Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

VFV – Vanguard S&P 500 Index ETF

Last update: July 12, 2025 at 5:41 a.m.   (Real-time)

  • Last price: 151.905
  • Net change: -0.285
  • Bid price: 151.800
  • Ask price: 152.030
  • 30-day historical volatility: 9.32%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 794
Volume: 11
Open interest: 737
Volume: 7
July 18, 2025 46.45 47.35 47.35 0 0 0 105.00 0 0.28 0.28 0 4 0
July 18, 2025 41.45 42.35 42.35 0 0 0 110.00 0 0.28 0.28 0 1 0
July 18, 2025 36.45 37.35 37.35 0 0 0 115.00 0 0.28 0.28 0 12 0
July 18, 2025 31.45 32.30 32.30 0 0 0 120.00 0 0.28 0.28 0 5 0
July 18, 2025 26.95 27.80 27.80 0 0 0 124.50 0 0.34 0.34 0 0 0
July 18, 2025 26.70 27.55 27.55 0 0 0 124.75 0 0.34 0.34 0 0 0
July 18, 2025 26.45 27.30 27.30 0 0 0 125.00 0.02 0.34 0.34 0 1 0
July 18, 2025 26.20 27.05 27.05 0 0 0 125.25 0 0.34 0.34 0 0 0
July 18, 2025 25.95 26.80 26.80 0 0 0 125.50 0 0.34 0.34 0 0 0
July 18, 2025 25.70 26.55 26.55 0 0 0 125.75 0 0.34 0.34 0 0 0
July 18, 2025 25.45 26.30 26.30 0 0 0 126.00 0 0.34 0.34 0 0 0
July 18, 2025 25.20 26.05 26.05 0 0 0 126.25 0 0.34 0.34 0 0 0
July 18, 2025 24.95 25.80 25.80 0 0 0 126.50 0 0.34 0.34 0 0 0
July 18, 2025 24.70 25.50 25.50 0 0 0 126.75 0 0.34 0.34 0 0 0
July 18, 2025 24.45 25.30 25.30 0 0 0 127.00 0 0.34 0.34 0 0 0
July 18, 2025 24.20 25.05 25.05 0 0 0 127.25 0 0.34 0.34 0 0 0
July 18, 2025 23.95 24.80 24.80 0 0 0 127.50 0 0.34 0.34 0 0 0
July 18, 2025 23.70 24.55 24.55 0 0 0 127.75 0 0.34 0.34 0 0 0
July 18, 2025 23.45 24.30 24.30 0 0 0 128.00 0 0.34 0.34 0 0 0
July 18, 2025 23.20 24.05 24.05 0 0 0 128.25 0 0.34 0.34 0 0 0
July 18, 2025 22.95 23.80 23.80 0 0 0 128.50 0 0.34 0.34 0 0 0
July 18, 2025 22.70 23.55 23.55 0 0 0 128.75 0 0.34 0.34 0 0 0
July 18, 2025 22.45 23.30 23.30 0 0 0 129.00 0 0.34 0.34 0 0 0
July 18, 2025 22.20 23.05 23.05 0 0 0 129.25 0 0.34 0.34 0 0 0
July 18, 2025 21.95 22.80 22.80 0 0 0 129.50 0 0.34 0.34 0 0 0
July 18, 2025 21.70 22.55 22.55 0 0 0 129.75 0 0.34 0.34 0 0 0
July 18, 2025 21.45 22.30 22.30 0 0 0 130.00 0 0.34 0.34 0 3 0
July 18, 2025 21.20 22.05 22.05 0 0 0 130.25 0 0.34 0.34 0 0 0
July 18, 2025 20.95 21.80 21.80 0 0 0 130.50 0 0.34 0.34 0 0 0
July 18, 2025 20.70 21.55 21.55 0 0 0 130.75 0 0.34 0.34 0 0 0
July 18, 2025 20.45 21.30 21.30 0 0 0 131.00 0 0.34 0.34 0 0 0
July 18, 2025 20.20 21.05 21.05 0 0 0 131.25 0 0.34 0.34 0 0 0
July 18, 2025 19.95 20.80 20.80 0 0 0 131.50 0 0.34 0.34 0 0 0
July 18, 2025 19.70 20.55 20.55 0 0 0 131.75 0 0.34 0.34 0 0 0
July 18, 2025 19.45 20.30 20.30 0 0 0 132.00 0 0.34 0.34 0 0 0
July 18, 2025 19.25 20.15 20.15 0 0 0 132.25 0 0.34 0.34 0 0 0
July 18, 2025 18.95 19.80 19.80 0 0 0 132.50 0 0.34 0.34 0 0 0
July 18, 2025 18.70 19.55 19.55 0 0 0 132.75 0 0.34 0.34 0 0 0
July 18, 2025 18.45 19.30 19.30 0 0 0 133.00 0 0.34 0.34 0 0 0
July 18, 2025 18.25 19.05 19.05 0 0 0 133.25 0 0.34 0.34 0 0 0
July 18, 2025 18.00 18.85 18.85 0 0 0 133.50 0 0.34 0.34 0 0 0
July 18, 2025 17.75 18.60 18.60 0 0 0 133.75 0 0.34 0.34 0 0 0
July 18, 2025 17.50 18.35 18.35 0 0 0 134.00 0 0.34 0.34 0 20 0
July 18, 2025 17.25 18.10 18.10 0 0 0 134.25 0 0.34 0.34 0 0 0
July 18, 2025 17.00 17.80 17.80 0 0 0 134.50 0 0.34 0.34 0 0 0
July 18, 2025 16.75 17.55 17.55 0 0 0 134.75 0 0.34 0.34 0 0 0
July 18, 2025 16.50 17.35 17.35 0 0 0 135.00 0 0.34 0.34 0 4 0
July 18, 2025 16.25 17.10 17.10 0 0 0 135.25 0 0.34 0.34 0 0 0
July 18, 2025 16.00 16.85 16.85 0 0 0 135.50 0 0.34 0.34 0 0 0
July 18, 2025 15.75 16.60 16.60 0 0 0 135.75 0 0.34 0.34 0 0 0
July 18, 2025 15.50 16.35 16.35 0 0 0 136.00 0 0.34 0.34 0 0 0
July 18, 2025 15.25 16.10 16.10 0 0 0 136.25 0 0.34 0.34 0 0 0
July 18, 2025 15.00 15.85 15.85 0 0 0 136.50 0 0.34 0.34 0 0 0
July 18, 2025 14.75 15.60 15.60 0 0 0 136.75 0 0.34 0.34 0 0 0
July 18, 2025 14.50 15.35 15.35 0 0 0 137.00 0 0.34 0.34 0 0 0
July 18, 2025 14.25 15.10 15.10 0 0 0 137.25 0 0.34 0.34 0 0 0
July 18, 2025 13.95 14.80 14.80 0 0 0 137.50 0 0.34 0.34 0 0 0
July 18, 2025 13.70 14.55 14.55 0 0 0 137.75 0 0.34 0.34 0 0 0
July 18, 2025 13.45 14.30 14.30 0 0 0 138.00 0 0.34 0.34 0 5 0
July 18, 2025 13.20 14.05 14.05 0 0 0 138.25 0 0.34 0.34 0 0 0
July 18, 2025 12.95 13.85 13.85 0 0 0 138.50 0 0.34 0.34 0 0 0
July 18, 2025 12.70 13.60 13.60 0 0 0 138.75 0 0.35 0.35 0 0 0
July 18, 2025 12.45 13.35 13.35 0 0 0 139.00 0 0.35 0.35 0 0 0
July 18, 2025 12.20 13.10 13.10 0 0 0 139.25 0 0.35 0.35 0 0 0
July 18, 2025 11.95 12.85 12.85 0 0 0 139.50 0 0.35 0.35 0 0 0
July 18, 2025 11.75 12.60 12.60 0 0 0 139.75 0 0.35 0.35 0 0 0
July 18, 2025 11.50 12.35 12.35 0 1 0 140.00 0 0.16 0.16 0 18 0
July 18, 2025 11.25 12.10 12.10 0 0 0 140.25 0 0.35 0.35 0 0 0
July 18, 2025 11.00 11.85 11.85 0 1 0 140.50 0 0.35 0.35 0 0 0
July 18, 2025 10.75 11.60 11.60 0 0 0 140.75 0 0.35 0.35 0 0 0
July 18, 2025 10.55 11.35 11.35 0 1 0 141.00 0 0.35 0.35 0 0 0
July 18, 2025 10.30 11.20 11.20 0 0 0 141.25 0 0.36 0.36 0 0 0
July 18, 2025 10.05 10.95 10.95 0 0 0 141.50 0 0.36 0.36 0 0 0
July 18, 2025 9.80 10.70 10.70 0 0 0 141.75 0 0.36 0.36 0 0 0
July 18, 2025 9.55 10.45 10.45 0 0 0 142.00 0 0.36 0.36 0 5 0
July 18, 2025 9.30 10.20 10.20 0 0 0 142.25 0 0.36 0.36 0 0 0
July 18, 2025 9.05 9.85 9.85 0 0 0 142.50 0.01 0.37 0.37 0 0 0
