.40 2025-08-13 12:10:03
53			188.30 2025-08-13 12:12:08
142			188.30 2025-08-13 12:14:41
132 87			188.30 2025-08-13 12:14:41 188.20 2025-08-13 12:22:28
223			188.10 2025-08-13 12:22:28
239			188.20 2025-08-13 12:23:15
250			188.00 2025-08-13 12:25:25
225			187.60 2025-08-13 12:25:25
36			187.70 2025-08-13 12:25:25
270			187.90 2025-08-13 12:30:05
195 313			188.00 2025-08-13 12:34:06 187.80 2025-08-13 12:34:08
312			187.60 2025-08-13 12:34:08
184			187.60 2025-08-13 12:38:27
199			187.70 2025-08-13 12:40:54
256			187.70 2025-08-13 12:44:04
230 271			187.60 2025-08-13 12:49:06 187.80 2025-08-13 12:52:39
467			188.70 2025-08-13 12:56:54
464			188.70 2025-08-13 12:56:54
200			188.50 2025-08-13 13:02:34
47			188.50 2025-08-13 13:02:34
153			189.70 2025-08-13 13:06:30
178 278			189.70 2025-08-13 13:06:30 189.40 2025-08-13 13:06:31
83			189.60 2025-08-13 13:06:43
302			189.80 2025-08-13 13:13:27
307			189.60 2025-08-13 13:13:38
355			189.80 2025-08-13 13:15:11
50			189.70 2025-08-13 13:15:13
297			189.80 2025-08-13 13:18:53
391 371			190.00 2025-08-13 13:22:40 190.50 2025-08-13 13:27:38
299			190.40 2025-08-13 13:30:57
108			190.20 2025-08-13 13:32:21
137			190.10 2025-08-13 13:34:46
188			190.00 2025-08-13 13:34:56
72			190.20 2025-08-13 13:38:03
303 326			190.70 2025-08-13 13:41:52 190.70 2025-08-13 13:44:20
297			190.90 2025-08-13 13:47:54
254			190.80 2025-08-13 13:52:30

Volume Price		Time - GMT
317			190.90 2025-08-13 13:54:21
208 61			190.80 2025-08-13 13:54:30 190.70 2025-08-13 13:54:57
68			190.50 2025-08-13 13:58:25
79			190.40 2025-08-13 14:04:38
84			190.50 2025-08-13 14:04:38
121 61			190.50 2025-08-13 14:04:38 190.40 2025-08-13 14:04:38
109			190.40 2025-08-13 14:04:38
342			190.40 2025-08-13 14:04:38
98			190.40 2025-08-13 14:04:38
79 299			190.10 2025-08-13 14:08:11 190.50 2025-08-13 14:09:23
93			190.50 2025-08-13 14:09:57
8			190.80 2025-08-13 14:18:22
100			190.80 2025-08-13 14:18:22
89			190.80 2025-08-13 14:18:22
121 3			190.80 2025-08-13 14:18:22 190.80 2025-08-13 14:18:22
257			190.80 2025-08-13 14:18:23
271			190.80 2025-08-13 14:18:24
191			190.90 2025-08-13 14:20:47
120 213			190.80 2025-08-13 14:22:16 190.70 2025-08-13 14:26:31
323			190.70 2025-08-13 14:27:01
86			191.20 2025-08-13 14:34:07
109			191.20 2025-08-13 14:34:07
109 66			191.20 2025-08-13 14:34:07 191.20 2025-08-13 14:34:07
244			191.10 2025-08-13 14:34:07
240			191.10 2025-08-13 14:34:07
17			191.10 2025-08-13 14:34:07
28			191.20 2025-08-13 14:34:07
279 81			190.90 2025-08-13 14:37:36 190.90 2025-08-13 14:37:36
76			191.10 2025-08-13 14:38:47
90			191.10 2025-08-13 14:38:47
6			191.10 2025-08-13 14:38:47
269 171			191.20 2025-08-13 14:39:35 191.00 2025-08-13 14:40:09
543			191.00 2025-08-13 14:45:53
87			191.00 2025-08-13 14:45:53
27			191.10 2025-08-13 14:45:53
144 84			191.10 2025-08-13 14:45:53 191.00 2025-08-13 14:45:56
84			191.00 2025-08-13 14:51:09
374			191.00 2025-08-13 14:55:31
329			190.90 2025-08-13 14:55:51
43 226			191.20 2025-08-13 14:57:23 191.40 2025-08-13 14:57:58
128			191.30 2025-08-13 15:03:08
197			191.30 2025-08-13 15:03:08
35			191.30 2025-08-13 15:10:18
109 63			191.30 2025-08-13 15:10:18 191.30 2025-08-13 15:10:18
676			191.30 2025-08-13 15:10:18
43			191.10 2025-08-13 15:12:06
91			191.00 2025-08-13 15:13:18
280 340			191.10 2025-08-13 15:15:48 191.30 2025-08-13 15:21:13
282			191.40 2025-08-13 15:25:29
152			191.30 2025-08-13 15:25:29
157			191.30 2025-08-13 15:25:29
