Options Chain for NVIDIA CORPORATION COM (NVDA) - $134.83 as of 5/16/2025 3:33:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 133.80 | 135.15 | 134.94 | +0.18 | +0.14% | 1 | 6,271 | 10.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 1.00 | 133.30 | 135.50 | 130.91 | 0.00 | 0.00% | 0 | 122 | 5.27 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 1.50 | 132.80 | 135.00 | 105.29 | 0.00 | 0.00% | 0 | 654 | 5.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 2.00 | 132.30 | 134.50 | 110.76 | 0.00 | 0.00% | 0 | 219 | 4.59 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:06 PM EST |
| 2.50 | 131.80 | 134.00 | 142.99 | 0.00 | 0.00% | 0 | 108 | 4.05 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/16/2025 4:00:06 PM EST |
| 3.00 | 130.55 | 134.50 | 110.30 | 0.00 | 0.00% | 0 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 3.50 | 130.05 | 134.00 | 107.28 | 0.00 | 0.00% | 0 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 4.00 | 129.55 | 133.55 | 114.45 | 0.00 | 0.00% | 0 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 4.50 | 129.10 | 133.05 | 127.12 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/16/2025 4:00:06 PM EST |
| 5.00 | 129.45 | 131.50 | 98.50 | 0.00 | 0.00% | 0 | 182 | 2.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 5.50 | 128.10 | 132.10 | 112.71 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/16/2025 4:00:06 PM EST |
| 6.00 | 127.65 | 131.50 | 89.84 | 0.00 | 0.00% | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 6.50 | 127.15 | 131.15 | 127.75 | 0.00 | 0.00% | 0 | 75 | 3.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 7.00 | 126.95 | 130.65 | 100.77 | 0.00 | 0.00% | 0 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 7.50 | 126.95 | 129.15 | 103.07 | 0.00 | 0.00% | 0 | 223 | 2.49 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/16/2025 4:00:06 PM EST |
| 8.00 | 125.95 | 129.15 | 103.12 | 0.00 | 0.00% | 0 | 47 | 2.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 4:00:06 PM EST |
| 8.50 | 125.95 | 128.20 | 94.30 | 0.00 | 0.00% | 0 | 173 | 2.37 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 4:00:06 PM EST |
| 9.00 | 124.70 | 128.70 | 102.00 | 0.00 | 0.00% | 0 | 17 | 2.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 9.50 | 124.25 | 128.20 | 128.00 | 0.00 | 0.00% | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/16/2025 4:00:06 PM EST |
| 10.00 | 123.80 | 127.65 | 124.83 | 0.00 | 0.00% | 0 | 87 | 2.56 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 10.50 | 123.25 | 127.25 | % | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:06 PM EST | |||
| 11.00 | 122.75 | 126.75 | 99.67 | 0.00 | 0.00% | 0 | 14 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 4:00:06 PM EST |
| 11.50 | 122.60 | 126.25 | 137.27 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/16/2025 4:00:06 PM EST |
| 12.00 | 122.60 | 124.75 | 121.50 | 0.00 | 0.00% | 0 | 721 | 10.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/16/2025 4:00:06 PM EST |
| 12.50 | 121.30 | 124.75 | 107.82 | 0.00 | 0.00% | 0 | 51 | 2.14 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/16/2025 4:00:06 PM EST |
| 13.00 | 121.15 | 124.75 | 108.52 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 5/16/2025 4:00:06 PM EST |
| 13.50 | 121.15 | 123.35 | 87.80 | 0.00 | 0.00% | 0 | 844 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:06 PM EST |
| 14.00 | 120.60 | 122.85 | 104.80 | 0.00 | 0.00% | 0 | 287 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 14.50 | 120.15 | 122.30 | 95.55 | 0.00 | 0.00% | 0 | 215 | 1.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 119.75 | 121.90 | 91.41 | 0.00 | 0.00% | 0 | 804 | 10.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/16/2025 4:00:06 PM EST |
| 15.50 | 119.25 | 121.35 | 99.22 | 0.00 | 0.00% | 0 | 579 | 10.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/16/2025 4:00:06 PM EST |
| 16.00 | 118.65 | 120.90 | 118.90 | 0.00 | 0.00% | 0 | 1,667 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 16.50 | 118.20 | 120.40 | 85.90 | 0.00 | 0.00% | 0 | 201 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:06 PM EST |
