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 18, 2025 at 7:03 p.m.   (Real-time)

  • Last price: 153.300
  • Net change: -0.230
  • Bid price: 153.100
  • Ask price: 153.350
  • 30-day historical volatility: 8.76%
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: 825
Volume: 4
Open interest: 731
Volume: 3
July 18, 2025 0 0 48.55 0 0 0 105.00 0 0 0.24 0 4 0
July 18, 2025 0 0 43.55 0 0 0 110.00 0 0 0.24 0 1 0
July 18, 2025 0 0 38.55 0 0 0 115.00 0 0 0.24 0 12 0
July 18, 2025 0 0 33.55 0 0 0 120.00 0 0 0.24 0 5 0
July 18, 2025 0 0 29.05 0 0 0 124.50 0 0 0.24 0 0 0
July 18, 2025 0 0 28.80 0 0 0 124.75 0 0 0.24 0 0 0
July 18, 2025 0 0 28.55 0 0 0 125.00 0 0 0.24 0 1 0
July 18, 2025 0 0 28.30 0 0 0 125.25 0 0 0.24 0 0 0
July 18, 2025 0 0 28.05 0 0 0 125.50 0 0 0.24 0 0 0
July 18, 2025 0 0 27.80 0 0 0 125.75 0 0 0.24 0 0 0
July 18, 2025 0 0 27.45 0 0 0 126.00 0 0 0.24 0 0 0
July 18, 2025 0 0 27.20 0 0 0 126.25 0 0 0.24 0 0 0
July 18, 2025 0 0 27.05 0 0 0 126.50 0 0 0.24 0 0 0
July 18, 2025 0 0 26.80 0 0 0 126.75 0 0 0.24 0 0 0
July 18, 2025 0 0 26.55 0 0 0 127.00 0 0 0.24 0 0 0
July 18, 2025 0 0 26.30 0 0 0 127.25 0 0 0.24 0 0 0
July 18, 2025 0 0 25.95 0 0 0 127.50 0 0 0.24 0 0 0
July 18, 2025 0 0 25.70 0 0 0 127.75 0 0 0.24 0 0 0
July 18, 2025 0 0 25.45 0 0 0 128.00 0 0 0.24 0 0 0
July 18, 2025 0 0 25.20 0 0 0 128.25 0 0 0.24 0 0 0
July 18, 2025 0 0 25.05 0 0 0 128.50 0 0 0.24 0 0 0
July 18, 2025 0 0 24.80 0 0 0 128.75 0 0 0.24 0 0 0
July 18, 2025 0 0 24.45 0 0 0 129.00 0 0 0.24 0 0 0
July 18, 2025 0 0 24.20 0 0 0 129.25 0 0 0.24 0 0 0
July 18, 2025 0 0 23.95 0 0 0 129.50 0 0 0.24 0 0 0
July 18, 2025 0 0 23.70 0 0 0 129.75 0 0 0.24 0 0 0
July 18, 2025 0 0 23.45 0 0 0 130.00 0 0 0.24 0 3 0
July 18, 2025 0 0 23.20 0 0 0 130.25 0 0 0.24 0 0 0
July 18, 2025 0 0 22.95 0 0 0 130.50 0 0 0.24 0 0 0
July 18, 2025 0 0 22.70 0 0 0 130.75 0 0 0.24 0 0 0
July 18, 2025 0 0 22.55 0 0 0 131.00 0 0 0.24 0 0 0
July 18, 2025 0 0 22.30 0 0 0 131.25 0 0 0.24 0 0 0
July 18, 2025 0 0 22.05 0 0 0 131.50 0 0 0.24 0 0 0
July 18, 2025 0 0 21.80 0 0 0 131.75 0 0 0.24 0 0 0
July 18, 2025 0 0 21.55 0 0 0 132.00 0 0 0.24 0 0 0
July 18, 2025 0 0 21.20 0 0 0 132.25 0 0 0.24 0 0 0
July 18, 2025 0 0 20.95 0 0 0 132.50 0 0 0.24 0 0 0
July 18, 2025 0 0 20.70 0 0 0 132.75 0 0 0.24 0 0 0
July 18, 2025 0 0 20.55 0 0 0 133.00 0 0 0.24 0 0 0
July 18, 2025 0 0 20.30 0 0 0 133.25 0 0 0.24 0 0 0
July 18, 2025 0 0 19.95 0 0 0 133.50 0 0 0.24 0 0 0
July 18, 2025 0 0 19.70 0 0 0 133.75 0 0 0.24 0 0 0
July 18, 2025 0 0 19.45 0 0 0 134.00 0 0 0.24 0 20 0
July 18, 2025 0 0 19.20 0 0 0 134.25 0 0 0.24 0 0 0
July 18, 2025 0 0 19.05 0 0 0 134.50 0 0 0.24 0 0 0
July 18, 2025 0 0 18.80 0 0 0 134.75 0 0 0.24 0 0 0
July 18, 2025 0 0 18.55 0 0 0 135.00 0 0 0.24 0 4 0
July 18, 2025 0 0 18.30 0 0 0 135.25 0 0 0.24 0 0 0
July 18, 2025 0 0 17.95 0 0 0 135.50 0 0 0.24 0 0 0
July 18, 2025 0 0 17.70 0 0 0 135.75 0 0 0.24 0 0 0
July 18, 2025 0 0 17.45 0 0 0 136.00 0 0 0.24 0 0 0
July 18, 2025 0 0 17.20 0 0 0 136.25 0 0 0.24 0 0 0
July 18, 2025 0 0 17.05 0 0 0 136.50 0 0 0.24 0 0 0
July 18, 2025 0 0 16.80 0 0 0 136.75 0 0 0.24 0 0 0
July 18, 2025 0 0 16.55 0 0 0 137.00 0 0 0.24 0 0 0
July 18, 2025 0 0 16.30 0 0 0 137.25 0 0 0.24 0 0 0
July 18, 2025 0 0 15.95 0 0 0 137.50 0 0 0.24 0 0 0
July 18, 2025 0 0 15.70 0 0 0 137.75 0 0 0.24 0 0 0
July 18, 2025 0 0 15.45 0 0 0 138.00 0 0 0.24 0 5 0
July 18, 2025 0 0 15.20 0 0 0 138.25 0 0 0.24 0 0 0
July 18, 2025 0 0 15.05 0 0 0 138.50 0 0 0.24 0 0 0
July 18, 2025 0 0 14.80 0 0 0 138.75 0 0 0.24 0 0 0
July 18, 2025 0 0 14.45 0 0 0 139.00 0 0 0.24 0 0 0
July 18, 2025 0 0 14.20 0 0 0 139.25 0 0 0.24 0 0 0
July 18, 2025 0 0 13.95 0 0 0 139.50 0 0 0.24 0 0 0
July 18, 2025 0 0 13.70 0 0 0 139.75 0 0 0.24 0 0 0
July 18, 2025 0 0 13.45 0 1 0 140.00 0 0 0.24 0 18 0
July 18, 2025 0 0 13.20 0 0 0 140.25 0 0 0.24 0 0 0
July 18, 2025 0 0 12.95 0 1 0 140.50 0 0 0.24 0 0 0
July 18, 2025 0 0 12.70 0 0 0 140.75 0 0 0.24 0 0 0
July 18, 2025 0 0 12.55 0 1 0 141.00 0 0 0.24 0 0 0
July 18, 2025 0 0 12.30 0 0 0 141.25 0 0 0.24 0 0 0
July 18, 2025 0 0 12.05 0 0 0 141.50 0 0 0.24 0 0 0
July 18, 2025 0 0 11.80 0 0 0 141.75 0 0 0.24 0 0 0
July 18, 2025 0 0 11.45 0 0 0 142.00 0 0 0.24 0 5 0
July 18, 2025 0 0 11.20 0 0 0 142.25 0 0 0.24 0 0 0
July 18, 2025 0 0 10.95 0 0 0 142.50 0 0 0.24 0 0 0
July 18, 2025 0 0 10.70 0 0 0 142.75 0 0 0.24 0 0 0
July 18, 2025 0 0 10.55 0 0 0 143.00 0 0 0.24 0 0 0
July 18, 2025 0 0 10.30 0 0 0 143.25 0 0 0.24 0 0 0
July 18, 2025 0 0 9.95 0 0 0 143.50 0 0 0.24 0 0 0
July 18, 2025 0 0 9.70 0 0 0 143.75 0 0 0.24 0 2 0
July 18, 2025 0 0 9.45 0 0 0 144.00 0 0 0.24 0 1 0
July 18, 2025 0 0 9.20 0 0 0 144.25 0 0 0.24 0 0 0
July 18, 2025 0 0 9.05 0 0 0 144.50 0 0 0.24 0 0 0
July 18, 2025 0 0 8.80 0 0 0 144.75 0 0 0.24 0 0 0
July 18, 2025 0 0 8.55 0 3 0 145.00 0 0 0.24 0 1 0
July 18, 2025 0 0 8.30 0 0 0 145.25 0 0 0.24 0 0 0
July 18, 2025 0 0 7.95 0 0 0 145.50 0 0 0.24 0 2 0
July 18, 2025 0 0 7.70 0 0 0 145.75 0 0 0.24 0 0 0
July 18, 2025 0 0 7.45 0 19 0 146.00 0 0 0.24 0 2 0
July 18, 2025 0 0 7.20 0 0 0 146.25 0 0 0.24 0 0 0
July 18, 2025 0 0 7.05 0 0 0 146.50 0 0 0.24 0 1 0
July 18, 2025 0 0 6.80 0 0 0 146.75 0 0 0.24 0 0 0
July 18, 2025 0 0 6.55 0 5 0 147.00 0 0 0.24 0 0 0
July 18, 2025 0 0 6.30 0 0 0 147.25 0 0 0.24 0 0 0
July 18, 2025 0 0 5.95 0 3 0 147.50 0 0 0.24 0 0 0