9 117			191.50 2025-08-13 15:26:54 191.50 2025-08-13 15:29:39
335			191.40 2025-08-13 15:30:02
277			191.50 2025-08-13 15:31:20
72			191.40 2025-08-13 15:32:45
127 279			191.70 2025-08-13 15:36:50 191.70 2025-08-13 15:38:46
173			191.70 2025-08-13 15:40:02
199			191.70 2025-08-13 15:40:02
390			191.80 2025-08-13 15:42:12
309			191.80 2025-08-13 15:43:32
323 85			192.10 2025-08-13 15:46:31 192.20 2025-08-13 15:50:58
81			192.20 2025-08-13 15:50:58
81			192.20 2025-08-13 15:50:58
210 382			192.20 2025-08-13 15:50:58 192.20 2025-08-13 15:50:58
108			192.10 2025-08-13 15:52:19
299			192.30 2025-08-13 15:54:08
267			192.30 2025-08-13 15:54:32
169 106			192.20 2025-08-13 15:58:18 192.20 2025-08-13 15:58:18
159			192.30 2025-08-13 15:58:18

Volume Price	Time - GMT
248	192.50 2025-08-13 15:58:51
78	192.60 2025-08-13 16:03:23
172 130	192.60 2025-08-13 16:03:23 192.60 2025-08-13 16:03:23
67	192.60 2025-08-13 16:03:23
86	192.60 2025-08-13 16:03:23
365	192.60 2025-08-13 16:03:23
225	192.60 2025-08-13 16:05:00
281	192.50 2025-08-13 16:05:46
102	192.40 2025-08-13 16:05:47
304 229	191.90 2025-08-13 16:08:39 191.90 2025-08-13 16:11:26
195	191.90 2025-08-13 16:16:43
182	191.90 2025-08-13 16:16:43
308	191.80 2025-08-13 16:18:11
181	191.60 2025-08-13 16:18:59
74	191.80 2025-08-13 16:23:20
162	191.80 2025-08-13 16:23:20
5 233	191.70 2025-08-13 16:23:22 192.00 2025-08-13 16:25:53
47	192.00 2025-08-13 16:27:53
174	192.00 2025-08-13 16:27:53
84	192.00 2025-08-13 16:27:53
286	192.00 2025-08-13 16:30:31
237	192.10 2025-08-13 16:31:45
146	192.10 2025-08-13 16:32:18
258 230	192.00 2025-08-13 16:36:38 191.90 2025-08-13 16:36:39
63	191.80 2025-08-13 16:36:49
167	191.90 2025-08-13 16:39:24
355	192.80 2025-08-14 09:00:02
100	192.50 2025-08-14 09:00:06
205	191.60 2025-08-14 09:01:42
114 4	191.30 2025-08-14 09:01:44 191.30 2025-08-14 09:01:44
74	190.80 2025-08-14 09:02:34
82	190.40 2025-08-14 09:03:48
63	190.40 2025-08-14 09:03:48
267	192.00 2025-08-14 09:06:35
248	192.00 2025-08-14 09:06:35
392	192.00 2025-08-14 09:06:35
484 3	191.80 2025-08-14 09:09:01 191.80 2025-08-14 09:09:01
8	191.80 2025-08-14 09:09:01
4	192.10 2025-08-14 09:10:36
79	192.30 2025-08-14 09:11:21
120	192.50 2025-08-14 09:12:02
137	192.50 2025-08-14 09:12:02
133 5	193.10 2025-08-14 09:12:08 193.20 2025-08-14 09:12:08
137	193.10 2025-08-14 09:12:08
620	193.00 2025-08-14 09:12:08
210	193.60 2025-08-14 09:16:00
230	193.60 2025-08-14 09:16:01
234	193.40 2025-08-14 09:16:02
56	193.50 2025-08-14 09:19:11
230 589	193.50 2025-08-14 09:19:11 193.50 2025-08-14 09:19:11
17	193.40 2025-08-14 09:19:13
42	193.40 2025-08-14 09:19:13
129	193.30 2025-08-14 09:21:19
222	193.00 2025-08-14 09:21:19
78	192.90 2025-08-14 09:21:20
73 77	193.10 2025-08-14 09:23:06 193.40 2025-08-14 09:26:18
81	193.40 2025-08-14 09:26:18
234	193.40 2025-08-14 09:26:18
312	193.40 2025-08-14 09:26:18
98	193.40 2025-08-14 09:26:19
188	193.50 2025-08-14 09:26:56
183 186	193.50 2025-08-14 09:28:50 193.70 2025-08-14 09:31:07
197	193.40 2025-08-14 09:31:07
213	193.50 2025-08-14 09:33:10
235	193.30 2025-08-14 09:35:16
218	193.30 2025-08-14 09:35:16
192	193.40 2025-08-14 09:37:12
319 97	193.50 2025-08-14 09:39:01 193.50 2025-08-14 09:39:01
445	193.50 2025-08-14 09:39:01
5	193.50 2025-08-14 09:39:01
109	193.40 2025-08-14 09:40:45
163	193.50 2025-08-14 09:43:47
5	193.50 2025-08-14 09:43:47
110 81	193.40 2025-08-14 09:44:06 193.40 2025-08-14 09:44:06

Volume Price		Time - GMT
76			193.30 2025-08-14 09:44:09
85			193.00 2025-08-14 09:45:02