July 18, 2025 8.80 9.65 9.65 0 0 0 142.75 0.01 0.37 0.37 0 0 0
July 18, 2025 8.55 9.40 9.40 0 0 0 143.00 0.01 0.37 0.37 0 0 0
July 18, 2025 8.30 9.15 9.15 0 0 0 143.25 0.01 0.38 0.38 0 0 0
July 18, 2025 8.05 8.90 8.90 0 0 0 143.50 0.01 0.38 0.38 0 0 0
July 18, 2025 7.80 8.65 8.65 0 0 0 143.75 0.01 0.39 0.39 0 2 0
July 18, 2025 7.55 8.40 8.40 0 0 0 144.00 0.01 0.39 0.39 0 1 0
July 18, 2025 7.35 8.15 8.15 0 0 0 144.25 0.01 0.40 0.40 0 0 0
July 18, 2025 7.10 7.90 7.90 0 0 0 144.50 0.01 0.40 0.40 0 0 0
July 18, 2025 6.85 7.75 7.75 0 0 0 144.75 0.01 0.41 0.41 0 0 0
July 18, 2025 6.60 7.45 7.45 0 3 0 145.00 0.01 0.42 0.42 0 1 0
July 18, 2025 6.35 7.20 7.20 0 0 0 145.25 0.01 0.43 0.43 0 0 0
July 18, 2025 6.05 6.95 6.95 0 0 0 145.50 0.01 0.44 0.44 0 2 0
July 18, 2025 5.90 6.70 6.70 0 0 0 145.75 0.01 0.45 0.45 0 0 0
July 18, 2025 5.65 6.55 6.55 0 19 0 146.00 0.01 0.46 0.46 0 2 0
July 18, 2025 5.40 6.25 6.25 0 0 0 146.25 0.01 0.46 0.46 0 0 0
July 18, 2025 5.20 5.95 5.95 0 0 0 146.50 0.01 0.49 0.49 0 1 0
July 18, 2025 4.95 5.65 5.65 0 0 0 146.75 0.01 0.50 0.50 0 0 0
July 18, 2025 4.75 5.50 5.50 0 5 0 147.00 0.01 0.50 0.50 0 0 0
July 18, 2025 3.90 5.35 5.25 0 0 0 147.25 0.01 0.50 0.50 0 0 0
July 18, 2025 3.70 5.10 5.00 0 3 0 147.50 0.01 0.55 0.55 0 0 0
July 18, 2025 3.45 4.90 4.80 0 6 0 147.75 0.01 0.55 0.55 0 0 0
July 18, 2025 3.25 4.60 4.60 0 10 0 148.00 0.01 0.60 0.60 0 0 0
July 18, 2025 3.05 4.40 4.35 0 0 0 148.25 0.01 0.65 0.65 0 0 0
July 18, 2025 2.80 4.20 4.15 0 9 0 148.50 0.01 0.65 0.65 0 0 0
July 18, 2025 2.60 3.95 3.95 0 1 0 148.75 0.01 0.70 0.70 0 0 0
July 18, 2025 2.40 3.80 3.70 0 2 0 149.00 0.01 0.75 0.75 0 0 0
July 18, 2025 2.20 3.60 3.50 0 0 0 149.25 0.01 0.80 0.80 0 0 0
July 18, 2025 2.00 3.35 3.35 0 0 0 149.50 0.01 0.85 0.85 0 0 0
July 18, 2025 1.80 3.15 3.15 0 0 0 149.75 0.01 0.90 0.90 0 0 0
July 18, 2025 1.60 2.95 2.95 0 10 0 150.00 0.01 0.95 0.95 0 8 0
July 18, 2025 1.45 2.80 2.75 0 0 0 150.25 0.01 1.05 1.05 0 0 0
July 18, 2025 1.25 2.60 2.55 0 0 0 150.50 0.01 1.10 1.10 0 0 0
July 18, 2025 1.10 2.45 2.40 0 0 0 150.75 0.01 1.20 1.20 0 0 0
July 18, 2025 0.90 2.25 2.25 0 0 0 151.00 0.01 1.25 1.25 0 0 0
July 18, 2025 0.75 2.10 2.05 0 0 0 151.25 0.07 1.35 1.35 0 0 0
July 18, 2025 0.60 1.95 1.90 0 0 0 151.50 0.17 1.45 1.45 0 0 0
July 18, 2025 0.49 1.80 1.75 0 0 0 151.75 0.27 1.55 1.55 0 0 0
July 18, 2025 0.35 1.65 1.65 -0.25 20 5 152.00 0.38 1.55 1.55 0 0 0
July 18, 2025 0.22 1.50 1.50 0 0 0 152.25 0.50 1.80 1.80 0 0 0
July 18, 2025 0.10 1.40 1.40 0 0 0 152.50 0.60 1.95 1.95 0 0 0
July 18, 2025 0.01 1.30 1.25 0 0 0 152.75 0.75 2.05 2.05 0 0 0
July 18, 2025 0.01 1.15 1.15 0 2 0 153.00 0.90 2.20 2.20 0 0 0
July 18, 2025 0.01 1.05 1.05 0 0 0 153.25 1.00 2.35 2.35 0 0 0
July 18, 2025 0.01 1.00 0.95 0 13 0 153.50 1.20 2.55 2.55 0 0 0
July 18, 2025 0.01 0.90 0.90 0 0 0 153.75 1.35 2.70 2.70 0 0 0
July 18, 2025 0.01 0.80 0.80 0 0 0 154.00 1.50 2.95 2.95 0 0 0
July 18, 2025 0.01 0.75 0.75 0 0 0 154.25 1.70 3.10 3.10 0 0 0
July 18, 2025 0.01 0.70 0.65 0 0 0 154.50 1.90 3.30 3.30 0 0 0
July 18, 2025 0.01 0.60 0.60 0 0 0 154.75 2.10 3.50 3.50 0 0 0
July 18, 2025 0.01 0.55 0.55 0 0 0 155.00 2.30 3.70 3.70 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 155.25 2.50 3.90 3.90 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 155.50 2.70 4.15 4.15 0 0 0
July 18, 2025 0.01 0.50 0.49 0 0 0 155.75 2.90 4.35 4.35 0 0 0
July 18, 2025 0.01 0.47 0.46 0 0 0 156.00 3.75 4.60 4.60 0 20 0
July 18, 2025 0.01 0.45 0.45 0 0 0 156.25 4.00 4.80 4.80 0 10 0
July 18, 2025 0.01 0.43 0.43 0 0 0 156.50 4.25 5.05 5.05 0 10 0
August 15, 2025 46.95 47.60 47.60 0 0 0 105.00 0 0.33 0.33 0 0 0
August 15, 2025 41.95 42.60 42.60 0 0 0 110.00 0 0.34 0.34 0 0 0
August 15, 2025 37.00 37.65 37.65 0 0 0 115.00 0.01 0.37 0.37 0 0 0
August 15, 2025 32.05 32.65 32.65 0 0 0 120.00 0.01 0.42 0.42 0 1 0
August 15, 2025 27.65 28.30 28.30 0 0 0 124.50 0.01 0.49 0.49 0 0 0
August 15, 2025 27.40 28.05 28.05 0 0 0 124.75 0.01 0.49 0.49 0 0 0
August 15, 2025 27.15 27.75 27.75 0 0 0 125.00 0.02 0.50 0.50 0 1 0
August 15, 2025 26.90 27.50 27.50 0 0 0 125.25 0.01 0.50 0.50 0 0 0
August 15, 2025 26.65 27.25 27.25 0 0 0 125.50 0.01 0.50 0.50 0 0 0
August 15, 2025 26.45 27.00 27.00 0 0 0 125.75 0.01 0.50 0.50 0 0 0
August 15, 2025 26.20 26.75 26.75 0 0 0 126.00 0.01 0.50 0.50 0 0 0
August 15, 2025 25.95 26.50 26.50 0 0 0 126.25 0.02 0.50 0.50 0 0 0
August 15, 2025 25.70 26.35 26.35 0 0 0 126.50 0.02 0.50 0.50 0 0 0
August 15, 2025 25.45 26.10 26.10 0 0 0 126.75 0.02 0.50 0.50 0 0 0
August 15, 2025 25.20 25.85 25.85 0 0 0 127.00 0.02 0.50 0.50 0 0 0
August 15, 2025 24.95 25.60 25.60 0 0 0 127.25 0.02 0.50 0.50 0 0 0
August 15, 2025 24.70 25.30 25.30 0 0 0 127.50 0.02 0.50 0.50 0 0 0
August 15, 2025 24.45 25.05 25.05 0 0 0 127.75 0.02 0.50 0.50 0 0 0
August 15, 2025 24.25 24.80 24.80 0 0 0 128.00 0.02 0.50 0.50 0 10 0
August 15, 2025 24.00 24.55 24.55 0 0 0 128.25 0.01 0.55 0.55 0 0 0
August 15, 2025 23.65 24.35 24.35 0 0 0 128.50 0.02 0.55 0.55 0 0 0
August 15, 2025 23.40 24.10 24.10 0 0 0 128.75 0.02 0.55 0.55 0 0 0
August 15, 2025 23.25 23.90 23.90 0 0 0 129.00 0.02 0.55 0.55 0 0 0
August 15, 2025 23.00 23.60 23.60 0 0 0 129.25 0.02 0.55 0.55 0 0 0