July 18, 2025 0 0 5.70 0 6 0 147.75 0 0 0.24 0 0 0
July 18, 2025 0 0 5.45 0 10 0 148.00 0 0 0.24 0 0 0
July 18, 2025 0 0 7.80 0 0 0 148.25 0 0 5.00 0 0 0
July 18, 2025 0 0 7.55 0 8 0 148.50 0 0 5.00 0 0 0
July 18, 2025 0 0 7.30 0 0 0 148.75 0 0 5.00 0 0 0
July 18, 2025 0 0 7.05 0 2 0 149.00 0 0 5.00 0 0 0
July 18, 2025 0 0 6.80 0 0 0 149.25 0 0 5.00 0 0 0
July 18, 2025 0 0 6.55 0 0 0 149.50 0 0 5.00 0 0 0
July 18, 2025 0 0 6.30 0 0 0 149.75 0 0 5.00 0 0 0
July 18, 2025 0 0 6.75 0 10 0 150.00 0 0 5.00 0 9 0
July 18, 2025 0 0 5.80 0 0 0 150.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.55 0 0 0 150.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.30 0 0 0 150.75 0 0 5.00 0 0 0
July 18, 2025 0 0 5.05 0 0 0 151.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 151.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 151.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 151.75 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 20 0 152.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 -1.15 3 3 152.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 152.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 152.75 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 2 0 153.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 153.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 13 0 153.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 153.75 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 154.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 154.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 154.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 154.75 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 155.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 155.25 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 155.50 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 155.75 0 0 5.00 0 10 0
July 18, 2025 0 0 5.00 0 0 0 156.00 0 0 5.00 0 0 0
July 18, 2025 0 0 5.00 0 0 0 156.25 0 0 5.20 0 0 0
July 18, 2025 0 0 5.00 0 0 0 156.50 0 0 5.45 0 0 0
August 15, 2025 48.10 48.80 48.80 0 0 0 105.00 0 0.34 0.34 0 0 0
August 15, 2025 43.00 43.85 43.85 0 0 0 110.00 0 0.33 0.33 0 0 0
August 15, 2025 38.15 38.85 38.85 0 0 0 115.00 0 0.36 0.36 0 0 0
August 15, 2025 33.05 33.90 33.90 0 0 0 120.00 0.01 0.36 0.36 0 1 0
August 15, 2025 28.55 29.45 29.45 0 0 0 124.50 0.01 0.38 0.38 0 0 0
August 15, 2025 28.30 29.20 29.20 0 0 0 124.75 0.01 0.38 0.38 0 0 0
August 15, 2025 28.10 28.95 28.95 0 0 0 125.00 0.02 0.38 0.38 0 1 0
August 15, 2025 27.95 28.70 28.70 0 0 0 125.25 0.01 0.39 0.39 0 0 0
August 15, 2025 27.60 28.45 28.45 0 0 0 125.50 0.01 0.39 0.39 0 0 0
August 15, 2025 27.35 28.20 28.20 0 0 0 125.75 0.01 0.38 0.38 0 0 0
August 15, 2025 27.10 27.95 27.95 0 0 0 126.00 0.01 0.38 0.38 0 0 0
August 15, 2025 26.85 27.70 27.70 0 0 0 126.25 0.01 0.40 0.40 0 0 0
August 15, 2025 26.60 27.45 27.45 0 0 0 126.50 0.01 0.40 0.40 0 0 0
August 15, 2025 26.50 27.20 27.20 0 0 0 126.75 0.01 0.40 0.40 0 0 0
August 15, 2025 26.25 26.95 26.95 0 0 0 127.00 0.01 0.40 0.40 0 0 0
August 15, 2025 26.00 26.70 26.70 0 0 0 127.25 0.01 0.40 0.40 0 0 0
August 15, 2025 25.75 26.45 26.45 0 0 0 127.50 0.01 0.40 0.40 0 0 0
August 15, 2025 25.35 26.20 26.20 0 0 0 127.75 0.01 0.40 0.40 0 0 0
August 15, 2025 25.10 25.95 25.95 0 0 0 128.00 0.01 0.42 0.42 0 10 0
August 15, 2025 25.00 25.70 25.70 0 0 0 128.25 0.01 0.42 0.42 0 0 0
August 15, 2025 24.60 25.45 25.45 0 0 0 128.50 0.01 0.42 0.42 0 0 0
August 15, 2025 24.35 25.20 25.20 0 0 0 128.75 0.01 0.42 0.42 0 0 0
August 15, 2025 24.15 25.05 25.05 0 0 0 129.00 0.01 0.42 0.42 0 0 0
August 15, 2025 23.90 24.80 24.80 0 0 0 129.25 0.01 0.42 0.42 0 0 0
August 15, 2025 23.75 24.45 24.45 0 0 0 129.50 0.01 0.42 0.42 0 0 0
August 15, 2025 23.40 24.25 24.25 0 0 0 129.75 0.01 0.42 0.42 0 0 0
August 15, 2025 23.15 24.05 24.05 0 0 0 130.00 0.01 0.42 0.42 0 0 0
August 15, 2025 22.90 23.80 23.80 0 0 0 130.25 0.01 0.44 0.44 0 0 0
August 15, 2025 22.65 23.55 23.55 0 0 0 130.50 0.01 0.44 0.44 0 0 0
August 15, 2025 22.40 23.25 23.25 0 0 0 130.75 0.01 0.44 0.44 0 0 0
August 15, 2025 22.30 23.00 23.00 0 0 0 131.00 0.01 0.44 0.44 0 0 0
August 15, 2025 22.05 22.75 22.75 0 0 0 131.25 0.01 0.44 0.44 0 0 0
August 15, 2025 21.85 22.50 22.50 0 0 0 131.50 0.01 0.46 0.46 0 0 0
August 15, 2025 21.60 22.25 22.25 0 0 0 131.75 0.01 0.46 0.46 0 0 0
August 15, 2025 21.20 22.10 22.10 0 0 0 132.00 0.01 0.46 0.46 0 0 0
August 15, 2025 20.95 21.80 21.80 0 0 0 132.25 0.01 0.46 0.46 0 0 0
August 15, 2025 20.70 21.55 21.55 0 0 0 132.50 0.01 0.46 0.46 0 0 0
August 15, 2025 20.45 21.30 21.30 0 0 0 132.75 0.01 0.46 0.46 0 0 0
August 15, 2025 20.20 21.10 21.10 0 0 0 133.00 0.01 0.48 0.48 0 0 0
August 15, 2025 20.10 20.80 20.80 0 0 0 133.25 0.01 0.48 0.48 0 0 0
August 15, 2025 19.70 20.55 20.55 0 0 0 133.50 0.01 0.48 0.48 0 0 0
August 15, 2025 19.45 20.30 20.30 0 0 0 133.75 0.01 0.48 0.48 0 2 0
August 15, 2025 19.20 20.05 20.05 0 0 0 134.00 0.01 0.48 0.48 0 0 0
August 15, 2025 18.95 19.80 19.80 0 0 0 134.25 0.01 0.50 0.50 0 0 0
August 15, 2025 18.85 19.60 19.60 0 0 0 134.50 0.01 0.50 0.50 0 0 0
August 15, 2025 18.60 19.30 19.30 0 0 0 134.75 0.01 0.50 0.50 0 0 0
August 15, 2025 18.40 19.10 19.10 0 0 0 135.00 0.01 0.50 0.50 0 1 0
August 15, 2025 18.15 18.85 18.85 0 0 0 135.25 0.01 0.50 0.50 0 0 0
August 15, 2025 17.75 18.65 18.65 0 0 0 135.50 0.01 0.50 0.50 0 0 0