91			193.20 2025-08-14 09:50:24
206 91			193.20 2025-08-14 09:50:24 193.20 2025-08-14 09:50:24
96			193.30 2025-08-14 09:53:27
312			193.30 2025-08-14 09:53:27
53			193.30 2025-08-14 09:55:53
217			193.30 2025-08-14 09:55:53
67			193.40 2025-08-14 09:57:39
113			193.40 2025-08-14 09:57:39
84 84			193.40 2025-08-14 09:57:39 193.40 2025-08-14 09:57:39
227			193.30 2025-08-14 09:57:43
238			193.10 2025-08-14 09:59:40
215			193.00 2025-08-14 09:59:45
93			193.00 2025-08-14 10:00:16
76			192.70 2025-08-14 10:01:49
90			192.80 2025-08-14 10:05:36
56 18			193.00 2025-08-14 10:06:40 193.00 2025-08-14 10:06:40
202			193.00 2025-08-14 10:06:40
255			193.00 2025-08-14 10:06:40
189			193.10 2025-08-14 10:10:13
1			193.10 2025-08-14 10:10:13
77			193.10 2025-08-14 10:10:13
110			193.10 2025-08-14 10:10:13
312			193.10 2025-08-14 10:10:13
5 214			193.10 2025-08-14 10:10:13 193.10 2025-08-14 10:10:14
90			193.00 2025-08-14 10:12:35
243			193.40 2025-08-14 10:17:59
167			193.30 2025-08-14 10:18:02
262			193.10 2025-08-14 10:18:02
32			193.00 2025-08-14 10:18:42
108			193.00 2025-08-14 10:18:42
225 219			193.10 2025-08-14 10:20:53 193.00 2025-08-14 10:23:06
245			193.20 2025-08-14 10:26:07
285			193.20 2025-08-14 10:27:02
224			193.10 2025-08-14 10:27:03
160			192.90 2025-08-14 10:27:05
279			193.00 2025-08-14 10:29:53
84			192.90 2025-08-14 10:34:08
175 124			193.10 2025-08-14 10:37:10 193.10 2025-08-14 10:37:10
206			193.10 2025-08-14 10:37:10
305			193.10 2025-08-14 10:37:10
139			193.00 2025-08-14 10:37:54
43			193.10 2025-08-14 10:41:22
45			193.10 2025-08-14 10:44:48
90			193.10 2025-08-14 10:44:48
4			193.10 2025-08-14 10:44:48
4 113			193.10 2025-08-14 10:44:48 193.10 2025-08-14 10:44:48
173			193.10 2025-08-14 10:44:48
188			193.10 2025-08-14 10:44:57
250			193.10 2025-08-14 10:44:57
312			193.20 2025-08-14 10:50:02
97			193.30 2025-08-14 10:54:27
125 182			193.30 2025-08-14 10:54:27 193.20 2025-08-14 10:54:37
83			193.20 2025-08-14 10:56:07
128			193.10 2025-08-14 10:58:31
102			193.10 2025-08-14 10:58:31
120			193.10 2025-08-14 10:58:32
4			193.20 2025-08-14 11:01:34
142			193.30 2025-08-14 11:02:51
116			193.30 2025-08-14 11:02:51
332 225			193.30 2025-08-14 11:02:51 193.30 2025-08-14 11:02:51
76			193.30 2025-08-14 11:02:51
93			193.30 2025-08-14 11:05:44
463			193.50 2025-08-14 11:09:27
291			193.50 2025-08-14 11:10:39
228			193.60 2025-08-14 11:15:06
39			193.60 2025-08-14 11:15:06
54 180			193.60 2025-08-14 11:18:21 193.60 2025-08-14 11:18:21
115			193.60 2025-08-14 11:18:21
349			193.60 2025-08-14 11:18:21
4			193.60 2025-08-14 11:18:21
206			193.60 2025-08-14 11:18:21
10			193.60 2025-08-14 11:18:21
35 28			193.50 2025-08-14 11:23:21 193.50 2025-08-14 11:27:00

Volume Price	Time - GMT
204	193.40 2025-08-14 11:27:00
265	193.50 2025-08-14 11:27:00
399	193.40 2025-08-14 11:27:00
25	193.30 2025-08-14 11:34:50
243	193.40 2025-08-14 11:38:12
543	193.40 2025-08-14 11:38:12
167	193.40 2025-08-14 11:38:12
203	193.30 2025-08-14 11:39:27
258	193.30 2025-08-14 11:41:27
130	193.20 2025-08-14 11:42:45
125	193.10 2025-08-14 11:42:46
243	193.00 2025-08-14 11:48:23
30	192.90 2025-08-14 11:53:26
350	193.00 2025-08-14 11:53:26
350	193.00 2025-08-14 11:53:26
184	193.00 2025-08-14 11:53:26
46	192.90 2025-08-14 11:58:26
184	192.90 2025-08-14 11:58:27
293	193.00 2025-08-14 11:58:48
120	193.30 2025-08-14 12:07:09
225	193.30 2025-08-14 12:07:09
253	193.20 2025-08-14 12:07:54
248	193.20 2025-08-14 12:10:04