August 15, 2025 22.75 23.35 23.35 0 0 0 129.50 0.02 0.55 0.55 0 0 0
August 15, 2025 22.55 23.10 23.10 0 0 0 129.75 0.02 0.55 0.55 0 0 0
August 15, 2025 22.30 22.85 22.85 0 0 0 130.00 0.03 0.55 0.55 0 0 0
August 15, 2025 22.05 22.70 22.70 0 0 0 130.25 0.04 0.55 0.55 0 0 0
August 15, 2025 21.80 22.45 22.45 0 0 0 130.50 0.04 0.60 0.60 0 0 0
August 15, 2025 21.50 22.20 22.20 0 0 0 130.75 0.05 0.60 0.60 0 0 0
August 15, 2025 21.30 21.90 21.90 0 0 0 131.00 0.06 0.60 0.60 0 0 0
August 15, 2025 21.05 21.65 21.65 0 0 0 131.25 0.06 0.60 0.60 0 0 0
August 15, 2025 20.85 21.40 21.40 0 0 0 131.50 0.07 0.60 0.60 0 0 0
August 15, 2025 20.60 21.15 21.15 0 0 0 131.75 0.08 0.60 0.60 0 0 0
August 15, 2025 20.35 20.95 20.95 0 0 0 132.00 0.08 0.60 0.60 0 0 0
August 15, 2025 20.10 20.75 20.75 0 0 0 132.25 0.09 0.65 0.65 0 0 0
August 15, 2025 19.85 20.45 20.45 0 0 0 132.50 0.10 0.65 0.65 0 0 0
August 15, 2025 19.60 20.20 20.20 0 0 0 132.75 0.10 0.65 0.65 0 0 0
August 15, 2025 19.35 19.95 19.95 0 0 0 133.00 0.11 0.65 0.65 0 0 0
August 15, 2025 19.15 19.70 19.70 0 0 0 133.25 0.12 0.65 0.65 0 0 0
August 15, 2025 18.90 19.50 19.50 0 0 0 133.50 0.12 0.65 0.65 0 0 0
August 15, 2025 18.65 19.25 19.25 0 0 0 133.75 0.13 0.65 0.65 0 2 0
August 15, 2025 18.40 19.00 19.00 0 0 0 134.00 0.14 0.70 0.70 0 0 0
August 15, 2025 18.15 18.75 18.75 0 0 0 134.25 0.14 0.70 0.70 0 0 0
August 15, 2025 17.80 18.50 18.50 0 0 0 134.50 0.15 0.70 0.70 0 0 0
August 15, 2025 17.60 18.25 18.25 0 0 0 134.75 0.16 0.70 0.70 0 0 0
August 15, 2025 17.35 18.05 18.05 0 0 0 135.00 0.17 0.70 0.70 0 1 0
August 15, 2025 17.05 17.85 17.85 0 0 0 135.25 0.18 0.70 0.70 0 0 0
August 15, 2025 16.80 17.50 17.50 0 0 0 135.50 0.19 0.75 0.75 0 0 0
August 15, 2025 16.55 17.25 17.25 0 0 0 135.75 0.19 0.75 0.75 0 0 0
August 15, 2025 16.30 17.10 17.10 0 0 0 136.00 0.20 0.75 0.75 0 0 0
August 15, 2025 16.05 16.85 16.75 0 0 0 136.25 0.21 0.75 0.75 0 0 0
August 15, 2025 15.80 16.65 16.65 0 0 0 136.50 0.22 0.75 0.75 0 0 0
August 15, 2025 15.60 16.30 16.30 0 0 0 136.75 0.23 0.80 0.80 0 0 0
August 15, 2025 15.35 16.05 16.05 0 0 0 137.00 0.24 0.80 0.80 0 0 0
August 15, 2025 15.10 15.85 15.85 0 0 0 137.25 0.25 0.80 0.80 0 0 0
August 15, 2025 14.85 15.60 15.55 0 0 0 137.50 0.26 0.80 0.80 0 0 0
August 15, 2025 14.65 15.45 15.45 0 0 0 137.75 0.28 0.85 0.85 0 0 0
August 15, 2025 14.40 15.10 15.10 0 0 0 138.00 0.29 0.55 0.55 0 16 0
August 15, 2025 14.15 14.95 14.95 0 0 0 138.25 0.30 0.85 0.85 0 0 0
August 15, 2025 13.90 14.65 14.65 0 0 0 138.50 0.31 0.85 0.85 0 0 0
August 15, 2025 13.70 14.40 14.40 0 0 0 138.75 0.33 0.90 0.90 0 0 0
August 15, 2025 13.45 14.15 14.15 0 0 0 139.00 0.34 0.90 0.90 0 0 0
August 15, 2025 13.20 13.90 13.90 0 0 0 139.25 0.35 0.90 0.90 0 0 0
August 15, 2025 13.00 13.80 13.80 0 0 0 139.50 0.37 0.90 0.90 0 0 0
August 15, 2025 12.75 13.45 13.45 0 0 0 139.75 0.38 0.95 0.95 0 0 0
August 15, 2025 12.50 13.20 13.20 0 0 0 140.00 0.40 0.95 0.95 0 0 0
August 15, 2025 12.30 13.10 13.10 0 0 0 140.25 0.42 0.95 0.95 0 1 0
August 15, 2025 12.05 12.80 12.80 0 0 0 140.50 0.43 1.00 1.00 0 0 0
August 15, 2025 11.80 12.65 12.65 0 0 0 140.75 0.45 1.00 1.00 0 0 0
August 15, 2025 11.60 12.35 12.35 0 0 0 141.00 0.47 1.00 1.00 0 0 0
August 15, 2025 11.35 12.10 12.10 0 0 0 141.25 0.49 1.05 1.05 0 0 0
August 15, 2025 11.15 11.90 11.85 0 0 0 141.50 0.50 1.05 1.05 0 0 0
August 15, 2025 10.90 11.65 11.65 0 0 0 141.75 0.50 1.10 1.10 0 0 0
August 15, 2025 10.65 11.50 11.50 0 1 0 142.00 0.55 1.10 1.10 0 0 0
August 15, 2025 10.45 11.20 11.20 0 0 0 142.25 0.55 1.15 1.15 0 0 0
August 15, 2025 10.25 10.95 10.95 0 0 0 142.50 0.60 1.15 1.15 0 0 0
August 15, 2025 10.00 10.75 10.75 0 0 0 142.75 0.60 1.20 1.20 0 0 0
August 15, 2025 9.75 10.50 10.50 0 0 0 143.00 0.65 1.20 1.20 0 0 0
August 15, 2025 9.55 10.40 10.40 0 0 0 143.25 0.65 1.25 1.25 0 0 0
August 15, 2025 9.35 10.15 10.15 0 0 0 143.50 0.70 1.25 1.25 0 0 0
August 15, 2025 9.10 9.95 9.95 0 0 0 143.75 0.70 1.30 1.30 0 0 0
August 15, 2025 8.90 9.70 9.70 0 0 0 144.00 0.75 1.30 1.30 0 2 0
August 15, 2025 8.50 9.30 9.30 0 0 0 144.25 0.75 1.35 1.35 0 0 0
August 15, 2025 8.25 9.10 9.10 0 0 0 144.50 0.80 1.40 1.40 0 0 0
August 15, 2025 8.05 8.85 8.85 0 0 0 144.75 0.85 1.40 1.40 0 0 0
August 15, 2025 7.85 8.65 8.65 0 4 0 145.00 0.85 1.45 1.45 0 1 0
August 15, 2025 7.60 8.45 8.45 0 0 0 145.25 0.90 1.50 1.50 0 0 0
August 15, 2025 7.40 8.20 8.20 0 0 0 145.50 0.95 1.50 1.50 0 0 0
August 15, 2025 7.20 8.00 8.00 0 0 0 145.75 0.95 1.55 1.55 0 0 0
August 15, 2025 7.00 7.80 7.80 0 0 0 146.00 1.00 1.60 1.60 0 2 0
August 15, 2025 6.80 7.60 7.60 0 0 0 146.25 1.05 1.65 1.65 0 0 0
August 15, 2025 6.60 7.35 7.30 0 0 0 146.50 1.10 1.70 1.70 0 0 0
August 15, 2025 6.35 7.10 7.10 0 0 0 146.75 1.15 1.75 1.75 0 0 0
August 15, 2025 6.15 6.90 6.90 0 2 0 147.00 1.20 1.80 1.80 0 0 0
August 15, 2025 5.95 6.70 6.70 0 0 0 147.25 1.25 1.80 1.80 0 0 0
August 15, 2025 5.75 6.50 6.50 0 2 0 147.50 1.30 1.90 1.90 0 0 0
August 15, 2025 5.55 6.30 6.30 0 0 0 147.75 1.35 1.95 1.95 0 0 0
August 15, 2025 5.35 6.10 6.10 0 0 0 148.00 1.40 2.00 2.00 0 1 0
August 15, 2025 5.15 5.95 5.90 0 0 0 148.25 1.45 2.05 2.05 0 0 0
August 15, 2025 5.00 5.75 5.70 0 0 0 148.50 1.50 2.10 2.10 0 0 0