August 15, 2025 17.50 18.35 18.35 0 0 0 135.75 0.01 0.50 0.50 0 0 0
August 15, 2025 17.25 18.10 18.10 0 0 0 136.00 0.01 0.50 0.50 0 0 0
August 15, 2025 17.00 17.85 17.85 0 0 0 136.25 0.01 0.50 0.50 0 0 0
August 15, 2025 16.80 17.65 17.60 0 0 0 136.50 0.01 0.50 0.50 0 0 0
August 15, 2025 16.55 17.40 17.35 0 0 0 136.75 0.01 0.50 0.50 0 0 0
August 15, 2025 16.30 17.10 17.10 0 0 0 137.00 0.01 0.50 0.50 0 0 0
August 15, 2025 16.20 16.85 16.85 0 0 0 137.25 0.01 0.55 0.55 0 0 0
August 15, 2025 15.80 16.65 16.65 0 0 0 137.50 0.01 0.40 0.40 0 11 0
August 15, 2025 15.55 16.40 16.40 0 0 0 137.75 0.01 0.55 0.55 0 0 0
August 15, 2025 15.30 16.15 16.15 0 0 0 138.00 0.01 0.55 0.55 0 21 0
August 15, 2025 15.10 15.95 15.95 0 0 0 138.25 0.02 0.55 0.55 0 0 0
August 15, 2025 14.75 15.65 15.65 0 0 0 138.50 0.03 0.55 0.55 0 0 0
August 15, 2025 14.60 15.40 15.40 0 0 0 138.75 0.04 0.55 0.55 0 0 0
August 15, 2025 14.50 15.15 15.15 0 0 0 139.00 0.04 0.55 0.55 0 0 0
August 15, 2025 14.10 14.95 14.95 0 0 0 139.25 0.05 0.55 0.55 0 0 0
August 15, 2025 13.85 14.65 14.65 0 0 0 139.50 0.06 0.60 0.60 0 0 0
August 15, 2025 13.55 14.40 14.40 0 0 0 139.75 0.07 0.60 0.60 0 0 0
August 15, 2025 13.30 14.20 14.20 0 0 0 140.00 0.08 0.60 0.60 0 0 0
August 15, 2025 13.05 14.00 14.00 0 0 0 140.25 0.09 0.60 0.60 0 1 0
August 15, 2025 12.80 13.65 13.65 0 0 0 140.50 0.10 0.60 0.60 0 0 0
August 15, 2025 12.60 13.45 13.45 0 0 0 140.75 0.11 0.60 0.60 0 0 0
August 15, 2025 12.55 13.25 13.25 0 0 0 141.00 0.12 0.60 0.60 0 0 0
August 15, 2025 12.35 13.00 13.00 0 0 0 141.25 0.14 0.65 0.65 0 0 0
August 15, 2025 11.85 12.70 12.70 0 0 0 141.50 0.15 0.65 0.65 0 0 0
August 15, 2025 11.65 12.45 12.45 0 0 0 141.75 0.16 0.65 0.65 0 0 0
August 15, 2025 11.40 12.30 12.30 0 1 0 142.00 0.18 0.65 0.65 0 0 0
August 15, 2025 11.15 12.00 12.00 0 0 0 142.25 0.19 0.70 0.70 0 0 0
August 15, 2025 10.90 11.75 11.75 0 0 0 142.50 0.20 0.70 0.70 0 0 0
August 15, 2025 10.60 11.60 11.60 0 0 0 142.75 0.22 0.75 0.75 0 0 0
August 15, 2025 10.70 11.35 11.35 0 0 0 143.00 0.24 0.75 0.75 0 0 0
August 15, 2025 10.30 11.10 11.10 0 0 0 143.25 0.25 0.75 0.75 0 0 0
August 15, 2025 10.05 10.95 10.90 0 0 0 143.50 0.27 0.80 0.80 0 0 0
August 15, 2025 9.80 10.70 10.70 0 0 0 143.75 0.29 0.80 0.80 0 0 0
August 15, 2025 9.60 10.40 10.40 0 0 0 144.00 0.31 0.85 0.85 0 1 0
August 15, 2025 9.15 10.20 10.20 0 0 0 144.25 0.33 0.85 0.85 0 0 0
August 15, 2025 9.15 9.85 9.85 0 0 0 144.50 0.35 0.90 0.90 0 0 0
August 15, 2025 8.70 9.60 9.60 0 0 0 144.75 0.37 0.95 0.95 0 0 0
August 15, 2025 8.45 9.35 9.35 0 4 0 145.00 0.60 0.80 0.80 0 1 0
August 15, 2025 8.25 9.15 9.15 0 0 0 145.25 0.42 0.95 0.95 0 0 0
August 15, 2025 8.00 9.05 9.05 0 0 0 145.50 0.44 1.00 1.00 0 0 0
August 15, 2025 7.80 8.85 8.85 0 0 0 145.75 0.47 1.05 1.05 0 0 0
August 15, 2025 7.60 8.70 8.70 0 0 0 146.00 0.50 1.05 1.05 0 2 0
August 15, 2025 7.35 8.40 8.40 0 0 0 146.25 0.50 1.10 1.10 0 0 0
August 15, 2025 7.15 8.05 8.05 0 0 0 146.50 0.55 1.10 1.10 0 0 0
August 15, 2025 6.90 7.80 7.80 0 0 0 146.75 0.55 1.15 1.15 0 0 0
August 15, 2025 6.70 7.85 7.85 0 2 0 147.00 0.60 1.20 1.20 0 0 0
August 15, 2025 6.50 7.60 7.60 0 0 0 147.25 0.65 1.20 1.20 0 0 0
August 15, 2025 6.30 7.45 7.45 0 2 0 147.50 0.65 1.25 1.25 0 0 0
August 15, 2025 6.05 7.20 7.20 0 0 0 147.75 0.70 1.30 1.30 0 0 0
August 15, 2025 5.85 7.00 7.00 0 0 0 148.00 0.75 1.35 1.35 0 0 0
August 15, 2025 5.65 6.90 6.90 0 0 0 148.25 0.80 1.35 1.35 0 0 0
August 15, 2025 5.45 6.65 6.65 0 0 0 148.50 0.85 1.40 1.40 0 0 0
August 15, 2025 5.25 6.45 6.45 0 0 0 148.75 0.90 1.45 1.45 0 0 0
August 15, 2025 5.05 6.25 6.25 0 11 0 149.00 0.95 1.50 1.50 0 11 0
August 15, 2025 5.05 5.95 5.95 0 0 0 149.25 0.95 1.55 1.55 0 0 0
August 15, 2025 4.85 5.75 5.75 0 0 0 149.50 1.05 1.60 1.60 0 0 0
August 15, 2025 4.65 5.55 5.55 0 0 0 149.75 1.10 1.65 1.65 0 0 0
August 15, 2025 4.45 5.35 5.40 0 7 0 150.00 1.15 1.75 1.75 0 2 0
August 15, 2025 4.25 5.15 5.20 0 0 0 150.25 1.20 1.80 1.80 0 0 0
August 15, 2025 4.05 4.95 5.00 0 1 0 150.50 1.25 1.85 1.85 0 0 0
August 15, 2025 3.90 4.80 4.80 0 1 0 150.75 1.30 1.90 1.90 0 0 0
August 15, 2025 3.70 4.60 4.65 0 0 0 151.00 1.40 2.00 2.00 0 1 0
August 15, 2025 3.50 4.45 4.45 0 1 0 151.25 1.45 2.05 2.05 0 0 0
August 15, 2025 3.35 4.05 4.30 0 0 0 151.50 1.55 2.15 2.15 0 0 0
August 15, 2025 3.15 4.10 4.10 -0.45 12 1 151.75 1.60 2.20 2.20 0 0 0
August 15, 2025 3.00 3.90 3.95 0 3 0 152.00 1.70 2.30 2.30 0 0 0
August 15, 2025 2.85 3.75 3.75 0 0 0 152.25 1.75 2.35 2.35 0 0 0
August 15, 2025 2.65 3.60 3.60 0 5 0 152.50 1.85 2.45 2.45 0 0 0
August 15, 2025 2.50 3.40 3.45 0 0 0 152.75 1.95 2.55 2.55 0 0 0
August 15, 2025 2.35 3.25 3.30 0 10 0 153.00 2.05 2.65 2.65 0 0 0
August 15, 2025 2.20 3.10 3.15 0 0 0 153.25 2.10 2.80 2.80 0 0 0
August 15, 2025 2.05 2.80 2.80 0 6 0 153.50 2.20 2.90 2.90 0 0 0
August 15, 2025 1.90 2.80 2.85 0 1 0 153.75 2.30 3.00 3.00 0 0 0
August 15, 2025 1.80 2.50 2.50 0 4 0 154.00 2.40 3.15 3.15 0 0 0
August 15, 2025 1.90 2.50 2.50 0 5 0 154.25 2.50 3.25 3.25 0 0 0
August 15, 2025 1.75 2.35 2.35 0 0 0 154.50 2.65 3.35 3.35 0 0 0
August 15, 2025 1.65 2.25 2.25 0 0 0 154.75 2.75 3.50 3.50 0 0 0
August 15, 2025 1.50 2.10 2.10 0 42 0 155.00 2.90 3.60 3.60 0 0 0
August 15, 2025 1.40 2.00 2.00 0 0 0 155.25 3.05 3.75 3.75 0 0 0
August 15, 2025 1.25 1.90 1.85 0 3 0 155.50 3.15 3.90 3.90 0 0 0
August 15, 2025 1.15 1.75 1.75 0 2 0 155.75 3.30 4.00 4.00 0 0 0