252	193.30 2025-08-14 12:12:46
239	193.70 2025-08-14 12:15:46
204	193.80 2025-08-14 12:20:53
74	193.80 2025-08-14 12:20:53
224	193.70 2025-08-14 12:21:04
215	194.10 2025-08-14 12:23:26
119	194.10 2025-08-14 12:25:26
92	194.10 2025-08-14 12:25:26
269	194.00 2025-08-14 12:29:32
86	194.00 2025-08-14 12:33:36
32	194.00 2025-08-14 12:33:36
306	194.00 2025-08-14 12:33:36
4	194.00 2025-08-14 12:33:36
165	194.00 2025-08-14 12:33:36
20	193.90 2025-08-14 12:35:33
161	193.90 2025-08-14 12:35:33
76	193.90 2025-08-14 12:41:02
206	193.90 2025-08-14 12:41:02
198	194.10 2025-08-14 12:44:47
640	194.10 2025-08-14 12:44:47
10	193.90 2025-08-14 12:47:41
86	193.90 2025-08-14 12:47:41
254	194.00 2025-08-14 12:52:31
271	194.10 2025-08-14 12:57:15
235	194.10 2025-08-14 12:59:43
12	194.10 2025-08-14 13:02:32
122	194.20 2025-08-14 13:02:34
332	194.20 2025-08-14 13:02:34
422	194.20 2025-08-14 13:02:34
36	194.00 2025-08-14 13:03:36
100	194.40 2025-08-14 13:13:03
234	194.40 2025-08-14 13:13:03
587	194.40 2025-08-14 13:13:03
44	194.30 2025-08-14 13:13:16
242	194.40 2025-08-14 13:18:00
220	194.30 2025-08-14 13:18:26
12	194.30 2025-08-14 13:22:05
273	194.30 2025-08-14 13:23:47
196	194.30 2025-08-14 13:31:03
678	194.30 2025-08-14 13:31:03
51	194.10 2025-08-14 13:31:50
223	194.20 2025-08-14 13:35:17
167	194.40 2025-08-14 13:39:15
308	194.30 2025-08-14 13:43:43
412	194.20 2025-08-14 13:45:14
98
108	194.10 2025-08-14 13:46:01
	193.90 2025-08-14 13:47:00
56	193.70 2025-08-14 13:47:09
37	193.70 2025-08-14 13:48:31
109	193.40 2025-08-14 13:48:49
193	193.30 2025-08-14 13:51:00
62	193.10 2025-08-14 14:00:12
239	193.00 2025-08-14 14:00:12
226	192.80 2025-08-14 14:01:21
81	192.80 2025-08-14 14:01:21
257	192.90 2025-08-14 14:03:22
61	193.20 2025-08-14 14:10:14
557	193.20 2025-08-14 14:10:14
190	193.10 2025-08-14 14:10:14
77	193.10 2025-08-14 14:10:14
160 300	193.10 2025-08-14 14:15:18 193.10 2025-08-14 14:20:37

Volume Price	Time - GMT
205	193.20 2025-08-14 14:24:59
616	193.20 2025-08-14 14:24:59
89 168	193.10 2025-08-14 14:25:00 193.10 2025-08-14 14:28:40
228	193.10 2025-08-14 14:35:09
285	193.30 2025-08-14 14:35:30
238	193.10 2025-08-14 14:36:12
71	193.10 2025-08-14 14:36:12
298	193.60 2025-08-14 14:41:17
365	194.20 2025-08-14 14:44:15
339	194.00 2025-08-14 14:44:17
49 276	193.80 2025-08-14 14:44:32 193.70 2025-08-14 14:50:27
273	193.80 2025-08-14 14:54:26
146	193.80 2025-08-14 14:54:26
339	193.80 2025-08-14 14:56:07
312	193.70 2025-08-14 14:59:24
285	193.90 2025-08-14 15:00:02
52	193.80 2025-08-14 15:02:01
48 64	193.80 2025-08-14 15:02:51 193.90 2025-08-14 15:06:40
126	193.90 2025-08-14 15:06:40
150	193.90 2025-08-14 15:06:40
96	193.90 2025-08-14 15:06:40
106	193.90 2025-08-14 15:06:53
235	193.90 2025-08-14 15:06:54
107	193.80 2025-08-14 15:07:06
214	193.60 2025-08-14 15:12:05
903	193.90 2025-08-14 15:16:19
1 98	193.90 2025-08-14 15:16:19 193.90 2025-08-14 15:23:27
226	193.90 2025-08-14 15:23:27
5	193.90 2025-08-14 15:23:27
568	193.90 2025-08-14 15:23:27
67	193.80 2025-08-14 15:24:15
36	193.70 2025-08-14 15:27:03
325	193.90 2025-08-14 15:28:08
236 125	193.80 2025-08-14 15:30:13 194.00 2025-08-14 15:33:37
163	194.00 2025-08-14 15:33:37
279	194.00 2025-08-14 15:33:37
331	194.00 2025-08-14 15:33:37
114	194.00 2025-08-14 15:35:31
206	194.10 2025-08-14 15:35:41
235	194.10 2025-08-14 15:39:43
643	194.10 2025-08-14 15:39:43
79 311	194.00 2025-08-14 15:42:09 193.80 2025-08-14 15:42:11
203	194.00 2025-08-14 15:46:50
90	194.00 2025-08-14 15:46:50