August 15, 2025 4.80 5.55 5.50 0 0 0 148.75 1.55 2.15 2.15 0 0 0
August 15, 2025 4.60 5.35 5.35 0 11 0 149.00 1.65 2.20 2.20 0 11 0
August 15, 2025 4.45 5.20 5.15 0 0 0 149.25 1.70 2.30 2.30 0 0 0
August 15, 2025 4.25 5.00 4.95 0 0 0 149.50 1.75 2.35 2.35 0 0 0
August 15, 2025 4.10 4.80 4.80 0 0 0 149.75 1.85 2.45 2.45 0 0 0
August 15, 2025 3.90 4.65 4.60 0 7 0 150.00 1.90 2.50 2.50 -0.30 1 2
August 15, 2025 3.75 4.45 4.45 0 0 0 150.25 2.00 2.60 2.60 0 0 0
August 15, 2025 3.55 4.30 4.25 0 1 0 150.50 2.05 2.65 2.65 0 0 0
August 15, 2025 3.40 4.10 4.10 0 1 0 150.75 2.10 2.80 2.80 0 0 0
August 15, 2025 3.25 3.95 3.90 0 0 0 151.00 2.15 2.85 2.85 0 1 0
August 15, 2025 3.05 3.80 3.75 0 1 0 151.25 2.25 2.95 2.95 0 0 0
August 15, 2025 2.90 3.55 3.60 0 0 0 151.50 2.35 3.05 3.05 0 0 0
August 15, 2025 2.75 3.45 3.45 0 12 0 151.75 2.45 3.20 3.20 0 0 0
August 15, 2025 2.60 3.30 3.30 0 3 0 152.00 2.55 3.30 3.30 0 0 0
August 15, 2025 2.40 3.15 3.15 0 0 0 152.25 2.65 3.40 3.40 0 0 0
August 15, 2025 2.30 3.00 3.00 0 5 0 152.50 2.75 3.50 3.50 0 0 0
August 15, 2025 2.15 2.90 2.85 0 0 0 152.75 2.85 3.55 3.55 0 0 0
August 15, 2025 2.05 2.75 2.70 0 10 0 153.00 2.95 3.65 3.65 0 0 0
August 15, 2025 1.90 2.60 2.60 0 0 0 153.25 3.10 3.80 3.80 0 0 0
August 15, 2025 1.80 2.45 2.45 0 6 0 153.50 3.20 3.90 3.90 0 0 0
August 15, 2025 1.65 2.35 2.30 0 1 0 153.75 3.35 4.05 4.05 0 0 0
August 15, 2025 1.55 2.20 2.20 -0.80 3 1 154.00 3.45 4.20 4.20 0 0 0
August 15, 2025 1.60 2.25 2.20 0 5 0 154.25 3.60 4.35 4.35 0 0 0
August 15, 2025 1.50 2.10 2.10 0 0 0 154.50 3.75 4.50 4.50 0 0 0
August 15, 2025 1.40 2.00 2.00 0 0 0 154.75 3.90 4.60 4.60 0 0 0
August 15, 2025 1.30 1.90 1.85 -0.50 39 2 155.00 4.00 4.75 4.75 0 0 0
August 15, 2025 1.20 1.80 1.75 0 0 0 155.25 4.15 4.90 4.90 0 0 0
August 15, 2025 1.10 1.70 1.65 0 3 0 155.50 4.35 5.05 5.05 0 0 0
August 15, 2025 1.00 1.60 1.60 0 1 0 155.75 4.50 5.25 5.25 0 0 0
August 15, 2025 0.90 1.50 1.50 0 12 0 156.00 4.65 5.40 5.40 0 19 0
September 19, 2025 42.30 43.20 43.20 0 0 0 110.00 0.01 0.35 0.35 0 186 0
September 19, 2025 32.55 33.50 33.50 0 0 0 120.00 0.22 0.95 0.95 0 0 0
September 19, 2025 28.20 29.30 29.30 0 0 0 124.50 0.35 1.05 1.05 0 0 0
September 19, 2025 27.95 28.95 28.95 0 0 0 124.75 0.36 1.10 1.10 0 0 0
September 19, 2025 27.75 28.70 28.70 0 0 0 125.00 0.36 1.10 1.10 0 0 0
September 19, 2025 27.50 28.35 28.35 0 0 0 125.25 0.37 1.10 1.10 0 0 0
September 19, 2025 27.20 28.20 28.20 0 0 0 125.50 0.38 1.10 1.10 0 0 0
September 19, 2025 27.00 27.95 27.95 0 0 0 125.75 0.39 1.10 1.10 0 0 0
September 19, 2025 26.75 27.75 27.75 0 0 0 126.00 0.40 1.10 1.10 0 0 0
September 19, 2025 26.55 27.45 27.45 0 0 0 126.25 0.40 1.15 1.15 0 0 0
September 19, 2025 26.30 27.25 27.25 0 0 0 126.50 0.41 1.15 1.15 0 0 0
September 19, 2025 26.05 27.00 27.00 0 0 0 126.75 0.42 1.15 1.15 0 0 0
September 19, 2025 25.75 26.75 26.75 0 0 0 127.00 0.43 1.15 1.15 0 0 0
September 19, 2025 25.55 26.65 26.65 0 0 0 127.25 0.44 1.15 1.15 0 0 0
September 19, 2025 25.35 26.25 26.25 0 0 0 127.50 0.44 1.15 1.15 0 0 0
September 19, 2025 25.10 26.05 26.05 0 0 0 127.75 0.45 1.20 1.20 0 0 0
September 19, 2025 24.85 25.80 25.80 0 0 0 128.00 0.46 1.20 1.20 0 0 0
September 19, 2025 24.60 25.55 25.55 0 0 0 128.25 0.47 1.20 1.20 0 0 0
September 19, 2025 24.20 25.25 25.25 0 0 0 128.50 0.48 1.20 1.20 0 1 0
September 19, 2025 23.95 24.90 24.90 0 0 0 128.75 0.49 1.20 1.20 0 0 0
September 19, 2025 23.70 24.65 24.65 0 0 0 129.00 0.50 1.20 1.20 0 0 0
September 19, 2025 23.45 24.50 24.35 0 0 0 129.25 0.50 1.25 1.25 0 0 0
September 19, 2025 23.25 24.30 24.30 0 0 0 129.50 0.50 1.25 1.25 0 0 0
September 19, 2025 23.00 23.95 23.95 0 0 0 129.75 0.50 1.25 1.25 0 0 0
September 19, 2025 22.75 23.70 23.70 0 10 0 130.00 0.50 1.25 1.25 0 2 0
September 19, 2025 22.50 23.50 23.50 0 0 0 130.25 0.55 1.30 1.30 0 0 0
September 19, 2025 22.30 23.35 23.35 0 0 0 130.50 0.55 1.30 1.30 0 0 0
September 19, 2025 22.05 23.00 23.00 0 0 0 130.75 0.55 1.30 1.30 0 0 0
September 19, 2025 21.80 22.75 22.70 0 0 0 131.00 0.55 1.30 1.30 0 0 0
September 19, 2025 21.75 22.70 22.70 0 0 0 131.25 0.60 1.35 1.35 0 0 0
September 19, 2025 21.50 22.60 22.60 0 0 0 131.50 0.60 1.35 1.35 0 0 0
September 19, 2025 21.20 22.30 22.30 0 0 0 131.75 0.60 1.35 1.35 0 0 0
September 19, 2025 21.05 22.00 22.00 0 0 0 132.00 0.60 1.35 1.35 0 0 0
September 19, 2025 20.80 21.90 21.90 0 0 0 132.25 0.65 1.40 1.40 0 0 0
September 19, 2025 20.55 21.50 21.50 0 0 0 132.50 0.65 1.40 1.40 0 0 0
September 19, 2025 20.35 21.30 21.30 0 0 0 132.75 0.65 1.40 1.40 0 0 0
September 19, 2025 20.10 21.05 21.05 0 0 0 133.00 0.70 1.40 1.40 0 0 0
September 19, 2025 19.85 20.85 20.85 0 0 0 133.25 0.70 1.45 1.45 0 0 0
September 19, 2025 19.65 20.60 20.60 0 0 0 133.50 0.70 1.45 1.45 0 0 0
September 19, 2025 19.35 20.35 20.35 0 0 0 133.75 0.75 1.45 1.45 0 0 0
September 19, 2025 19.20 20.15 20.15 0 0 0 134.00 0.75 1.50 1.50 0 0 0
September 19, 2025 18.95 19.85 19.85 0 0 0 134.25 0.75 1.50 1.50 0 0 0
September 19, 2025 18.70 19.80 19.80 0 0 0 134.50 0.80 1.50 1.50 0 0 0
September 19, 2025 18.50 19.40 19.40 0 0 0 134.75 0.80 1.55 1.55 0 0 0
September 19, 2025 18.25 19.30 19.30 0 0 0 135.00 0.80 1.55 1.55 0 2 0
September 19, 2025 17.95 19.00 19.00 0 0 0 135.25 0.85 1.55 1.55 0 0 0