August 15, 2025 1.05 1.65 1.65 0 21 0 156.00 3.45 4.15 4.15 0 19 0
September 19, 2025 43.60 44.30 44.30 0 0 0 110.00 0.01 0.22 0.22 0 186 0
September 19, 2025 33.80 34.60 34.60 0 0 0 120.00 0.15 0.80 0.80 0 0 0
September 19, 2025 29.40 30.25 30.25 0 0 0 124.50 0.27 0.90 0.90 0 0 0
September 19, 2025 29.25 30.00 30.00 0 0 0 124.75 0.28 0.95 0.95 0 0 0
September 19, 2025 28.85 29.75 29.75 0 0 0 125.00 0.29 0.90 0.90 0 0 0
September 19, 2025 28.60 29.50 29.50 0 0 0 125.25 0.29 0.95 0.95 0 0 0
September 19, 2025 28.50 29.25 29.25 0 0 0 125.50 0.30 0.95 0.95 0 0 0
September 19, 2025 28.25 29.00 29.00 0 0 0 125.75 0.31 0.95 0.95 0 0 0
September 19, 2025 28.00 28.85 28.85 0 0 0 126.00 0.31 0.95 0.95 0 0 0
September 19, 2025 27.70 28.55 28.55 0 0 0 126.25 0.32 0.95 0.95 0 0 0
September 19, 2025 27.55 28.30 28.30 0 0 0 126.50 0.33 0.95 0.95 0 0 0
September 19, 2025 27.30 28.05 28.05 0 0 0 126.75 0.33 0.95 0.95 0 0 0
September 19, 2025 26.90 27.85 27.85 0 0 0 127.00 0.34 1.00 1.00 0 0 0
September 19, 2025 26.65 27.60 27.60 0 0 0 127.25 0.35 1.00 1.00 0 0 0
September 19, 2025 26.40 27.35 27.35 0 0 0 127.50 0.36 1.00 1.00 0 0 0
September 19, 2025 26.15 27.10 27.10 0 0 0 127.75 0.36 1.00 1.00 0 0 0
September 19, 2025 25.95 26.85 26.85 0 0 0 128.00 0.37 1.00 1.00 0 0 0
September 19, 2025 25.70 26.60 26.60 0 0 0 128.25 0.38 1.00 1.00 0 0 0
September 19, 2025 25.45 26.20 26.20 0 0 0 128.50 0.39 1.00 1.00 0 1 0
September 19, 2025 25.20 25.95 25.95 0 0 0 128.75 0.39 1.05 1.05 0 0 0
September 19, 2025 24.95 25.70 25.70 0 0 0 129.00 0.40 1.05 1.05 0 0 0
September 19, 2025 24.65 25.40 25.45 0 0 0 129.25 0.41 1.05 1.05 0 0 0
September 19, 2025 24.45 25.30 25.30 0 0 0 129.50 0.42 1.05 1.05 0 0 0
September 19, 2025 24.20 25.05 25.05 0 0 0 129.75 0.43 1.05 1.05 0 0 0
September 19, 2025 24.00 24.75 24.75 0 10 0 130.00 0.43 1.05 1.05 0 2 0
September 19, 2025 23.75 24.50 24.50 0 0 0 130.25 0.44 1.10 1.10 0 0 0
September 19, 2025 23.45 24.20 24.25 0 0 0 130.50 0.45 1.10 1.10 0 0 0
September 19, 2025 23.25 24.10 24.10 0 0 0 130.75 0.46 1.10 1.10 0 0 0
September 19, 2025 23.05 23.80 23.80 0 0 0 131.00 0.47 1.10 1.10 0 0 0
September 19, 2025 22.80 23.75 23.75 0 0 0 131.25 0.48 1.10 1.10 0 0 0
September 19, 2025 22.55 23.50 23.50 0 0 0 131.50 0.49 1.15 1.15 0 0 0
September 19, 2025 22.25 23.25 23.25 0 0 0 131.75 0.50 1.15 1.15 0 0 0
September 19, 2025 22.00 23.00 23.00 0 0 0 132.00 0.50 1.15 1.15 0 0 0
September 19, 2025 21.75 22.80 22.80 0 0 0 132.25 0.50 1.15 1.15 0 0 0
September 19, 2025 21.60 22.55 22.55 0 0 0 132.50 0.50 1.15 1.15 0 0 0
September 19, 2025 21.30 22.30 22.30 0 0 0 132.75 0.50 1.20 1.20 0 0 0
September 19, 2025 21.05 22.05 22.05 0 0 0 133.00 0.55 1.20 1.20 0 0 0
September 19, 2025 20.80 21.85 21.85 0 0 0 133.25 0.55 1.20 1.20 0 0 0
September 19, 2025 20.55 21.60 21.60 0 0 0 133.50 0.55 1.20 1.20 0 0 0
September 19, 2025 20.35 21.35 21.35 0 0 0 133.75 0.55 1.25 1.25 0 0 0
September 19, 2025 20.10 21.15 21.15 0 0 0 134.00 0.60 1.25 1.25 0 0 0
September 19, 2025 19.85 20.90 20.90 0 0 0 134.25 0.60 1.25 1.25 0 0 0
September 19, 2025 19.65 20.65 20.65 0 0 0 134.50 0.60 1.25 1.25 0 0 0
September 19, 2025 19.40 20.40 20.40 0 0 0 134.75 0.60 1.30 1.30 0 0 0
September 19, 2025 19.15 20.20 20.20 0 0 0 135.00 0.65 1.30 1.30 0 2 0
September 19, 2025 18.90 19.95 19.95 0 0 0 135.25 0.65 1.30 1.30 0 0 0
September 19, 2025 18.60 19.70 19.70 0 0 0 135.50 0.65 1.35 1.35 0 0 0
September 19, 2025 18.45 19.50 19.50 0 0 0 135.75 0.70 1.35 1.35 0 0 0
September 19, 2025 18.20 19.25 19.25 0 0 0 136.00 0.70 1.35 1.35 0 0 0
September 19, 2025 17.90 19.00 19.00 0 0 0 136.25 0.70 1.35 1.35 0 0 0
September 19, 2025 17.65 18.80 18.80 0 0 0 136.50 0.75 1.40 1.40 0 0 0
September 19, 2025 17.40 18.55 18.55 0 0 0 136.75 0.75 1.40 1.40 0 0 0
September 19, 2025 17.20 18.30 18.30 0 0 0 137.00 0.75 1.45 1.45 0 0 0
September 19, 2025 16.95 18.10 18.10 0 0 0 137.25 0.80 1.45 1.45 0 0 0
September 19, 2025 16.75 17.85 17.85 0 0 0 137.50 0.80 1.45 1.45 0 0 0
September 19, 2025 16.50 17.65 17.65 0 0 0 137.75 0.80 1.50 1.50 0 0 0
September 19, 2025 16.25 17.40 17.40 0 0 0 138.00 0.85 1.50 1.50 0 1 0
September 19, 2025 16.05 17.15 17.15 0 0 0 138.25 0.85 1.50 1.50 0 0 0
September 19, 2025 15.75 16.95 16.95 0 0 0 138.50 0.90 1.55 1.55 0 0 0
September 19, 2025 15.40 16.70 16.70 0 0 0 138.75 0.30 1.55 1.55 0 0 0
September 19, 2025 15.20 16.50 16.50 0 0 0 139.00 0.32 1.60 1.60 0 0 0
September 19, 2025 15.05 16.25 16.25 0 0 0 139.25 0.34 1.60 1.60 0 0 0
September 19, 2025 14.75 16.05 16.05 0 0 0 139.50 0.36 1.65 1.65 0 0 0
September 19, 2025 14.55 15.80 15.80 0 0 0 139.75 0.38 1.65 1.65 0 0 0
September 19, 2025 14.30 15.60 15.60 0 5 0 140.00 0.41 1.65 1.65 0 9 0
September 19, 2025 14.05 15.40 15.40 0 0 0 140.25 0.43 1.70 1.70 0 0 0
September 19, 2025 13.85 15.15 15.15 0 0 0 140.50 0.46 1.70 1.70 0 0 0
September 19, 2025 13.60 14.90 14.90 0 0 0 140.75 0.48 1.75 1.75 0 0 0
September 19, 2025 13.40 14.70 14.70 0 0 0 141.00 0.55 1.80 1.80 0 0 0
September 19, 2025 13.15 14.45 14.45 0 0 0 141.25 0.55 1.80 1.80 0 0 0
September 19, 2025 12.95 14.25 14.25 0 0 0 141.50 0.60 1.85 1.85 0 0 0
September 19, 2025 12.75 14.05 14.05 0 0 0 141.75 0.60 1.85 1.85 0 0 0
September 19, 2025 12.45 13.85 13.85 0 0 0 142.00 0.65 1.90 1.90 0 1 0
September 19, 2025 12.25 13.65 13.65 0 0 0 142.25 0.65 1.90 1.90 0 0 0
September 19, 2025 12.00 13.35 13.35 0 0 0 142.50 0.70 1.95 1.95 0 0 0