203	194.00 2025-08-14 15:46:50
409	194.00 2025-08-14 15:46:50
246	193.90 2025-08-14 15:52:09
663	193.90 2025-08-14 15:52:09
34 63	193.80 2025-08-14 15:52:14 193.80 2025-08-14 15:53:46
211	193.80 2025-08-14 15:54:38
180	193.70 2025-08-14 15:55:47
181	193.50 2025-08-14 15:55:47
99	193.30 2025-08-14 15:57:17
288	193.40 2025-08-14 15:59:57
261	193.40 2025-08-14 16:01:01
628 242	193.40 2025-08-14 16:03:06 193.40 2025-08-14 16:03:06
99	193.50 2025-08-14 16:04:01
139	193.40 2025-08-14 16:05:39
305	193.30 2025-08-14 16:05:55
275	193.40 2025-08-14 16:07:57
375	193.50 2025-08-14 16:11:00
693	193.70 2025-08-14 16:14:59
86	193.80 2025-08-14 16:15:32
189 52	193.80 2025-08-14 16:15:32 193.80 2025-08-14 16:18:21
268	193.80 2025-08-14 16:18:21
41	193.80 2025-08-14 16:18:21
190	193.80 2025-08-14 16:18:21
56	193.80 2025-08-14 16:18:21
7	193.80 2025-08-14 16:18:21
21	193.80 2025-08-14 16:18:21
144	193.80 2025-08-14 16:18:21
96 53	193.80 2025-08-14 16:18:21 193.80 2025-08-14 16:18:21
133	193.90 2025-08-14 16:22:56
90	193.90 2025-08-14 16:22:56
102	193.90 2025-08-14 16:22:56
82	193.90 2025-08-14 16:22:56

Volume Price	Time - GMT
204	193.90 2025-08-14 16:22:56
206	193.90 2025-08-14 16:22:56
104 35	193.90 2025-08-14 16:22:56 193.80 2025-08-14 16:25:21
378	193.70 2025-08-14 16:25:21
19	193.80 2025-08-14 16:29:32
15	193.80 2025-08-14 16:29:32
116	193.80 2025-08-14 16:29:32
289	193.80 2025-08-14 16:29:32
160	193.80 2025-08-14 16:29:32
95 216	193.80 2025-08-14 16:29:32 193.80 2025-08-14 16:29:32
81	193.80 2025-08-14 16:29:32
88	193.60 2025-08-14 16:31:52
10	193.70 2025-08-14 16:34:29
96	193.70 2025-08-14 16:34:29
543	193.70 2025-08-14 16:34:37
337 103	193.70 2025-08-14 16:34:37 193.60 2025-08-14 16:36:57
159	193.80 2025-08-14 16:40:39
295	193.80 2025-08-14 16:40:39
73	193.80 2025-08-14 16:40:39
73	193.80 2025-08-14 16:40:39
446	194.90 2025-08-15 09:01:36
509	195.30 2025-08-15 09:04:00
112 15	195.40 2025-08-15 09:05:46 195.50 2025-08-15 09:05:46
140	195.40 2025-08-15 09:05:46
433	195.40 2025-08-15 09:05:46
89	195.40 2025-08-15 09:05:46
79	195.40 2025-08-15 09:05:46
73	195.40 2025-08-15 09:05:46
169	195.50 2025-08-15 09:08:46
303 102	195.50 2025-08-15 09:09:16 195.80 2025-08-15 09:11:13
115	195.80 2025-08-15 09:11:14
151	195.80 2025-08-15 09:11:14
158	195.50 2025-08-15 09:11:39
16	195.60 2025-08-15 09:14:52
2	195.50 2025-08-15 09:14:52
63 127	195.60 2025-08-15 09:14:52 195.60 2025-08-15 09:14:52
293	195.60 2025-08-15 09:14:52
88	195.60 2025-08-15 09:14:52
436	195.60 2025-08-15 09:14:52
54	195.90 2025-08-15 09:19:27
741	195.90 2025-08-15 09:19:27
166 181	195.90 2025-08-15 09:19:27 195.70 2025-08-15 09:21:43
268	195.70 2025-08-15 09:25:09
636	195.70 2025-08-15 09:25:09
147	195.70 2025-08-15 09:30:08
44	195.70 2025-08-15 09:30:08
51	195.70 2025-08-15 09:30:08
311 337	195.70 2025-08-15 09:30:08 195.70 2025-08-15 09:30:08
126	195.50 2025-08-15 09:31:18
58	195.60 2025-08-15 09:35:45
921	195.70 2025-08-15 09:35:46
267	195.30 2025-08-15 09:39:20
209	195.30 2025-08-15 09:42:50
371 25	195.30 2025-08-15 09:42:50 195.30 2025-08-15 09:42:50
270	195.30 2025-08-15 09:42:50
39	195.20 2025-08-15 09:42:50
20	195.30 2025-08-15 09:45:36
50	195.30 2025-08-15 09:45:36
5	195.30 2025-08-15 09:45:36
227 160	195.30 2025-08-15 09:46:00 195.30 2025-08-15 09:46:00
310	195.20 2025-08-15 09:49:12
160	195.20 2025-08-15 09:51:50
146	195.20 2025-08-15 09:51:50
253	195.40 2025-08-15 09:55:41
663	195.40 2025-08-15 09:55:41
67 224	195.30 2025-08-15 09:57:26 195.30 2025-08-15 10:02:09