September 19, 2025 17.75 18.80 18.80 0 0 0 135.50 0.85 1.60 1.60 0 0 0
September 19, 2025 17.55 18.65 18.65 0 0 0 135.75 0.85 1.60 1.60 0 0 0
September 19, 2025 17.25 18.25 18.25 0 0 0 136.00 0.90 1.65 1.65 0 0 0
September 19, 2025 17.10 18.05 18.05 0 0 0 136.25 0.90 1.65 1.65 0 0 0
September 19, 2025 16.25 17.85 17.85 0 0 0 136.50 0.95 1.65 1.65 0 0 0
September 19, 2025 16.15 17.60 17.60 0 0 0 136.75 0.27 1.70 1.70 0 0 0
September 19, 2025 15.95 17.40 17.40 0 0 0 137.00 0.29 1.70 1.70 0 0 0
September 19, 2025 15.70 17.15 17.15 0 0 0 137.25 0.31 1.75 1.75 0 0 0
September 19, 2025 15.50 17.05 17.05 0 0 0 137.50 0.33 1.75 1.75 0 0 0
September 19, 2025 15.25 16.70 16.70 0 0 0 137.75 0.36 1.80 1.80 0 0 0
September 19, 2025 15.05 16.60 16.60 0 0 0 138.00 0.38 1.80 1.80 0 1 0
September 19, 2025 14.80 16.25 16.25 0 0 0 138.25 0.41 1.85 1.85 0 0 0
September 19, 2025 14.60 16.05 16.05 0 0 0 138.50 0.43 1.85 1.85 0 0 0
September 19, 2025 14.35 15.80 15.80 0 0 0 138.75 0.46 1.90 1.90 0 0 0
September 19, 2025 14.15 15.60 15.60 0 0 0 139.00 0.48 1.90 1.90 0 0 0
September 19, 2025 13.90 15.35 15.35 0 0 0 139.25 0.55 1.95 1.95 0 0 0
September 19, 2025 13.70 15.15 15.15 0 0 0 139.50 0.55 1.95 1.95 0 0 0
September 19, 2025 13.50 15.05 15.05 0 0 0 139.75 0.55 2.00 2.00 0 0 0
September 19, 2025 13.25 14.70 14.70 0 5 0 140.00 0.60 2.00 2.00 0 9 0
September 19, 2025 13.05 14.50 14.50 0 0 0 140.25 0.65 2.05 2.05 0 0 0
September 19, 2025 12.80 14.25 14.25 0 0 0 140.50 0.65 2.10 2.10 0 0 0
September 19, 2025 12.60 14.05 14.05 0 0 0 140.75 0.70 2.10 2.10 0 0 0
September 19, 2025 12.40 13.85 13.85 0 0 0 141.00 0.70 2.15 2.15 0 0 0
September 19, 2025 12.15 13.60 13.60 0 0 0 141.25 0.75 2.20 2.20 0 0 0
September 19, 2025 11.95 13.40 13.40 0 0 0 141.50 0.80 2.20 2.20 0 0 0
September 19, 2025 11.75 13.20 13.20 0 0 0 141.75 0.80 2.25 2.25 0 0 0
September 19, 2025 11.55 13.10 13.10 0 0 0 142.00 0.85 2.30 2.30 0 1 0
September 19, 2025 11.30 12.75 12.75 0 0 0 142.25 0.90 2.30 2.30 0 0 0
September 19, 2025 11.10 12.55 12.55 0 0 0 142.50 0.95 2.35 2.35 0 0 0
September 19, 2025 10.90 12.35 12.35 0 0 0 142.75 0.95 2.40 2.40 0 0 0
September 19, 2025 10.70 12.15 12.15 0 0 0 143.00 1.00 2.45 2.45 0 0 0
September 19, 2025 10.50 11.90 11.90 0 0 0 143.25 1.05 2.50 2.50 0 0 0
September 19, 2025 10.25 11.70 11.70 0 0 0 143.50 1.10 2.50 2.50 0 0 0
September 19, 2025 10.05 11.50 11.50 0 0 0 143.75 1.15 2.55 2.55 0 0 0
September 19, 2025 9.85 11.30 11.30 0 0 0 144.00 1.20 2.60 2.60 0 0 0
September 19, 2025 9.65 11.10 11.10 0 0 0 144.25 1.20 2.65 2.65 0 0 0
September 19, 2025 9.45 10.90 10.90 0 0 0 144.50 1.25 2.70 2.70 0 4 0
September 19, 2025 9.25 10.70 10.70 0 0 0 144.75 1.30 2.75 2.75 0 0 0
September 19, 2025 9.00 10.55 10.55 0 0 0 145.00 1.35 2.80 2.80 0 0 0
September 19, 2025 8.70 10.35 10.35 0 0 0 145.25 1.40 2.85 2.85 0 0 0
September 19, 2025 8.50 10.15 10.15 0 1 0 145.50 1.45 2.90 2.90 0 0 0
September 19, 2025 8.30 9.80 9.80 0 0 0 145.75 1.50 2.95 2.95 0 0 0
September 19, 2025 8.10 9.55 9.55 0 0 0 146.00 1.55 3.00 3.00 0 0 0
September 19, 2025 7.90 9.50 9.50 0 0 0 146.25 1.60 3.05 3.05 0 0 0
September 19, 2025 7.70 9.30 9.30 0 0 0 146.50 1.65 3.10 3.10 0 0 0
September 19, 2025 7.50 9.10 9.10 0 0 0 146.75 1.75 3.15 3.15 0 0 0
September 19, 2025 7.35 9.05 9.05 0 2 0 147.00 1.75 3.25 3.25 0 2 0
September 19, 2025 7.15 8.80 8.80 0 0 0 147.25 1.80 3.30 3.30 0 0 0
September 19, 2025 6.95 8.55 8.55 0 0 0 147.50 1.90 3.35 3.35 0 0 0
September 19, 2025 6.60 8.20 8.20 0 0 0 147.75 1.70 3.25 3.25 0 10 0
September 19, 2025 6.45 8.00 8.00 0 0 0 148.00 1.75 3.30 3.30 0 0 0
September 19, 2025 6.25 7.85 7.85 0 0 0 148.25 1.80 3.40 3.40 0 0 0
September 19, 2025 6.05 7.65 7.65 0 0 0 148.50 1.90 3.45 3.45 0 20 0
September 19, 2025 5.90 7.45 7.45 0 0 0 148.75 1.95 3.55 3.55 0 0 0
September 19, 2025 5.70 7.30 7.30 0 0 0 149.00 2.10 3.60 3.60 0 0 0
September 19, 2025 5.55 7.10 7.10 0 0 0 149.25 2.10 3.70 3.70 0 0 0
September 19, 2025 5.35 6.95 6.95 0 0 0 149.50 2.25 3.75 3.75 0 0 0
September 19, 2025 5.20 6.75 6.75 0 0 0 149.75 2.25 3.85 3.85 0 0 0
September 19, 2025 5.00 6.60 6.60 0 59 0 150.00 2.40 3.90 3.90 0 6 0
September 19, 2025 4.85 6.35 6.35 0 0 0 150.25 2.40 4.00 4.00 0 0 0
September 19, 2025 4.70 6.25 6.25 0 0 0 150.50 2.50 4.05 4.05 0 0 0
September 19, 2025 4.50 6.00 6.00 0 0 0 150.75 2.65 4.15 4.15 0 0 0
September 19, 2025 4.35 5.85 5.85 0 0 0 151.00 2.75 4.25 4.25 0 0 0
September 19, 2025 4.10 5.70 5.70 0 0 0 151.25 2.75 4.35 4.35 0 0 0
September 19, 2025 4.00 5.50 5.50 0 0 0 151.50 2.85 4.40 4.40 0 0 0
September 19, 2025 3.75 5.35 5.35 0 0 0 151.75 2.95 4.50 4.50 0 0 0
September 19, 2025 3.65 5.20 5.20 0 0 0 152.00 3.05 4.60 4.60 0 0 0
September 19, 2025 3.50 5.05 5.05 0 0 0 152.25 3.15 4.70 4.70 0 0 0
September 19, 2025 3.35 4.90 4.90 0 0 0 152.50 3.25 4.80 4.80 0 0 0
September 19, 2025 3.15 4.70 4.70 0 0 0 152.75 3.35 4.90 4.90 0 0 0
September 19, 2025 3.00 4.55 4.55 0 0 0 153.00 3.45 5.00 5.00 0 0 0
September 19, 2025 2.85 4.40 4.40 2.95 0 2 153.25 3.50 5.10 5.10 0 0 0
September 19, 2025 0.02 1.60 1.60 0 11 0 160.00 7.50 9.10 9.10 0 0 0
September 19, 2025 0.01 0.14 0.14 0 57 0 170.00 17.60 18.40 18.40 0 0 0
September 19, 2025 0 0.05 0.05 0 81 0 180.00 27.60 28.45 28.45 0 0 0