September 19, 2025 11.80 13.15 13.15 0 0 0 142.75 0.70 2.00 2.00 0 0 0
September 19, 2025 11.60 13.00 13.00 0 0 0 143.00 0.75 2.00 2.00 0 0 0
September 19, 2025 11.35 12.70 12.70 0 0 0 143.25 0.75 2.05 2.05 0 0 0
September 19, 2025 11.15 12.60 12.55 0 0 0 143.50 0.80 2.10 2.15 0 0 0
September 19, 2025 10.95 12.35 12.35 0 0 0 143.75 0.80 2.10 2.10 0 0 0
September 19, 2025 10.75 12.15 12.15 0 0 0 144.00 0.85 2.15 2.15 0 0 0
September 19, 2025 10.50 11.85 11.85 0 0 0 144.25 0.90 2.20 2.20 0 0 0
September 19, 2025 10.30 11.75 11.70 0 0 0 144.50 0.90 2.30 2.30 0 5 0
September 19, 2025 10.10 11.45 11.45 0 0 0 144.75 0.95 2.25 2.25 0 0 0
September 19, 2025 9.90 11.30 11.30 0 0 0 145.00 1.00 2.30 2.30 0 0 0
September 19, 2025 9.70 11.10 11.10 0 0 0 145.25 1.05 2.35 2.35 0 0 0
September 19, 2025 9.50 10.80 10.80 0 1 0 145.50 1.10 2.40 2.40 0 0 0
September 19, 2025 9.25 10.60 10.60 0 0 0 145.75 1.15 2.45 2.45 0 0 0
September 19, 2025 9.05 10.50 10.50 0 0 0 146.00 1.15 2.55 2.55 0 0 0
September 19, 2025 8.85 10.30 10.25 0 0 0 146.25 1.20 2.50 2.50 0 0 0
September 19, 2025 8.65 10.10 10.05 0 0 0 146.50 1.25 2.55 2.55 0 0 0
September 19, 2025 8.45 9.90 9.85 0 0 0 146.75 1.30 2.60 2.60 0 0 0
September 19, 2025 8.25 9.55 9.55 0 2 0 147.00 1.35 2.65 2.65 0 2 0
September 19, 2025 8.05 9.50 9.45 0 0 0 147.25 1.40 2.75 2.75 0 0 0
September 19, 2025 7.85 9.30 9.25 0 0 0 147.50 1.45 2.85 2.85 0 0 0
September 19, 2025 7.40 8.80 8.80 0 0 0 147.75 1.30 2.65 2.65 0 10 0
September 19, 2025 7.20 8.60 8.60 0 0 0 148.00 1.35 2.70 2.70 0 0 0
September 19, 2025 7.05 8.35 8.35 0 0 0 148.25 1.40 2.75 2.75 0 0 0
September 19, 2025 6.85 8.20 8.20 0 0 0 148.50 1.45 2.75 2.75 0 20 0
September 19, 2025 6.60 7.95 7.95 0 0 0 148.75 1.50 2.80 2.80 0 0 0
September 19, 2025 6.40 7.80 7.80 0 0 0 149.00 1.60 2.90 2.90 0 0 0
September 19, 2025 6.25 7.65 7.65 0 0 0 149.25 1.60 2.95 2.95 0 0 0
September 19, 2025 6.05 7.45 7.45 0 0 0 149.50 1.65 3.00 3.00 0 0 0
September 19, 2025 5.85 7.30 7.25 0 0 0 149.75 1.70 3.05 3.05 0 0 0
September 19, 2025 5.70 7.00 7.00 0 59 0 150.00 1.75 3.15 3.15 0 8 0
September 19, 2025 5.50 6.85 6.85 0 0 0 150.25 1.85 3.20 3.20 0 0 0
September 19, 2025 5.30 6.75 6.70 0 0 0 150.50 1.90 3.25 3.25 0 0 0
September 19, 2025 5.15 6.45 6.45 0 0 0 150.75 2.00 3.35 3.35 0 0 0
September 19, 2025 4.95 6.40 6.35 0 0 0 151.00 2.05 3.40 3.40 0 0 0
September 19, 2025 4.80 6.15 6.15 0 0 0 151.25 2.15 3.50 3.50 0 0 0
September 19, 2025 4.65 5.95 5.95 0 0 0 151.50 2.20 3.60 3.60 0 0 0
September 19, 2025 4.45 5.85 5.85 0 0 0 151.75 2.30 3.65 3.65 0 0 0
September 19, 2025 4.30 5.65 5.65 0 0 0 152.00 2.40 3.75 3.75 0 0 0
September 19, 2025 4.15 5.55 5.50 0 0 0 152.25 2.45 3.85 3.85 0 0 0
September 19, 2025 3.95 5.35 5.35 0 0 0 152.50 2.55 3.95 3.95 0 0 0
September 19, 2025 3.80 5.10 5.10 0 0 0 152.75 2.65 4.00 4.00 0 0 0
September 19, 2025 3.65 5.00 5.00 0 0 0 153.00 2.75 4.10 4.10 0 0 0
September 19, 2025 3.50 4.85 4.85 0 2 0 153.25 2.80 4.20 4.20 0 0 0
September 19, 2025 3.35 4.75 4.75 0 0 0 153.50 2.90 4.30 4.30 0 0 0
September 19, 2025 3.20 4.50 4.60 0 0 0 153.75 3.00 4.40 4.40 0 0 0
September 19, 2025 3.05 4.35 4.45 0 0 0 154.00 3.10 4.50 4.50 0 0 0
September 19, 2025 2.90 4.25 4.25 0 0 0 154.25 3.20 4.60 4.60 0 0 0
September 19, 2025 2.75 4.15 4.15 0 0 0 154.50 3.35 4.70 4.70 0 0 0
September 19, 2025 2.60 3.95 3.95 0 0 0 154.75 3.45 4.80 4.80 0 0 0
September 19, 2025 0.31 1.55 1.55 0 11 0 160.00 6.50 7.80 7.80 0 0 0
September 19, 2025 0.01 0.17 0.17 0 59 0 170.00 16.35 17.10 17.10 0 0 0
September 19, 2025 0 0.05 0.05 0 81 0 180.00 26.40 27.05 27.05 0 0 0
September 19, 2025 0 0.05 0.05 0 65 0 190.00 36.40 37.05 37.05 0 0 0
October 17, 2025 29.45 30.60 30.60 0 0 0 124.50 0.33 1.15 1.15 0 0 0
October 17, 2025 29.25 30.40 30.40 0 0 0 124.75 0.34 1.15 1.15 0 0 0
October 17, 2025 28.95 30.15 30.15 0 0 0 125.00 0.34 1.15 1.15 0 7 0
October 17, 2025 28.75 29.90 29.90 0 0 0 125.25 0.35 1.20 1.20 0 0 0
October 17, 2025 28.55 29.65 29.65 0 0 0 125.50 0.36 1.20 1.20 0 0 0
October 17, 2025 28.30 29.40 29.40 0 0 0 125.75 0.37 1.20 1.20 0 0 0
October 17, 2025 28.05 29.15 29.15 0 0 0 126.00 0.38 1.20 1.20 0 0 0
October 17, 2025 27.80 28.90 28.90 0 0 0 126.25 0.38 1.25 1.25 0 0 0
October 17, 2025 27.55 28.70 28.70 0 0 0 126.50 0.39 1.25 1.25 0 0 0
October 17, 2025 26.55 27.80 27.80 0 0 0 127.50 0.43 1.30 1.30 0 0 0
October 17, 2025 26.30 27.50 27.50 0 0 0 127.75 0.44 1.30 1.30 0 0 0
October 17, 2025 26.10 27.25 27.25 0 0 0 128.00 0.45 1.30 1.30 0 10 0
October 17, 2025 25.85 27.00 27.00 0 0 0 128.25 0.46 1.35 1.35 0 0 0
October 17, 2025 25.65 26.75 26.75 0 0 0 128.50 0.47 1.35 1.35 0 0 0
October 17, 2025 25.35 26.55 26.55 0 0 0 128.75 0.48 1.35 1.35 0 0 0
October 17, 2025 25.10 26.40 26.40 0 0 0 129.00 0.49 1.35 1.35 0 2 0
October 17, 2025 24.85 26.15 26.15 0 0 0 129.25 0.50 1.35 1.35 0 0 0
October 17, 2025 24.65 25.90 25.90 0 0 0 129.50 0.50 1.40 1.40 0 0 0
October 17, 2025 24.45 25.55 25.55 0 0 0 129.75 0.50 1.40 1.40 0 0 0
October 17, 2025 24.15 25.45 25.45 0 0 0 130.00 0.50 1.40 1.40 0 0 0
October 17, 2025 23.90 25.20 25.20 0 0 0 130.25 0.55 1.40 1.40 0 0 0
October 17, 2025 23.75 24.85 24.85 0 0 0 130.50 0.55 1.45 1.45 0 0 0
October 17, 2025 23.50 24.60 24.60 0 0 0 130.75 0.55 1.45 1.45 0 0 0
October 17, 2025 23.25 24.40 24.40 0 0 0 131.00 0.55 1.45 1.45 0 0 0
October 17, 2025 23.05 24.15 24.15 0 0 0 131.25 0.60 1.45 1.45 0 0 0