16	195.30 2025-08-15 10:02:09
276	195.30 2025-08-15 10:02:09
122	195.30 2025-08-15 10:02:09
66	195.30 2025-08-15 10:02:09
129	195.30 2025-08-15 10:02:09
76 496	195.30 2025-08-15 10:02:09 195.30 2025-08-15 10:06:00
127	195.20 2025-08-15 10:06:21

195.30 2025-08-15 10:11:49

Volume Price		Time - GMT
26			195.30 2025-08-15 10:11:49
919			195.40 2025-08-15 10:11:49
261 680			195.70 2025-08-15 10:17:55 195.70 2025-08-15 10:17:55
48			195.70 2025-08-15 10:24:31
677			195.70 2025-08-15 10:24:34
209			195.70 2025-08-15 10:24:34
267			195.70 2025-08-15 10:30:12
20			195.60 2025-08-15 10:30:29
300			195.60 2025-08-15 10:30:29
1 129			195.60 2025-08-15 10:30:29 195.50 2025-08-15 10:30:57
271			195.30 2025-08-15 10:33:34
26			195.20 2025-08-15 10:37:58
160			195.20 2025-08-15 10:37:58
80			195.20 2025-08-15 10:39:28
190			195.20 2025-08-15 10:39:28
57			195.10 2025-08-15 10:39:28
54 177			195.10 2025-08-15 10:39:28 195.10 2025-08-15 10:39:28
210			195.00 2025-08-15 10:42:05
226			195.00 2025-08-15 10:42:24
219			195.20 2025-08-15 10:47:04
24			195.20 2025-08-15 10:47:56
76			195.40 2025-08-15 10:48:56
43 394			195.40 2025-08-15 10:48:56 195.40 2025-08-15 10:48:56
391			195.40 2025-08-15 10:48:56
38			195.20 2025-08-15 10:52:48
291			195.20 2025-08-15 10:55:33
200			195.20 2025-08-15 10:58:36
3			195.20 2025-08-15 10:58:36
168			195.20 2025-08-15 10:58:36
106 407			195.20 2025-08-15 10:58:36 195.20 2025-08-15 10:58:36
133			195.10 2025-08-15 11:05:42
18			195.10 2025-08-15 11:05:42
50			195.10 2025-08-15 11:05:42
101			195.10 2025-08-15 11:05:42
110			195.10 2025-08-15 11:05:42
148 240			195.10 2025-08-15 11:05:42 195.10 2025-08-15 11:05:42
133			195.20 2025-08-15 11:05:55
9			195.20 2025-08-15 11:05:55
22			195.20 2025-08-15 11:05:55
10			195.40 2025-08-15 11:09:33
242			195.40 2025-08-15 11:09:44
247 181			195.40 2025-08-15 11:10:43 195.40 2025-08-15 11:10:59
128			195.40 2025-08-15 11:12:11
114			195.40 2025-08-15 11:16:31
156			195.50 2025-08-15 11:20:27
185			195.50 2025-08-15 11:20:27
579			195.50 2025-08-15 11:20:27
34			195.30 2025-08-15 11:23:54
1 156			195.30 2025-08-15 11:23:54 195.50 2025-08-15 11:28:05
128			195.50 2025-08-15 11:29:18
93			195.50 2025-08-15 11:29:18
60			195.50 2025-08-15 11:29:18
325			195.50 2025-08-15 11:29:18
281			195.40 2025-08-15 11:30:21
94 184			195.30 2025-08-15 11:32:01 195.20 2025-08-15 11:33:28
150			195.20 2025-08-15 11:35:32
130			195.20 2025-08-15 11:37:11
158			195.20 2025-08-15 11:41:38
47			195.30 2025-08-15 11:43:29
265			195.30 2025-08-15 11:43:29
112 460			195.30 2025-08-15 11:43:29 195.20 2025-08-15 11:43:29
38			195.00 2025-08-15 11:43:29
46			194.80 2025-08-15 11:44:08
264			195.50 2025-08-15 11:51:58
261			195.40 2025-08-15 11:52:24
236			195.50 2025-08-15 11:54:36
443 112			195.60 2025-08-15 11:58:35 195.60 2025-08-15 11:58:35
79			195.60 2025-08-15 11:58:35
275			195.60 2025-08-15 11:58:35
63			195.50 2025-08-15 12:00:06
228			195.70 2025-08-15 12:07:46
664			195.70 2025-08-15 12:07:46
287 267			195.70 2025-08-15 12:12:15 195.70 2025-08-15 12:13:47
116			195.80 2025-08-15 12:17:25

Volume Price	Time - GMT
44	195.80 2025-08-15 12:17:25
250	195.70 2025-08-15 12:17:42
273	195.70 2025-08-15 12:23:37
222 675	195.70 2025-08-15 12:26:34 195.70 2025-08-15 12:26:34
25	195.70 2025-08-15 12:36:13
245	195.70 2025-08-15 12:36:13
618	195.70 2025-08-15 12:36:13
48	195.50 2025-08-15 12:41:28
108	195.60 2025-08-15 12:46:23
60	195.60 2025-08-15 12:46:23