| 17.00 | 117.70 | 119.95 | 79.90 | 0.00 | 0.00% | 0 | 259 | 1.70 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 17.50 | 117.20 | 119.45 | 118.57 | +1.25 | +1.07% | 1 | 310 | 1.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 18.00 | 116.75 | 118.95 | 95.00 | 0.00 | 0.00% | 0 | 1,096 | 1.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/16/2025 4:00:06 PM EST |
| 18.50 | 116.30 | 118.45 | 115.98 | 0.00 | 0.00% | 0 | 5,048 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 19.00 | 115.80 | 118.00 | 98.10 | 0.00 | 0.00% | 0 | 1,106 | 1.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 19.50 | 115.30 | 117.50 | 94.50 | 0.00 | 0.00% | 0 | 1,060 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 114.85 | 117.00 | 76.97 | 0.00 | 0.00% | 0 | 4,427 | 1.56 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 20.50 | 114.35 | 116.60 | 78.07 | 0.00 | 0.00% | 0 | 668 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |
| 21.00 | 113.90 | 116.05 | 113.59 | 0.00 | 0.00% | 0 | 772 | 1.52 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 21.50 | 113.40 | 115.55 | 114.07 | 0.00 | 0.00% | 0 | 2,129 | 3.61 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 22.00 | 112.90 | 115.10 | 101.54 | 0.00 | 0.00% | 0 | 1,876 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 22.50 | 112.40 | 114.55 | 93.17 | 0.00 | 0.00% | 0 | 432 | 1.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 23.00 | 111.95 | 114.05 | 110.27 | 0.00 | 0.00% | 0 | 1,554 | 1.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 23.50 | 111.45 | 113.65 | 103.55 | 0.00 | 0.00% | 0 | 915 | 1.31 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:06 PM EST |
| 24.00 | 110.95 | 113.30 | 95.30 | 0.00 | 0.00% | 0 | 2,613 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 24.50 | 110.95 | 112.10 | 110.00 | 0.00 | 0.00% | 0 | 1,205 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 110.40 | 111.80 | 108.65 | 0.00 | 0.00% | 0 | 5,594 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 25.50 | 110.00 | 111.25 | 86.60 | 0.00 | 0.00% | 0 | 1,390 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 4:00:06 PM EST |
| 26.00 | 109.10 | 111.40 | 79.43 | 0.00 | 0.00% | 0 | 1,596 | 4.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 26.50 | 108.55 | 110.90 | 99.30 | 0.00 | 0.00% | 0 | 1,578 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 27.00 | 108.40 | 110.20 | 87.55 | 0.00 | 0.00% | 0 | 1,990 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 27.50 | 107.95 | 109.35 | 75.96 | 0.00 | 0.00% | 0 | 2,881 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 28.00 | 107.10 | 109.45 | 95.85 | 0.00 | 0.00% | 0 | 4,958 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 28.50 | 106.95 | 108.90 | 68.91 | 0.00 | 0.00% | 0 | 1,585 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 29.00 | 106.30 | 107.85 | 90.20 | 0.00 | 0.00% | 0 | 1,805 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 29.50 | 106.05 | 107.45 | 80.75 | 0.00 | 0.00% | 0 | 1,439 | 1.12 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 105.65 | 107.40 | 93.34 | 0.00 | 0.00% | 0 | 9,903 | 2.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 30.50 | 104.95 | 106.65 | 100.00 | 0.00 | 0.00% | 0 | 2,123 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 31.00 | 104.65 | 106.50 | 91.15 | 0.00 | 0.00% | 0 | 3,544 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 31.50 | 104.25 | 106.10 | 84.07 | 0.00 | 0.00% | 0 | 638 | 1.09 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 32.00 | 103.60 | 105.00 | 85.57 | 0.00 | 0.00% | 0 | 894 | 1.14 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/16/2025 4:00:06 PM EST |
| 32.50 | 102.80 | 104.45 | 76.60 | 0.00 | 0.00% | 0 | 2,321 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/16/2025 4:00:06 PM EST |
| 33.00 | 102.70 | 104.70 | 80.20 | 0.00 | 0.00% | 0 | 1,057 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:06 PM EST |