October 17, 2025 22.65 24.00 24.00 0 0 0 131.50 0.60 1.50 1.50 0 0 0
October 17, 2025 22.50 23.70 23.70 0 0 0 131.75 0.60 1.50 1.50 0 0 0
October 17, 2025 22.25 23.55 23.55 0 0 0 132.00 0.60 1.50 1.50 0 0 0
October 17, 2025 21.95 23.30 23.30 0 0 0 132.25 0.65 1.50 1.50 0 0 0
October 17, 2025 21.85 22.95 22.95 0 0 0 132.50 0.65 1.55 1.55 0 0 0
October 17, 2025 21.65 22.75 22.75 0 0 0 132.75 0.65 1.55 1.55 0 0 0
October 17, 2025 21.25 22.60 22.60 0 0 0 133.00 0.70 1.55 1.55 0 0 0
October 17, 2025 21.00 22.35 22.35 0 0 0 133.25 0.70 1.55 1.55 0 0 0
October 17, 2025 20.75 22.05 22.05 0 0 0 133.50 0.70 1.60 1.60 0 0 0
October 17, 2025 20.55 21.80 21.80 0 0 0 133.75 0.70 1.60 1.60 0 0 0
October 17, 2025 20.30 21.60 21.60 0 0 0 134.00 0.75 1.60 1.60 0 0 0
October 17, 2025 20.05 21.35 21.35 0 0 0 134.25 0.75 1.60 1.60 0 0 0
October 17, 2025 19.85 21.10 21.10 0 0 0 134.50 0.75 1.65 1.65 0 0 0
October 17, 2025 19.60 20.90 20.90 0 0 0 134.75 0.80 1.65 1.65 0 0 0
October 17, 2025 19.55 20.65 20.65 0 0 0 135.00 0.80 1.65 1.65 0 0 0
October 17, 2025 19.05 20.40 20.40 0 0 0 135.25 0.85 1.70 1.70 0 0 0
October 17, 2025 18.90 20.20 20.20 0 0 0 135.50 0.85 1.70 1.70 0 0 0
October 17, 2025 18.60 19.95 19.95 0 0 0 135.75 0.85 1.70 1.70 0 0 0
October 17, 2025 18.45 19.75 19.75 0 0 0 136.00 0.90 1.75 1.75 0 0 0
October 17, 2025 18.20 19.50 19.50 0 0 0 136.25 0.90 1.75 1.75 0 0 0
October 17, 2025 17.90 19.25 19.25 0 0 0 136.50 0.95 1.80 1.80 0 0 0
October 17, 2025 17.65 19.05 19.05 0 0 0 136.75 0.16 1.80 1.80 0 0 0
October 17, 2025 17.70 18.80 18.80 0 0 0 137.00 0.18 1.80 1.80 0 1 0
October 17, 2025 16.80 18.60 18.60 0 0 0 137.25 0.20 1.85 1.85 0 0 0
October 17, 2025 16.55 18.35 18.35 0 0 0 137.50 0.22 1.85 1.85 0 0 0
October 17, 2025 16.30 18.05 18.05 0 0 0 137.75 0.25 1.90 1.90 0 0 0
October 17, 2025 16.10 17.90 17.90 0 0 0 138.00 0.27 1.90 1.90 0 1 0
October 17, 2025 15.85 17.60 17.60 0 0 0 138.25 0.29 1.95 1.95 0 0 0
October 17, 2025 15.65 17.45 17.45 0 0 0 138.50 0.32 1.95 1.95 0 0 0
October 17, 2025 15.40 17.15 17.15 0 0 0 138.75 0.35 2.00 2.00 0 0 0
October 17, 2025 15.20 17.00 17.00 0 0 0 139.00 0.37 2.00 2.00 0 0 0
October 17, 2025 15.00 16.70 16.80 0 0 0 139.25 0.40 2.05 2.05 0 0 0
October 17, 2025 14.75 16.55 16.55 0 0 0 139.50 0.43 2.05 2.05 0 0 0
October 17, 2025 14.55 16.35 16.35 0 0 0 139.75 0.45 2.10 2.10 0 0 0
October 17, 2025 14.30 16.10 16.10 0 0 0 140.00 0.55 2.15 2.15 0 0 0
October 17, 2025 14.10 15.90 15.90 0 0 0 140.25 0.55 2.15 2.15 0 0 0
October 17, 2025 13.90 15.60 15.60 0 0 0 140.50 0.55 2.20 2.20 0 0 0
October 17, 2025 13.65 15.45 15.45 0 0 0 140.75 0.60 2.20 2.20 0 0 0
October 17, 2025 13.45 15.25 15.25 0 0 0 141.00 0.65 2.25 2.25 0 0 0
October 17, 2025 13.25 14.95 14.95 0 0 0 141.25 0.65 2.30 2.30 0 0 0
October 17, 2025 13.00 14.80 14.80 0 0 0 141.50 0.70 2.30 2.30 0 1 0
October 17, 2025 12.80 14.60 14.60 0 0 0 141.75 0.75 2.35 2.35 0 0 0
October 17, 2025 12.60 14.30 14.30 0 0 0 142.00 0.75 2.40 2.40 0 0 0
October 17, 2025 12.35 14.15 14.15 0 0 0 142.25 0.80 2.40 2.40 0 0 0
October 17, 2025 12.15 13.95 13.95 0 0 0 142.50 0.85 2.45 2.45 0 0 0
October 17, 2025 11.95 13.75 13.75 0 0 0 142.75 0.85 2.50 2.50 0 0 0
October 17, 2025 11.75 13.45 13.45 0 0 0 143.00 0.90 2.55 2.55 0 0 0
October 17, 2025 11.50 13.25 13.25 0 0 0 143.25 0.95 2.55 2.55 0 0 0
October 17, 2025 11.30 13.10 13.10 0 0 0 143.50 1.00 2.60 2.60 0 0 0
October 17, 2025 11.05 12.85 12.80 0 0 0 143.75 1.05 2.65 2.65 0 0 0
October 17, 2025 10.90 12.70 12.60 0 0 0 144.00 1.05 2.70 2.70 0 0 0
October 17, 2025 10.70 12.40 12.40 0 0 0 144.25 1.10 2.75 2.75 0 0 0
October 17, 2025 10.50 12.20 12.20 0 0 0 144.50 1.15 2.80 2.80 0 0 0
October 17, 2025 10.30 12.00 12.00 0 0 0 144.75 1.20 2.85 2.85 0 0 0
October 17, 2025 10.05 11.80 11.80 0 0 0 145.00 1.25 2.90 2.90 0 0 0
October 17, 2025 9.85 11.60 11.60 0 0 0 145.25 1.30 2.90 2.90 0 0 0
October 17, 2025 9.65 11.40 11.40 0 0 0 145.50 1.35 2.95 2.95 0 0 0
October 17, 2025 9.45 11.20 11.20 0 0 0 145.75 1.40 3.00 3.00 0 0 0
October 17, 2025 9.25 11.00 11.00 0 0 0 146.00 1.45 3.05 3.05 0 0 0
October 17, 2025 9.05 10.80 10.80 0 0 0 146.25 1.50 3.10 3.10 0 0 0
October 17, 2025 8.85 10.60 10.60 0 0 0 146.50 1.55 3.20 3.20 0 0 0
October 17, 2025 8.70 10.40 10.40 0 0 0 146.75 1.60 3.25 3.25 0 0 0
October 17, 2025 8.50 10.20 10.20 0 0 0 147.00 1.65 3.30 3.30 0 0 0
October 17, 2025 8.20 10.00 10.00 0 0 0 147.25 1.70 3.35 3.35 0 0 0
October 17, 2025 8.05 9.85 9.80 0 0 0 147.50 1.75 3.40 3.40 0 0 0
October 17, 2025 7.85 9.65 9.65 0 0 0 147.75 1.85 3.45 3.45 0 0 0
October 17, 2025 7.65 9.45 9.45 0 0 0 148.00 1.90 3.50 3.50 0 0 0
October 17, 2025 7.45 9.25 9.25 0 0 0 148.25 1.95 3.60 3.60 0 0 0
October 17, 2025 7.25 9.05 9.05 0 1 0 148.50 2.00 3.65 3.65 0 0 0
October 17, 2025 7.10 8.90 8.80 0 0 0 148.75 2.05 3.70 3.70 0 0 0
October 17, 2025 6.90 8.65 8.70 0 0 0 149.00 2.10 3.80 3.80 0 0 0
October 17, 2025 6.70 8.50 8.50 0 0 0 149.25 2.15 3.85 3.85 0 0 0
October 17, 2025 6.55 8.25 8.25 0 0 0 149.50 2.20 3.90 3.90 0 0 0
October 17, 2025 6.35 8.15 8.15 0 0 0 149.75 2.30 4.00 4.00 0 0 0
October 17, 2025 6.20 7.90 7.90 0 0 0 150.00 2.35 4.05 4.05 -1.10 0 1
October 17, 2025 6.00 7.75 7.80 0 0 0 150.25 2.45 4.15 4.15 0 0 0
October 17, 2025 5.85 7.55 7.55 0 0 0 150.50 2.50 4.20 4.20 0 0 0
October 17, 2025 5.65 7.40 7.45 0 0 0 150.75 2.60 4.30 4.30 0 0 0