167 192	195.60 2025-08-15 12:46:23 195.60 2025-08-15 12:46:23
282	195.60 2025-08-15 12:46:23
214	195.70 2025-08-15 12:54:43
293	195.70 2025-08-15 12:54:43
98	195.70 2025-08-15 12:54:43
153	195.70 2025-08-15 12:54:43
74	195.60 2025-08-15 12:58:42
32	195.50 2025-08-15 13:00:01
323 46	195.50 2025-08-15 13:00:01 195.50 2025-08-15 13:00:24
9	195.50 2025-08-15 13:00:24
11	195.50 2025-08-15 13:00:24
2	195.50 2025-08-15 13:00:24
1	195.50 2025-08-15 13:00:24
63	195.50 2025-08-15 13:00:24
40	195.50 2025-08-15 13:00:24
224	195.50 2025-08-15 13:09:16
39	195.50 2025-08-15 13:09:16
19	195.50 2025-08-15 13:09:16
60 570	195.5 2025-08-15 13:09:16 195.5 2025-08-15 13:09:16
59	195.3 2025-08-15 13:13:24
144	195.2 2025-08-15 13:16:37
146	195.2 2025-08-15 13:16:37
76	195.1 2025-08-15 13:20:13
193	195.1 2025-08-15 13:20:13
214	195 2025-08-15 13:20:20
76	195 2025-08-15 13:20:20
34 40	195 2025-08-15 13:20:20 194.8 2025-08-15 13:21:41
94	194.6 2025-08-15 13:22:49
275	194.6 2025-08-15 13:28:36
543	194.7 2025-08-15 13:34:41
41	194.7 2025-08-15 13:34:41
182	194.7 2025-08-15 13:34:41
162	194.5 2025-08-15 13:34:41
305	194.5 2025-08-15 13:38:22
49 468	194.4 2025-08-15 13:39:01
71	194.3 2025-08-15 13:44:24 194.2 2025-08-15 13:46:55
17	194.1 2025-08-15 13:52:10
244	194.1 2025-08-15 13:52:10
958	194.4 2025-08-15 13:57:21
39	194.3 2025-08-15 14:00:01
266	194.2 2025-08-15 14:03:25
227	194.1 2025-08-15 14:08:46
122	194.2 2025-08-15 14:11:17
86 12	194.2 2025-08-15 14:11:17 194.2 2025-08-15 14:11:17
378	194.2 2025-08-15 14:11:17
318	194.2 2025-08-15 14:11:17
211	194.1 2025-08-15 14:14:40
106	194 2025-08-15 14:18:56
236	194 2025-08-15 14:23:25
258	193.9 2025-08-15 14:23:26
233	193.9 2025-08-15 14:23:26
196	194 2025-08-15 14:30:36
46 469	194 2025-08-15 14:30:36 194 2025-08-15 14:30:36
220	194 2025-08-15 14:30:36
32	194 2025-08-15 14:30:36
535	194.1 2025-08-15 14:38:14
8	194.1 2025-08-15 14:38:14
113	194.1 2025-08-15 14:38:14
89	194.1 2025-08-15 14:38:14
118	194 2025-08-15 14:38:14
76 291	193.9 2025-08-15 14:41:49 193.9 2025-08-15 14:42:01
196	194 2025-08-15 14:47:53
243	193.9 2025-08-15 14:48:09
258	193.8 2025-08-15 14:48:09
37	193.8 2025-08-15 14:54:00
10	193.8 2025-08-15 14:54:00
315	193.8 2025-08-15 14:54:00

Volume Price	Time - GMT
43	193.8 2025-08-15 14:54:00
17	193.8 2025-08-15 14:54:00
113 163	193.9 2025-08-15 14:57:03 193.9 2025-08-15 14:57:03
331	193.9 2025-08-15 14:57:03
130	193.9 2025-08-15 14:57:03
119	193.7 2025-08-15 15:00:02
270	193.6 2025-08-15 15:00:02
73	193.5 2025-08-15 15:00:21
218	193.3 2025-08-15 15:05:55
113 41	193.4 2025-08-15 15:07:43 193.4 2025-08-15 15:07:43
113	193.4 2025-08-15 15:07:43
87	193.4 2025-08-15 15:07:43
331	193.4 2025-08-15 15:07:43
140	193.4 2025-08-15 15:07:43
3	193.4 2025-08-15 15:07:43
83	193.4 2025-08-15 15:07:43
163 234	193.5 2025-08-15 15:08:36 193.4 2025-08-15 15:09:32
98	193.5 2025-08-15 15:12:48
13	193.5 2025-08-15 15:12:48
56	193.5 2025-08-15 15:12:48
230	193.5 2025-08-15 15:12:48
30	193.5 2025-08-15 15:12:48
229	193.9 2025-08-15 15:15:25
200 190	193.9 2025-08-15 15:15:25 193.9 2025-08-15 15:15:25
46	193.9 2025-08-15 15:15:25
268	193.9 2025-08-15 15:15:25
68	194 2025-08-15 15:19:44
134	194 2025-08-15 15:19:44
364	194 2025-08-15 15:19:44
2	194 2025-08-15 15:19:44
12 327	194 2025-08-15 15:19:44 194 2025-08-15 15:19:44
87	193.9 2025-08-15 15:22:05
234	193.9 2025-08-15 15:24:49
248	193.9 2025-08-15 15:24:49
65	193.9 2025-08-15 15:24:49
361	193.9 2025-08-15 15:24:49