| 33.50 | 102.15 | 104.05 | 65.25 | 0.00 | 0.00% | 0 | 1,682 | 1.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 34.00 | 101.80 | 103.05 | 83.64 | 0.00 | 0.00% | 0 | 1,180 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 34.50 | 101.40 | 102.50 | 72.47 | 0.00 | 0.00% | 0 | 812 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 100.40 | 102.40 | 102.31 | +1.16 | +1.15% | 1 | 2,559 | 0.53 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 35.50 | 100.30 | 102.25 | 70.05 | 0.00 | 0.00% | 0 | 2,415 | 1.78 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/16/2025 4:00:06 PM EST |
| 36.00 | 99.35 | 101.45 | 68.25 | 0.00 | 0.00% | 0 | 1,833 | 0.85 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/16/2025 4:00:06 PM EST |
| 36.50 | 99.05 | 101.15 | 94.55 | 0.00 | 0.00% | 0 | 2,793 | 1.00 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 5/16/2025 4:00:06 PM EST |
| 37.00 | 98.65 | 100.80 | 78.95 | 0.00 | 0.00% | 0 | 3,038 | 1.00 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 37.50 | 98.50 | 99.60 | 99.90 | 0.00 | 0.00% | 0 | 2,476 | 0.97 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 38.00 | 97.95 | 99.40 | 93.95 | 0.00 | 0.00% | 0 | 2,610 | 1.12 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 38.50 | 97.50 | 99.35 | 69.37 | 0.00 | 0.00% | 0 | 1,903 | 1.23 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 39.00 | 97.10 | 98.15 | 96.86 | 0.00 | 0.00% | 0 | 7,678 | 1.02 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 39.50 | 96.55 | 97.75 | 84.80 | 0.00 | 0.00% | 0 | 5,778 | 0.95 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 96.15 | 97.20 | 94.63 | 0.00 | 0.00% | 0 | 6,406 | 0.95 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 41.00 | 95.15 | 97.00 | 73.10 | 0.00 | 0.00% | 0 | 4,525 | 0.93 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 5/16/2025 4:00:06 PM EST |
| 41.50 | 94.60 | 96.10 | 98.64 | 0.00 | 0.00% | 0 | 1,127 | 1.01 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 5/16/2025 4:00:06 PM EST |
| 42.00 | 94.10 | 95.95 | 90.27 | 0.00 | 0.00% | 0 | 5,226 | 0.95 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 42.50 | 93.30 | 95.10 | 72.07 | 0.00 | 0.00% | 0 | 1,570 | 0.89 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 43.00 | 93.15 | 94.50 | 92.30 | 0.00 | 0.00% | 0 | 7,865 | 0.87 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 43.50 | 92.70 | 94.50 | 71.17 | 0.00 | 0.00% | 0 | 4,070 | 0.93 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 44.00 | 92.20 | 94.00 | 54.93 | 0.00 | 0.00% | 0 | 4,421 | 0.85 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 44.50 | 91.80 | 93.65 | 55.45 | 0.00 | 0.00% | 0 | 1,781 | 1.01 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 91.25 | 93.10 | 89.65 | 0.00 | 0.00% | 0 | 5,935 | 1.05 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 45.50 | 90.80 | 92.60 | 92.04 | 0.00 | 0.00% | 0 | 3,460 | 1.05 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 46.00 | 90.30 | 92.25 | 84.60 | 0.00 | 0.00% | 0 | 2,688 | 1.01 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 46.50 | 89.80 | 91.35 | 85.00 | 0.00 | 0.00% | 0 | 1,872 | 0.97 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 47.00 | 89.35 | 91.05 | 50.28 | 0.00 | 0.00% | 0 | 2,870 | 0.87 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 47.50 | 88.40 | 90.55 | 88.10 | 0.00 | 0.00% | 0 | 1,906 | 0.74 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 48.00 | 88.45 | 89.60 | 51.15 | 0.00 | 0.00% | 0 | 7,273 | 0.84 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 48.50 | 88.00 | 89.15 | 87.20 | 0.00 | 0.00% | 0 | 1,576 | 0.80 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 49.00 | 87.45 | 88.65 | 55.23 | 0.00 | 0.00% | 0 | 2,165 | 0.81 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/16/2025 4:00:06 PM EST |
| 49.50 | 86.95 | 88.20 | 48.14 | 0.00 | 0.00% | 0 | 3,195 | 0.79 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 86.05 | 88.30 | 85.02 | 0.00 | 0.00% | 0 | 8,392 | 0.72 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 50.50 | 86.05 | 87.10 | 56.94 | 0.00 | 0.00% | 0 | 1,438 | 0.79 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 51.00 | 85.30 | 87.40 | 80.91 | 0.00 | 0.00% | 0 | 5,696 | 0.94 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 51.50 | 84.70 | 87.00 | 61.32 | 0.00 | 0.00% | 0 | 1,734 | 0.91 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 52.00 | 84.55 | 85.80 | 52.38 | 0.00 | 0.00% | 0 | 5,502 | 0.80 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 52.50 | 84.05 | 85.95 | 65.69 | 0.00 | 0.00% | 0 | 1,085 | 0.86 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 5/16/2025 4:00:06 PM EST |