October 17, 2025 5.50 7.20 7.20 0 0 0 151.00 2.65 4.35 4.35 0 0 0
October 17, 2025 5.30 7.05 7.10 0 0 0 151.25 2.75 4.45 4.45 0 0 0
October 17, 2025 5.15 6.90 6.95 0 0 0 151.50 2.85 4.55 4.55 0 0 0
October 17, 2025 5.00 6.70 6.70 0 0 0 151.75 2.90 4.60 4.60 0 0 0
October 17, 2025 4.85 6.60 6.60 0 0 0 152.00 3.00 4.70 4.70 0 0 0
October 17, 2025 4.65 6.55 6.55 0 0 0 152.25 3.10 4.80 4.80 0 0 0
October 17, 2025 4.50 6.25 6.30 0 0 0 152.50 3.15 4.90 4.85 0 0 0
October 17, 2025 4.35 6.10 6.10 0 0 0 152.75 3.25 5.05 5.05 0 0 0
October 17, 2025 4.20 5.90 5.90 0 0 0 153.00 3.35 5.05 5.05 0 0 0
October 17, 2025 4.05 5.75 5.75 0 0 0 153.25 3.45 5.15 5.15 0 0 0
October 17, 2025 3.90 5.60 5.60 0 0 0 153.50 3.55 5.25 5.25 0 0 0
October 17, 2025 3.75 5.45 5.45 0 0 0 153.75 3.65 5.35 5.35 0 0 0
October 17, 2025 3.60 5.30 5.30 0 0 0 154.00 3.75 5.50 5.50 0 0 0
October 17, 2025 3.45 5.15 5.15 0 0 0 154.25 3.85 5.65 5.65 0 0 0
October 17, 2025 3.30 5.00 5.00 0 0 0 154.50 3.95 5.70 5.65 0 0 0
October 17, 2025 3.15 4.85 4.85 0 0 0 154.75 4.10 5.80 5.80 0 0 0
November 21, 2025 15.20 16.95 16.95 0 0 0 140.50 2.00 3.00 3.00 0 0 0
November 21, 2025 15.05 16.75 16.75 0 0 0 140.75 2.05 3.05 3.05 0 0 0
November 21, 2025 14.75 16.55 16.55 0 0 0 141.00 2.05 3.10 3.10 0 0 0
November 21, 2025 14.55 16.35 16.35 0 0 0 141.25 2.10 3.15 3.15 0 0 0
November 21, 2025 14.35 16.15 16.15 0 0 0 141.50 2.15 3.20 3.20 0 0 0
November 21, 2025 14.15 15.90 15.90 0 0 0 141.75 2.20 3.20 3.20 0 0 0
November 21, 2025 13.95 15.70 15.70 0 0 0 142.00 2.25 3.25 3.25 0 0 0
November 21, 2025 13.75 15.50 15.50 0 0 0 142.25 2.30 3.30 3.30 0 0 0
November 21, 2025 13.55 15.30 15.30 0 0 0 142.50 2.30 3.35 3.35 0 0 0
November 21, 2025 13.30 15.10 15.10 0 0 0 142.75 2.35 3.40 3.40 0 0 0
November 21, 2025 13.10 14.90 14.90 0 0 0 143.00 2.40 3.45 3.45 0 0 0
November 21, 2025 12.90 14.70 14.70 0 0 0 143.25 2.45 3.50 3.50 0 0 0
November 21, 2025 12.70 14.50 14.50 0 0 0 143.50 2.50 3.55 3.55 0 0 0
November 21, 2025 12.45 14.30 14.30 0 0 0 143.75 2.55 3.60 3.60 0 0 0
November 21, 2025 12.25 14.10 14.10 0 0 0 144.00 2.60 3.65 3.65 0 0 0
November 21, 2025 12.05 13.90 13.90 0 0 0 144.25 2.65 3.70 3.70 0 0 0
November 21, 2025 11.85 13.70 13.70 0 0 0 144.50 2.70 3.75 3.75 0 0 0
November 21, 2025 11.65 13.50 13.50 0 0 0 144.75 2.75 3.80 3.80 0 0 0
November 21, 2025 11.50 13.30 13.30 0 0 0 145.00 2.80 3.85 3.85 0 0 0
November 21, 2025 11.30 13.10 13.10 0 0 0 145.25 2.85 3.90 3.90 0 0 0
November 21, 2025 11.10 12.90 12.90 0 0 0 145.50 2.90 3.95 3.95 0 0 0
November 21, 2025 10.90 12.75 12.75 0 0 0 145.75 2.95 4.00 4.00 0 0 0
November 21, 2025 10.70 12.55 12.55 0 0 0 146.00 3.00 4.05 4.05 0 0 0
November 21, 2025 10.50 12.35 12.35 0 0 0 146.25 3.10 4.10 4.10 0 0 0
November 21, 2025 10.30 12.15 12.15 0 0 0 146.50 3.15 4.20 4.20 0 0 0
November 21, 2025 10.15 11.95 11.95 0 0 0 146.75 3.20 4.25 4.25 0 0 0
November 21, 2025 10.35 11.45 11.50 0 5 0 147.00 3.25 4.30 4.30 0 0 0
November 21, 2025 10.15 11.25 11.30 0 0 0 147.25 3.35 4.35 4.35 0 0 0
November 21, 2025 9.95 11.10 11.10 0 0 0 147.50 3.40 4.45 4.45 0 0 0
November 21, 2025 9.80 10.90 10.90 0 0 0 147.75 3.45 4.50 4.50 0 0 0
November 21, 2025 9.60 10.70 10.75 0 1 0 148.00 3.50 4.55 4.55 0 0 0
November 21, 2025 9.45 10.55 10.55 0 0 0 148.25 3.60 4.65 4.65 0 0 0
November 21, 2025 9.25 10.35 10.40 0 0 0 148.50 3.65 4.70 4.70 0 0 0
November 21, 2025 9.05 10.15 10.20 0 2 0 148.75 3.70 4.75 4.75 0 0 0
November 21, 2025 8.90 10.00 10.00 0 0 0 149.00 3.80 4.85 4.85 0 0 0
November 21, 2025 8.70 9.80 9.85 0 0 0 149.25 3.85 4.90 4.90 0 0 0
November 21, 2025 8.55 9.65 9.65 0 0 0 149.50 3.95 5.00 5.00 0 0 0
November 21, 2025 8.35 9.45 9.50 0 0 0 149.75 4.00 5.05 5.05 0 0 0
November 21, 2025 8.20 9.30 9.30 0 0 0 150.00 4.10 5.15 5.15 0 0 0
November 21, 2025 8.00 9.15 9.15 0 0 0 150.25 4.15 5.20 5.20 0 0 0
November 21, 2025 7.85 8.95 9.00 0 0 0 150.50 4.25 5.30 5.30 0 0 0
November 21, 2025 7.70 8.80 8.80 0 0 0 150.75 4.35 5.40 5.40 0 0 0
November 21, 2025 7.50 8.60 8.65 0 0 0 151.00 4.40 5.45 5.45 0 0 0
November 21, 2025 7.35 8.45 8.50 0 0 0 151.25 4.50 5.55 5.55 0 0 0
November 21, 2025 7.20 8.30 8.30 0 0 0 151.50 4.60 5.65 5.65 0 0 0
November 21, 2025 7.00 8.15 8.15 0 0 0 151.75 4.65 5.70 5.70 0 0 0
November 21, 2025 6.85 7.95 8.00 0 0 0 152.00 4.75 5.80 5.80 0 0 0
November 21, 2025 6.70 7.80 7.85 0 0 0 152.25 4.85 5.90 5.90 0 0 0
November 21, 2025 6.55 7.65 7.70 0 0 0 152.50 4.95 6.00 6.00 0 0 0
November 21, 2025 6.40 7.50 7.50 0 0 0 152.75 5.05 6.10 6.10 0 0 0
November 21, 2025 6.25 7.35 7.35 0 0 0 153.00 5.05 6.25 6.25 0 0 0
November 21, 2025 6.05 7.20 7.20 0 0 0 153.25 5.15 6.30 6.30 0 0 0
November 21, 2025 5.90 7.05 7.05 0 0 0 153.50 5.25 6.40 6.40 0 0 0
November 21, 2025 5.75 6.90 6.90 0 0 0 153.75 5.35 6.50 6.50 0 0 0
November 21, 2025 5.60 6.75 6.75 0 0 0 154.00 5.45 6.60 6.60 0 0 0
November 21, 2025 5.45 6.60 6.60 0 0 0 154.25 5.55 6.75 6.75 0 0 0
November 21, 2025 5.35 6.45 6.45 0 0 0 154.50 5.65 6.85 6.85 0 0 0
November 21, 2025 5.20 6.30 6.30 0 0 0 154.75 5.75 6.95 6.95 0 0 0
December 19, 2025 53.95 55.20 55.20 0 0 0 100.00 0.11 0.45 0.45 -0.06 147 2
December 19, 2025 44.10 45.45 45.45 0 0 0 110.00 0.36 0.75 0.75 0 9 0
December 19, 2025 34.50 35.75 35.75 0 18 0 120.00 0.65 1.15 1.15 0 69 0
December 19, 2025 25.10 26.50 26.50 0 1 0 130.00 1.30 2.35 2.35 0 1 0
December 19, 2025 15.55 18.05 18.05 0 42 0 140.00 1.55 3.60 3.60 0 4 0