111	193.7 2025-08-15 15:26:51
253 185	193.7 2025-08-15 15:29:54 193.7 2025-08-15 15:29:54
449	193.7 2025-08-15 15:29:54
23	194 2025-08-15 15:34:30
48	194 2025-08-15 15:34:30
232	194 2025-08-15 15:34:30
424	194 2025-08-15 15:34:30
84	194 2025-08-15 15:34:30
301 227	194.1 2025-08-15 15:38:33 194.1 2025-08-15 15:38:33
202	194.1 2025-08-15 15:38:33
43	194.1 2025-08-15 15:38:33
77	194.1 2025-08-15 15:38:33
61	194.1 2025-08-15 15:38:33
103	193.9 2025-08-15 15:39:19
131	193.6 2025-08-15 15:43:38
279 52	193.7 2025-08-15 15:43:38 193.7 2025-08-15 15:43:38
89	193.7 2025-08-15 15:43:38
227	193.7 2025-08-15 15:43:38
101	193.7 2025-08-15 15:43:59
214	193.7 2025-08-15 15:46:32
543	193.8 2025-08-15 15:49:13
98 75	193.8 2025-08-15 15:49:13
182	193.8 2025-08-15 15:49:13 193.8 2025-08-15 15:49:13
119	193.9 2025-08-15 15:53:16
146	193.9 2025-08-15 15:53:16
83	193.9 2025-08-15 15:53:16
45	193.9 2025-08-15 15:55:50
193	193.9 2025-08-15 15:55:50
113 47	193.8 2025-08-15 15:57:34
250	193.8 2025-08-15 15:57:34 193.7 2025-08-15 15:58:12
211	193.6 2025-08-15 16:00:00
220	193.7 2025-08-15 16:00:37
39	193.7 2025-08-15 16:00:37
164	193.7 2025-08-15 16:00:37
216	193.6 2025-08-15 16:00:57
216 50	193.6 2025-08-15 16:01:45 193.6 2025-08-15 16:02:24
240	194 2025-08-15 16:03:10
43	194 2025-08-15 16:03:10
277	194 2025-08-15 16:04:11

Volume Price	Time - GMT
710	194 2025-08-15 16:04:11
265	193.8 2025-08-15 16:06:43
350	193.8 2025-08-15 16:06:43
80	193.8 2025-08-15 16:06:43
117	193.7 2025-08-15 16:06:43
67	193.8 2025-08-15 16:06:43
38	193.6 2025-08-15 16:09:16
25	193.6 2025-08-15 16:09:16
123	193.6 2025-08-15 16:09:16
12	193.6 2025-08-15 16:09:16
17	193.6 2025-08-15 16:09:16
47	193.6 2025-08-15 16:09:16
144	193.6 2025-08-15 16:09:16
248	193.6 2025-08-15 16:10:05
543	193.6 2025-08-15 16:11:18
344	193.6 2025-08-15 16:11:18
78
	193.6 2025-08-15 16:11:18
27	193.6 2025-08-15 16:11:18
331	193.4 2025-08-15 16:14:21
124	193.4 2025-08-15 16:14:21
39	193.4 2025-08-15 16:14:21
336	193.4 2025-08-15 16:14:21
25	193.4 2025-08-15 16:14:21
15	193.4 2025-08-15 16:14:21
211	193.4 2025-08-15 16:14:21
140	193.3 2025-08-15 16:16:35
279	193.3 2025-08-15 16:17:24
543	193.4 2025-08-15 16:17:24
78	193.4 2025-08-15 16:17:24
278	193.3 2025-08-15 16:19:13
113	193.3 2025-08-15 16:20:57
543	193.3 2025-08-15 16:21:28
80	193.3 2025-08-15 16:22:14
90	193.3 2025-08-15 16:22:14
368	193.3 2025-08-15 16:22:14
657	193.4 2025-08-15 16:24:31
170	193.4 2025-08-15 16:24:31
52	193.4 2025-08-15 16:24:31
177	193.4 2025-08-15 16:24:31
176	193.2 2025-08-15 16:25:08
218	193.4 2025-08-15 16:27:34
68	193.4 2025-08-15 16:27:34
331	193.4 2025-08-15 16:27:34
170	193.4 2025-08-15 16:27:34
116	193.4 2025-08-15 16:27:34
38	193.4 2025-08-15 16:30:06
251	193.4 2025-08-15 16:30:06
72	193.4 2025-08-15 16:30:06
54	193.4 2025-08-15 16:30:06
122	193.4 2025-08-15 16:30:06
382	193.4 2025-08-15 16:30:06
149	193.1 2025-08-15 16:32:32
63	193.1 2025-08-15 16:33:09
19	193.1 2025-08-15 16:33:09
5	193.1 2025-08-15 16:33:09
11	193.1 2025-08-15 16:33:09
171	193.1 2025-08-15 16:33:09
113	193.2 2025-08-15 16:33:09
265	193.2 2025-08-15 16:33:09
83	193.2 2025-08-15 16:33:23
181	193.2 2025-08-15 16:33:23
165	193.4 2025-08-15 16:34:03
32	193.4 2025-08-15 16:34:03
83	193.4 2025-08-15 16:36:22
56	193.4 2025-08-15 16:36:22
218	193.4 2025-08-15 16:36:22
74	193.4 2025-08-15 16:36:22
81	193.4 2025-08-15 16:36:22
371	193.4 2025-08-15 16:36:32
155	193.4 2025-08-15 16:38:50
376	193.4 2025-08-15 16:39:04
353	193.5 2025-08-15 16:41:22