September 19, 2025 0 0.05 0.05 0 65 0 190.00 37.65 38.45 38.45 0 0 0
October 17, 2025 28.30 29.55 29.55 0 0 0 124.50 0.48 1.40 1.40 0 0 0
October 17, 2025 28.05 29.30 29.30 0 0 0 124.75 0.49 1.40 1.40 0 0 0
October 17, 2025 27.85 29.05 29.05 0 0 0 125.00 0.50 1.40 1.40 0 7 0
October 17, 2025 27.60 28.80 28.80 0 0 0 125.25 0.50 1.40 1.40 0 0 0
October 17, 2025 27.35 28.60 28.60 0 0 0 125.50 0.50 1.40 1.40 0 0 0
October 17, 2025 27.05 28.35 28.35 0 0 0 125.75 0.55 1.45 1.45 0 0 0
October 17, 2025 26.85 28.10 28.10 0 0 0 126.00 0.55 1.45 1.45 0 0 0
October 17, 2025 26.65 27.85 27.85 0 0 0 126.25 0.55 1.45 1.45 0 0 0
October 17, 2025 26.40 27.65 27.65 0 0 0 126.50 0.55 1.45 1.45 0 0 0
October 17, 2025 25.45 26.70 26.70 0 0 0 127.50 0.60 1.50 1.50 0 0 0
October 17, 2025 25.15 26.45 26.45 0 0 0 127.75 0.60 1.55 1.55 0 0 0
October 17, 2025 24.95 26.20 26.20 0 0 0 128.00 0.60 1.55 1.55 0 10 0
October 17, 2025 24.75 25.95 25.95 0 0 0 128.25 0.65 1.55 1.55 0 0 0
October 17, 2025 24.50 25.75 25.75 0 0 0 128.50 0.65 1.55 1.55 0 0 0
October 17, 2025 24.25 25.50 25.50 0 0 0 128.75 0.65 1.60 1.60 0 0 0
October 17, 2025 24.05 25.25 25.25 0 0 0 129.00 0.65 1.60 1.60 0 2 0
October 17, 2025 23.80 25.05 25.05 0 0 0 129.25 0.70 1.60 1.60 0 0 0
October 17, 2025 23.50 24.80 24.80 0 0 0 129.50 0.70 1.60 1.60 0 0 0
October 17, 2025 23.35 24.55 24.55 0 0 0 129.75 0.70 1.65 1.65 0 0 0
October 17, 2025 23.10 24.35 24.35 0 0 0 130.00 0.75 1.65 1.65 0 0 0
October 17, 2025 22.80 24.10 24.10 0 0 0 130.25 0.75 1.65 1.65 0 0 0
October 17, 2025 22.65 23.85 23.85 0 0 0 130.50 0.75 1.70 1.70 0 0 0
October 17, 2025 22.40 23.65 23.65 0 0 0 130.75 0.80 1.70 1.70 0 0 0
October 17, 2025 22.10 23.40 23.40 0 0 0 131.00 0.80 1.70 1.70 0 0 0
October 17, 2025 21.95 23.15 23.15 0 0 0 131.25 0.80 1.75 1.75 0 0 0
October 17, 2025 21.70 22.95 22.95 0 0 0 131.50 0.85 1.75 1.75 0 0 0
October 17, 2025 21.45 22.70 22.70 0 0 0 131.75 0.85 1.75 1.75 0 0 0
October 17, 2025 21.25 22.45 22.45 0 0 0 132.00 0.85 1.80 1.80 0 0 0
October 17, 2025 21.00 22.25 22.25 0 0 0 132.25 0.90 1.80 1.80 0 0 0
October 17, 2025 20.75 22.00 22.00 0 0 0 132.50 0.90 1.80 1.80 0 0 0
October 17, 2025 20.55 21.80 21.80 0 0 0 132.75 0.90 1.85 1.85 0 0 0
October 17, 2025 20.25 21.55 21.55 0 0 0 133.00 0.95 1.85 1.85 0 0 0
October 17, 2025 20.10 21.30 21.30 0 0 0 133.25 0.95 1.90 1.90 0 0 0
October 17, 2025 19.85 21.10 21.10 0 0 0 133.50 0.95 1.90 1.90 0 0 0
October 17, 2025 19.65 20.85 20.85 0 0 0 133.75 1.00 1.90 1.90 0 0 0
October 17, 2025 19.40 20.65 20.65 0 0 0 134.00 1.00 1.95 1.95 0 0 0
October 17, 2025 19.15 20.40 20.40 0 0 0 134.25 1.05 1.95 1.95 0 0 0
October 17, 2025 18.95 20.15 20.15 0 0 0 134.50 0.24 2.00 2.00 0 0 0
October 17, 2025 18.40 19.95 19.95 0 0 0 134.75 0.27 2.00 2.00 0 0 0
October 17, 2025 17.85 19.70 19.70 0 0 0 135.00 0.30 2.05 2.05 0 0 0
October 17, 2025 17.65 19.50 19.50 0 0 0 135.25 0.31 2.05 2.05 0 0 0
October 17, 2025 17.40 19.25 19.25 0 0 0 135.50 0.34 2.10 2.10 0 0 0
October 17, 2025 17.20 19.05 19.05 0 0 0 135.75 0.36 2.10 2.10 0 0 0
October 17, 2025 16.95 18.80 18.80 0 0 0 136.00 0.39 2.15 2.15 0 0 0
October 17, 2025 16.75 18.60 18.60 0 0 0 136.25 0.41 2.15 2.15 0 0 0
October 17, 2025 16.50 18.35 18.35 0 0 0 136.50 0.45 2.20 2.20 0 0 0
October 17, 2025 16.30 18.15 18.15 0 0 0 136.75 0.46 2.20 2.20 0 0 0
October 17, 2025 16.05 17.95 17.95 0 0 0 137.00 0.50 2.25 2.25 0 1 0
October 17, 2025 15.85 17.70 17.70 0 0 0 137.25 0.50 2.25 2.25 0 0 0
October 17, 2025 15.60 17.50 17.50 0 0 0 137.50 0.55 2.30 2.30 0 0 0
October 17, 2025 15.40 17.25 17.25 0 0 0 137.75 0.55 2.30 2.30 0 0 0
October 17, 2025 15.20 17.05 17.05 0 0 0 138.00 0.60 2.35 2.35 0 1 0
October 17, 2025 14.95 16.80 16.80 0 0 0 138.25 0.60 2.40 2.40 0 0 0
October 17, 2025 14.75 16.60 16.60 0 0 0 138.50 0.65 2.40 2.40 0 0 0
October 17, 2025 14.55 16.40 16.40 0 0 0 138.75 0.70 2.45 2.45 0 0 0
October 17, 2025 14.30 16.15 16.15 0 0 0 139.00 0.75 2.45 2.45 0 0 0
October 17, 2025 14.10 15.95 15.95 0 0 0 139.25 0.75 2.50 2.50 0 0 0
October 17, 2025 13.90 15.75 15.75 0 0 0 139.50 0.80 2.55 2.55 0 0 0
October 17, 2025 13.65 15.50 15.50 0 0 0 139.75 0.85 2.60 2.60 0 1 0
October 17, 2025 13.45 15.30 15.30 0 0 0 140.00 0.85 2.60 2.60 0 0 0
October 17, 2025 13.25 15.10 15.10 0 0 0 140.25 0.90 2.65 2.65 0 0 0
October 17, 2025 13.00 14.90 14.90 0 0 0 140.50 0.90 2.70 2.70 0 0 0
October 17, 2025 12.80 14.65 14.65 0 0 0 140.75 0.95 2.70 2.70 0 0 0
October 17, 2025 12.60 14.45 14.45 0 0 0 141.00 1.00 2.75 2.75 0 0 0
October 17, 2025 12.40 14.25 14.25 0 0 0 141.25 1.05 2.80 2.80 0 0 0
October 17, 2025 12.20 14.05 14.05 0 0 0 141.50 1.10 2.85 2.85 0 1 0
October 17, 2025 11.95 13.85 13.85 0 0 0 141.75 1.10 2.90 2.90 0 0 0
October 17, 2025 11.75 13.60 13.60 0 0 0 142.00 1.15 2.95 2.95 0 0 0
October 17, 2025 11.55 13.40 13.40 0 0 0 142.25 1.20 2.95 2.95 0 0 0
October 17, 2025 11.35 13.20 13.20 0 0 0 142.50 1.25 3.00 3.00 0 0 0
October 17, 2025 11.15 13.00 13.00 0 0 0 142.75 1.30 3.05 3.05 0 0 0
October 17, 2025 10.95 12.80 12.80 0 0 0 143.00 1.35 3.10 3.10 0 0 0
October 17, 2025 10.75 12.60 12.60 0 0 0 143.25 1.40 3.15 3.15 0 0 0
October 17, 2025 10.55 12.40 12.40 0 0 0 143.50 1.50 3.20 3.20 0 0 0