December 19, 2025 12.15 14.60 14.60 0 0 0 144.25 2.30 4.40 4.40 0 0 0
December 19, 2025 11.95 14.40 14.40 0 0 0 144.50 2.35 4.45 4.45 0 0 0
December 19, 2025 11.80 14.20 14.20 0 0 0 144.75 2.40 4.50 4.50 0 0 0
December 19, 2025 11.60 14.00 14.00 0 0 0 145.00 2.45 4.55 4.55 0 0 0
December 19, 2025 11.40 13.80 13.80 0 0 0 145.25 2.55 4.65 4.65 0 0 0
December 19, 2025 11.20 13.65 13.65 0 0 0 145.50 2.60 4.70 4.70 0 0 0
December 19, 2025 11.00 13.25 13.25 0 0 0 145.75 2.65 4.75 4.75 0 0 0
December 19, 2025 10.85 13.25 13.25 0 0 0 146.00 2.70 4.80 4.80 0 0 0
December 19, 2025 10.65 13.05 13.05 0 0 0 146.25 2.75 4.90 4.95 0 0 0
December 19, 2025 10.45 12.90 12.90 0 0 0 146.50 2.85 4.95 4.95 0 0 0
December 19, 2025 10.25 12.60 12.60 0 0 0 146.75 2.90 5.00 5.00 0 0 0
December 19, 2025 10.10 12.50 12.50 0 0 0 147.00 2.95 5.05 5.05 0 0 0
December 19, 2025 9.90 12.25 12.25 0 0 0 147.25 3.05 5.15 5.15 0 0 0
December 19, 2025 9.75 12.00 12.00 0 0 0 147.50 3.10 5.20 5.20 0 0 0
December 19, 2025 9.55 11.80 11.80 0 0 0 147.75 3.15 5.30 5.30 0 0 0
December 19, 2025 9.40 11.70 11.70 0 0 0 148.00 3.25 5.35 5.35 0 0 0
December 19, 2025 9.20 11.60 11.60 0 0 0 148.25 3.30 5.40 5.40 0 0 0
December 19, 2025 9.00 11.35 11.35 0 0 0 148.50 3.40 5.50 5.50 0 0 0
December 19, 2025 8.85 11.15 11.15 0 0 0 148.75 3.45 5.55 5.55 0 0 0
December 19, 2025 8.70 11.00 11.00 0 0 0 149.00 3.55 5.65 5.65 0 0 0
December 19, 2025 8.50 10.85 10.85 0 0 0 149.25 3.60 5.70 5.70 0 0 0
December 19, 2025 8.35 10.65 10.65 0 0 0 149.50 3.70 5.80 5.80 0 0 0
December 19, 2025 8.15 10.50 10.50 0 0 0 149.75 3.75 5.85 5.85 0 0 0
December 19, 2025 8.00 9.25 9.25 0 40 0 150.00 3.85 5.85 5.85 0 12 0
December 19, 2025 7.80 10.15 10.15 0 0 0 150.25 3.90 6.05 6.05 0 0 0
December 19, 2025 7.65 10.00 10.00 0 0 0 150.50 4.00 6.10 6.10 0 0 0
December 19, 2025 7.50 9.80 9.80 0 0 0 150.75 4.10 6.25 6.25 0 0 0
December 19, 2025 7.35 9.65 9.65 0 0 0 151.00 4.15 6.35 6.35 0 0 0
December 19, 2025 7.15 9.40 9.40 0 0 0 151.25 4.25 6.40 6.40 0 0 0
December 19, 2025 7.00 9.30 9.30 0 0 0 151.50 4.35 6.50 6.50 0 0 0
December 19, 2025 6.85 9.05 9.05 0 0 0 151.75 4.45 6.60 6.60 0 0 0
December 19, 2025 6.60 8.90 8.90 0 0 0 152.00 4.50 6.70 6.70 0 0 0
December 19, 2025 6.45 8.75 8.75 0 0 0 152.25 4.60 6.75 6.75 0 0 0
December 19, 2025 6.35 8.60 8.60 0 0 0 152.50 4.70 6.85 6.85 0 0 0
December 19, 2025 6.20 8.45 8.45 0 0 0 152.75 4.80 6.95 6.95 0 0 0
December 19, 2025 6.05 8.30 8.30 0 0 0 153.00 4.90 7.05 7.05 0 0 0
December 19, 2025 5.90 8.15 8.15 0 0 0 153.25 5.00 7.20 7.20 0 0 0
December 19, 2025 5.70 7.95 7.95 0 0 0 153.50 5.10 7.30 7.30 0 0 0
December 19, 2025 5.60 7.85 7.85 0 0 0 153.75 5.20 7.40 7.40 0 0 0
December 19, 2025 5.45 7.70 7.70 0 0 0 154.00 5.30 7.45 7.45 0 0 0
December 19, 2025 5.30 7.55 7.55 0 0 0 154.25 5.40 7.55 7.55 0 0 0
December 19, 2025 5.15 7.40 7.40 0 0 0 154.50 5.50 7.65 7.65 0 0 0
December 19, 2025 5.00 7.25 7.25 0 0 0 154.75 5.60 7.80 7.80 0 0 0
December 19, 2025 2.35 4.55 4.60 0 51 0 160.00 8.25 10.45 10.45 0 5 0
December 19, 2025 0.02 1.00 1.00 0 9 0 170.00 15.50 17.75 17.75 0 0 0
December 19, 2025 0.01 0.30 0.30 0 12 0 180.00 26.20 27.25 27.25 0 0 0
December 19, 2025 0 0.25 0.25 0 13 0 190.00 36.00 37.25 37.25 0 0 0
January 16, 2026 7.80 10.15 10.15 0 0 0 151.00 4.40 6.75 6.75 0 0 0
January 16, 2026 7.60 10.00 10.00 0 0 0 151.25 4.50 6.85 6.85 0 0 0
January 16, 2026 7.45 9.85 9.80 0 1 0 151.50 4.60 6.95 6.95 0 0 0
January 16, 2026 7.30 9.65 9.65 0 0 0 151.75 4.70 7.00 7.00 0 0 0
January 16, 2026 7.15 9.50 9.50 0 0 0 152.00 4.75 7.10 7.10 0 0 0
January 16, 2026 7.00 9.35 9.35 0 0 0 152.25 4.85 7.20 7.20 0 0 0
January 16, 2026 6.85 9.20 9.20 0 1 0 152.50 4.95 7.30 7.30 0 0 0
January 16, 2026 6.70 9.05 9.05 0 0 0 152.75 5.05 7.40 7.40 0 0 0
January 16, 2026 6.55 8.90 8.90 0 0 0 153.00 5.15 7.50 7.50 0 0 0
January 16, 2026 6.40 8.75 8.75 0 0 0 153.25 5.25 7.60 7.60 0 0 0
January 16, 2026 6.25 8.60 8.60 0 0 0 153.50 5.35 7.70 7.70 0 0 0
January 16, 2026 6.10 8.45 8.45 0 0 0 153.75 5.45 7.80 7.80 0 0 0
January 16, 2026 5.95 8.30 8.30 0 0 0 154.00 5.55 7.90 7.90 0 0 0
January 16, 2026 5.80 8.15 8.15 0 0 0 154.25 5.65 8.00 8.00 0 0 0
January 16, 2026 5.65 8.00 8.00 0 0 0 154.50 5.75 8.10 8.10 0 0 0
January 16, 2026 5.50 7.85 7.85 0 0 0 154.75 5.85 8.20 8.20 0 0 0
March 20, 2026 54.10 55.60 55.60 0 0 0 100.00 0.26 1.55 1.55 0 0 0
March 20, 2026 44.55 46.10 46.10 0 2 0 110.00 0.55 1.80 1.80 0 0 0
March 20, 2026 35.25 36.80 36.80 0 49 0 120.00 1.05 2.30 2.30 0 0 0
March 20, 2026 25.90 27.95 27.95 0 4 0 130.00 1.90 3.25 3.25 0 11 0
March 20, 2026 17.95 19.70 19.75 0 1 0 140.00 3.40 4.75 4.75 0 7 0
March 20, 2026 10.50 12.00 12.00 0 5 0 150.00 6.00 7.35 7.35 0 6 0
March 20, 2026 5.15 6.50 6.50 0 10 0 160.00 10.30 11.70 11.70 0 0 0
March 20, 2026 1.55 2.90 2.90 0 1 0 170.00 16.70 18.60 18.60 0 0 0
March 20, 2026 0.02 1.25 1.25 0 0 0 180.00 26.00 27.30 27.30 0 0 0
June 19, 2026 35.75 38.30 38.30 0 0 0 120.00 1.55 2.80 2.80 0 0 0
June 19, 2026 26.95 29.70 29.75 0 0 0 130.00 2.65 4.20 4.20 0 0 0
June 19, 2026 19.30 21.20 21.25 0 0 0 140.00 4.40 5.95 5.95 0 0 0
June 19, 2026 12.25 14.15 14.20 0 3 0 150.00 7.20 8.75 8.75 0 0 0
June 19, 2026 6.75 8.35 8.35 0 0 0 160.00 11.30 13.25 13.25 0 0 0
June 19, 2026 2.85 4.40 4.40 0 1 0 170.00 17.50 19.45 19.45 0 0 0
June 19, 2026 0.70 2.10 2.10 0 6 0 180.00 26.00 27.45 27.45 0 0 0