October 17, 2025 10.35 12.20 12.20 0 0 0 143.75 1.55 3.25 3.25 0 0 0
October 17, 2025 10.15 12.00 12.00 0 0 0 144.00 1.60 3.30 3.30 0 0 0
October 17, 2025 9.95 11.80 11.80 0 0 0 144.25 1.65 3.35 3.35 0 0 0
October 17, 2025 9.75 11.50 11.50 0 0 0 144.50 1.65 3.40 3.40 0 0 0
October 17, 2025 9.50 11.30 11.30 0 0 0 144.75 1.70 3.45 3.45 0 0 0
October 17, 2025 9.30 11.10 11.10 0 0 0 145.00 1.75 3.50 3.50 0 0 0
October 17, 2025 9.10 10.90 10.90 0 0 0 145.25 1.80 3.55 3.55 0 0 0
October 17, 2025 8.80 10.70 10.70 0 0 0 145.50 1.90 3.60 3.60 0 0 0
October 17, 2025 8.65 10.50 10.50 0 0 0 145.75 1.90 3.70 3.70 0 0 0
October 17, 2025 8.45 10.30 10.30 0 0 0 146.00 2.05 3.75 3.75 0 1 0
October 17, 2025 8.25 10.15 10.15 0 0 0 146.25 2.05 3.80 3.80 0 0 0
October 17, 2025 8.05 9.95 9.95 0 0 0 146.50 2.15 3.85 3.85 0 0 0
October 17, 2025 7.90 9.75 9.75 0 0 0 146.75 2.20 3.95 3.95 0 0 0
October 17, 2025 7.70 9.55 9.55 0 0 0 147.00 2.25 4.00 4.00 0 0 0
October 17, 2025 7.50 9.40 9.40 0 0 0 147.25 2.25 4.05 4.05 0 0 0
October 17, 2025 7.30 9.20 9.20 0 0 0 147.50 2.35 4.15 4.15 0 0 0
October 17, 2025 7.15 9.00 8.95 0 0 0 147.75 2.40 4.20 4.20 0 0 0
October 17, 2025 6.95 8.85 8.85 0 0 0 148.00 2.45 4.25 4.25 0 0 0
October 17, 2025 6.80 8.65 8.60 0 0 0 148.25 2.55 4.35 4.35 0 0 0
October 17, 2025 6.60 8.50 8.50 0 1 0 148.50 2.60 4.40 4.40 0 0 0
October 17, 2025 6.45 8.30 8.30 0 0 0 148.75 2.70 4.50 4.50 0 0 0
October 17, 2025 6.25 8.15 8.15 0 0 0 149.00 2.75 4.50 4.50 0 0 0
October 17, 2025 6.10 7.95 7.95 0 0 0 149.25 2.85 4.65 4.65 0 0 0
October 17, 2025 5.90 7.75 7.75 0 0 0 149.50 2.95 4.65 4.65 0 0 0
October 17, 2025 5.75 7.60 7.55 0 0 0 149.75 3.00 4.75 4.75 0 0 0
October 17, 2025 5.60 7.40 7.40 0 0 0 150.00 3.10 4.80 4.80 0 0 0
October 17, 2025 5.40 7.25 7.25 0 0 0 150.25 3.15 4.90 4.90 0 0 0
October 17, 2025 5.25 7.10 7.10 0 0 0 150.50 3.25 5.00 5.00 0 0 0
October 17, 2025 5.10 6.90 6.90 0 0 0 150.75 3.35 5.05 5.05 0 0 0
October 17, 2025 4.95 6.75 6.75 0 0 0 151.00 3.45 5.15 5.15 0 0 0
October 17, 2025 4.80 6.60 6.60 0 0 0 151.25 3.55 5.25 5.25 0 0 0
October 17, 2025 4.60 6.45 6.45 0 0 0 151.50 3.60 5.35 5.35 0 0 0
October 17, 2025 4.45 6.30 6.30 0 0 0 151.75 3.70 5.45 5.45 0 0 0
October 17, 2025 4.30 6.15 6.15 0 0 0 152.00 3.80 5.50 5.50 0 0 0
October 17, 2025 4.15 5.95 5.95 0 0 0 152.25 3.90 5.60 5.60 0 0 0
October 17, 2025 4.00 5.80 5.80 0 0 0 152.50 4.00 5.70 5.70 0 0 0
October 17, 2025 3.85 5.65 5.65 0 0 0 152.75 4.10 5.80 5.80 0 0 0
October 17, 2025 3.75 5.45 5.45 0 0 0 153.00 4.20 5.95 5.95 0 0 0
October 17, 2025 3.60 5.30 5.30 0 0 0 153.25 4.35 6.05 6.05 0 0 0
November 21, 2025 14.60 15.95 15.95 0 0 0 140.50 2.50 3.55 3.55 0 0 0
November 21, 2025 14.40 15.75 15.75 0 0 0 140.75 2.55 3.60 3.60 0 0 0
November 21, 2025 14.20 15.55 15.55 0 0 0 141.00 2.60 3.65 3.65 0 0 0
November 21, 2025 13.95 15.30 15.30 0 0 0 141.25 2.65 3.70 3.70 0 0 0
November 21, 2025 13.80 15.10 15.10 0 0 0 141.50 2.70 3.75 3.75 0 0 0
November 21, 2025 13.55 14.90 14.90 0 0 0 141.75 2.75 3.80 3.80 0 0 0
November 21, 2025 13.35 14.70 14.70 0 0 0 142.00 2.80 3.85 3.85 0 0 0
November 21, 2025 13.20 14.55 14.55 0 0 0 142.25 2.85 3.90 3.90 0 0 0
November 21, 2025 13.00 14.35 14.35 0 0 0 142.50 2.90 3.95 3.95 0 0 0
November 21, 2025 12.80 14.15 14.15 0 0 0 142.75 2.95 4.00 4.00 0 0 0
November 21, 2025 12.65 13.95 13.95 0 0 0 143.00 3.00 4.05 4.05 0 0 0
November 21, 2025 12.45 13.85 13.85 0 0 0 143.25 3.05 4.10 4.10 0 0 0
November 21, 2025 12.25 13.65 13.65 0 0 0 143.50 3.10 4.15 4.15 0 0 0
November 21, 2025 12.05 13.45 13.45 0 0 0 143.75 3.15 4.25 4.25 0 0 0
November 21, 2025 11.85 13.25 13.25 0 0 0 144.00 3.25 4.30 4.30 0 0 0
November 21, 2025 11.65 13.05 13.05 0 0 0 144.25 3.30 4.35 4.35 0 0 0
November 21, 2025 11.50 12.75 12.75 0 0 0 144.50 3.35 4.40 4.40 0 0 0
November 21, 2025 11.30 12.70 12.70 0 0 0 144.75 3.40 4.45 4.45 0 0 0
November 21, 2025 11.10 12.50 12.50 0 0 0 145.00 3.45 4.55 4.55 0 0 0
November 21, 2025 10.90 12.30 12.30 0 0 0 145.25 3.55 4.60 4.60 0 0 0
November 21, 2025 10.75 12.00 12.00 0 0 0 145.50 3.60 4.65 4.65 0 0 0
November 21, 2025 10.55 11.95 11.95 0 0 0 145.75 3.65 4.70 4.70 0 0 0
November 21, 2025 10.40 11.60 11.55 0 0 0 146.00 3.70 4.80 4.80 0 0 0
November 21, 2025 10.25 11.40 11.40 0 0 0 146.25 3.80 4.85 4.85 0 0 0
November 21, 2025 10.05 11.25 11.20 0 0 0 146.50 3.85 4.90 4.90 0 0 0
November 21, 2025 9.85 11.05 11.05 0 0 0 146.75 3.90 5.00 5.00 0 0 0
November 21, 2025 9.70 10.85 10.85 0 5 0 147.00 4.00 5.05 5.05 0 0 0
November 21, 2025 9.50 10.70 10.65 0 0 0 147.25 4.05 5.05 5.05 0 0 0
November 21, 2025 9.35 10.50 10.50 0 0 0 147.50 4.15 5.20 5.20 0 0 0
November 21, 2025 9.15 10.35 10.35 0 0 0 147.75 4.20 5.20 5.20 0 0 0
November 21, 2025 9.00 10.15 10.15 0 1 0 148.00 4.30 5.30 5.30 0 0 0
November 21, 2025 8.80 10.00 10.00 0 0 0 148.25 4.35 5.35 5.35 0 0 0
November 21, 2025 8.65 9.80 9.80 0 0 0 148.50 4.45 5.50 5.50 0 0 0
November 21, 2025 8.50 9.65 9.65 0 2 0 148.75 4.50 5.50 5.50 0 0 0
November 21, 2025 8.30 9.45 9.45 0 0 0 149.00 4.60 5.60 5.60 0 0 0
November 21, 2025 8.15 9.30 9.30 0 0 0 149.25 4.70 5.65 5.65 0 0 0
November 21, 2025 8.00 9.15 9.15 0 0 0 149.50 4.75 5.75 5.75 0 0 0
November 21, 2025 7.80 8.95 8.95 0 0 0 149.75 4.85 5.80 5.80 0 0 0
November 21, 2025 7.65 8.80 8.80 0 0 0 150.00 4.95 5.90 5.90 0 0 0
November 21, 2025 7.50 8.65 8.65 0 0 0 150.25 5.00 6.00 6.00 0 0 0
November 21, 2025 7.35 8.50 8.50 0 0 0 150.50 5.05 6.10 6.10 0 0 0
November 21, 2025 7.15 8.30 8.30 0 0 0 150.75 5.15 6.25 6.25 0 0 0
November 21, 2025 7.00 8.15 8.15 0 0 0 151.00 5.20 6.25 6.25 0 0 0
November 21, 2025 6.85 8.00 8.00 0 0 0 151.25 5.30 6.40 6.40 0 0 0
November 21, 2025 6.70 7.85 7.85 0 0 0 151.50 5.40 6.50 6.50 0 0 0
November 21, 2025 6.55 7.70 7.70 0 0 0 151.75 5.50 6.60 6.60 0 0 0
November 21, 2025 6.40 7.55 7.55 0 0 0 152.00 5.60 6.70 6.70 0 0 0
November 21, 2025 6.25 7.40 7.40 0 0 0 152.25 5.70 6.80 6.80 0 0 0
November 21, 2025 6.10 7.25 7.25 0 0 0 152.50 5.80 6.90 6.90 0 0 0
November 21, 2025 5.95 7.10 7.10 0 0 0 152.75 5.90 7.00 7.00 0 0 0
November 21, 2025 5.80 6.95 6.95 0 0 0 153.00 6.00 7.10 7.10 0 0 0
November 21, 2025 5.65 6.80 6.80 0 0 0 153.25 6.10 7.20 7.20 0 0 0
December 19, 2025 52.75 53.95 53.95 0 0 0 100.00 0.17 0.55 0.55 0 143 4
December 19, 2025 42.85 44.15 44.15 0 0 0 110.00 0.44 0.90 0.90 0 9 0
December 19, 2025 33.20 34.65 34.65 0 12 0 120.00 0.80 1.35 1.35 0 68 1
December 19, 2025 23.15 25.45 25.45 0 1 0 130.00 0.49 2.65 2.65 0 1 0
December 19, 2025 14.65 16.90 16.90 0 42 0 140.00 1.90 4.00 4.00 0 4 0
December 19, 2025 11.35 13.60 13.60 0 0 0 144.25 2.75 4.95 4.95 0 0 0
December 19, 2025 11.15 13.40 13.40 0 0 0 144.50 2.80 5.00 5.00 0 0 0
December 19, 2025 10.95 13.20 13.20 0 0 0 144.75 2.85 5.05 5.05 0 0 0
December 19, 2025 10.80 13.05 13.05 0 0 0 145.00 2.95 5.15 5.15 0 0 0
December 19, 2025 10.60 12.85 12.85 0 0 0 145.25 3.00 5.20 5.20 0 0 0
December 19, 2025 10.40 12.65 12.65 0 0 0 145.50 3.05 5.25 5.25 0 0 0
December 19, 2025 10.25 12.50 12.50 0 0 0 145.75 3.15 5.30 5.30 0 0 0
December 19, 2025 10.05 12.30 12.30 0 0 0 146.00 3.20 5.40 5.40 0 0 0
December 19, 2025 9.85 12.15 12.15 0 0 0 146.25 3.25 5.45 5.45 0 0 0
December 19, 2025 9.70 11.95 11.95 0 0 0 146.50 3.35 5.55 5.55 0 0 0
December 19, 2025 9.50 11.80 11.80 0 0 0 146.75 3.40 5.60 5.60 0 0 0
December 19, 2025 9.35 11.60 11.60 0 0 0 147.00 3.50 5.70 5.70 0 0 0
December 19, 2025 9.15 11.45 11.45 0 0 0 147.25 3.55 5.75 5.75 0 0 0
December 19, 2025 9.00 11.25 11.25 0 0 0 147.50 3.65 5.85 5.85 0 0 0
December 19, 2025 8.80 11.10 11.10 0 0 0 147.75 3.70 5.90 5.90 0 0 0
December 19, 2025 8.65 10.90 10.90 0 0 0 148.00 3.80 6.00 6.00 0 0 0
December 19, 2025 8.50 10.75 10.75 0 0 0 148.25 3.85 6.05 6.05 0 0 0
December 19, 2025 8.30 10.60 10.60 0 0 0 148.50 3.95 6.15 6.15 0 0 0
December 19, 2025 8.15 10.40 10.40 0 0 0 148.75 4.00 6.25 6.25 0 0 0
December 19, 2025 7.95 10.25 10.25 0 0 0 149.00 4.10 6.30 6.30 0 0 0
December 19, 2025 7.80 10.10 10.10 0 0 0 149.25 4.20 6.40 6.40 0 0 0
December 19, 2025 7.60 9.90 9.90 0 0 0 149.50 4.25 6.50 6.50 0 0 0
December 19, 2025 7.45 9.75 9.75 0 0 0 149.75 4.35 6.60 6.60 0 0 0
December 19, 2025 7.25 8.50 8.50 0 40 0 150.00 4.45 6.65 6.65 0 10 0
December 19, 2025 7.05 9.45 9.45 0 0 0 150.25 4.55 6.75 6.75 0 0 0
December 19, 2025 6.85 9.25 9.25 0 0 0 150.50 4.60 6.85 6.85 0 0 0
December 19, 2025 6.70 9.10 9.10 0 0 0 150.75 4.70 6.95 6.95 0 0 0
December 19, 2025 6.55 8.95 8.95 0 0 0 151.00 4.80 7.05 7.05 0 0 0
December 19, 2025 6.40 8.80 8.80 0 0 0 151.25 4.90 7.10 7.10 0 0 0
December 19, 2025 6.25 8.65 8.65 0 0 0 151.50 5.00 7.20 7.20 0 0 0
December 19, 2025 6.10 8.50 8.50 0 0 0 151.75 5.10 7.30 7.30 0 0 0
December 19, 2025 5.95 8.35 8.35 0 0 0 152.00 5.20 7.40 7.40 0 0 0
December 19, 2025 5.80 8.20 8.20 0 0 0 152.25 5.30 7.50 7.50 0 0 0
December 19, 2025 5.65 8.05 8.05 0 0 0 152.50 5.40 7.60 7.60 0 0 0
December 19, 2025 5.50 7.90 7.90 0 0 0 152.75 5.50 7.70 7.70 0 0 0
December 19, 2025 5.35 7.75 7.75 0 0 0 153.00 5.60 7.80 7.80 0 0 0
December 19, 2025 5.20 7.60 7.60 0 0 0 153.25 5.70 7.95 7.95 0 0 0
December 19, 2025 1.95 4.15 4.15 0 51 0 160.00 9.15 11.40 11.40 0 5 0
December 19, 2025 0.02 1.25 1.25 0 9 0 170.00 16.80 18.95 18.95 0 0 0
December 19, 2025 0.01 0.28 0.28 0 10 0 180.00 27.30 28.55 28.55 0 0 0
December 19, 2025 0 0.20 0.20 0 13 0 190.00 37.30 38.55 38.55 0 0 0
March 20, 2026 52.85 54.35 54.35 0 0 0 100.00 0.32 1.65 1.65 0 0 0
March 20, 2026 43.35 44.90 44.90 0 2 0 110.00 0.60 1.90 1.90 0 0 0
March 20, 2026 34.10 35.85 35.85 0 49 0 120.00 1.15 2.45 2.45 0 0 0
March 20, 2026 24.90 27.20 27.20 0 4 0 130.00 2.10 3.45 3.45 0 11 0
March 20, 2026 17.05 18.75 18.75 0 1 0 140.00 3.75 5.10 5.10 0 7 0
March 20, 2026 10.05 11.00 11.00 0 5 0 150.00 6.55 7.95 7.95 0 6 0
March 20, 2026 4.65 6.05 6.00 0 10 0 160.00 11.00 12.75 12.75 0 0 0
March 20, 2026 1.30 2.45 2.45 0 0 0 170.00 17.85 19.55 19.55 0 0 0
March 20, 2026 0.01 1.20 1.15 0 0 0 180.00 27.15 28.70 28.70 0 0 0
June 19, 2026 34.55 37.05 37.05 0 0 0 120.00 1.70 3.25 3.25 0 0 0
June 19, 2026 25.90 28.45 28.45 0 0 0 130.00 2.90 4.45 4.45 0 0 0
June 19, 2026 18.40 20.25 20.25 0 0 0 140.00 4.80 6.35 6.35 0 0 0
June 19, 2026 11.55 13.40 13.40 0 3 0 150.00 7.80 9.35 9.35 0 0 0
June 19, 2026 7.00 7.80 7.75 0 0 0 160.00 12.10 14.00 14.00 0 0 0
June 19, 2026 2.50 4.05 4.05 0 1 0 170.00 18.60 20.45 20.45 0 0 0
June 19, 2026 0.70 2.00 2.00 -1.00 5 1 180.00 27.25 28.85 28.85 0 0 0