| 53.00 | 83.15 | 84.90 | 55.27 | 0.00 | 0.00% | 0 | 3,723 | 0.77 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 53.50 | 83.25 | 84.25 | 78.45 | 0.00 | 0.00% | 0 | 5,129 | 0.76 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 54.00 | 82.75 | 83.95 | 65.60 | 0.00 | 0.00% | 0 | 2,088 | 0.78 | 0.98 | 0.00 | -0.01 | 3/12/2025 | 5/16/2025 4:00:06 PM EST |
| 54.50 | 82.30 | 83.40 | 95.69 | 0.00 | 0.00% | 0 | 492 | 0.75 | 0.98 | 0.00 | -0.01 | 1/22/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 81.80 | 82.95 | 70.10 | 0.00 | 0.00% | 0 | 4,673 | 0.75 | 0.98 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 55.50 | 81.30 | 82.45 | 44.14 | 0.00 | 0.00% | 0 | 570 | 0.60 | 0.98 | 0.00 | -0.01 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 56.00 | 80.80 | 81.85 | 46.05 | 0.00 | 0.00% | 0 | 790 | 0.74 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |
| 56.50 | 80.50 | 81.55 | 50.17 | 0.00 | 0.00% | 0 | 2,582 | 0.73 | 0.98 | 0.00 | -0.01 | 4/3/2025 | 5/16/2025 4:00:06 PM EST |
| 57.00 | 80.05 | 80.90 | 49.50 | 0.00 | 0.00% | 0 | 10,066 | 0.73 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 57.50 | 79.50 | 81.10 | 61.52 | 0.00 | 0.00% | 0 | 2,528 | 0.79 | 0.98 | 0.00 | -0.01 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 58.00 | 78.90 | 80.25 | 48.55 | 0.00 | 0.00% | 0 | 1,952 | 0.71 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 58.50 | 78.60 | 80.30 | 48.10 | 0.00 | 0.00% | 0 | 2,968 | 0.64 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 59.00 | 78.00 | 79.15 | 48.20 | 0.00 | 0.00% | 0 | 2,171 | 0.58 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 59.50 | 77.00 | 79.15 | 41.07 | 0.00 | 0.00% | 0 | 629 | 0.55 | 0.98 | 0.00 | -0.02 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 60.00 | 76.55 | 78.35 | 78.01 | +1.01 | +1.32% | 1 | 7,340 | 0.55 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 60.50 | 76.10 | 78.35 | 57.50 | 0.00 | 0.00% | 0 | 1,056 | 0.59 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 61.00 | 75.65 | 77.80 | 49.56 | 0.00 | 0.00% | 0 | 2,414 | 0.56 | 0.98 | 0.00 | -0.02 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 61.50 | 75.35 | 77.40 | 55.20 | 0.00 | 0.00% | 0 | 1,144 | 0.75 | 0.97 | 0.00 | -0.02 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 62.00 | 74.65 | 77.00 | 54.80 | 0.00 | 0.00% | 0 | 866 | 0.63 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 62.50 | 74.35 | 76.10 | 44.70 | 0.00 | 0.00% | 0 | 1,733 | 0.55 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 63.00 | 74.35 | 75.75 | 69.14 | 0.00 | 0.00% | 0 | 899 | 0.68 | 0.97 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 63.50 | 73.85 | 75.05 | 43.85 | 0.00 | 0.00% | 0 | 824 | 0.59 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 64.00 | 73.40 | 75.10 | 74.36 | +19.61 | +35.82% | 5 | 2,929 | 0.59 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 64.50 | 72.40 | 74.80 | 68.13 | 0.00 | 0.00% | 0 | 1,171 | 0.56 | 0.97 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 65.00 | 72.40 | 73.60 | 73.35 | +2.70 | +3.83% | 2 | 3,379 | 0.58 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 65.50 | 71.95 | 73.05 | 59.53 | 0.00 | 0.00% | 0 | 405 | 0.57 | 0.97 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 66.00 | 70.95 | 72.75 | 72.40 | +21.12 | +41.19% | 5 | 1,127 | 0.55 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 66.50 | 71.00 | 72.20 | 51.00 | 0.00 | 0.00% | 0 | 451 | 0.57 | 0.97 | 0.00 | -0.02 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 67.00 | 70.50 | 71.70 | 50.49 | 0.00 | 0.00% | 0 | 596 | 0.57 | 0.96 | 0.00 | -0.02 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 67.50 | 69.95 | 71.10 | 41.05 | 0.00 | 0.00% | 0 | 524 | 0.56 | 0.96 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 68.00 | 69.65 | 70.65 | 41.75 | 0.00 | 0.00% | 0 | 9,724 | 0.57 | 0.96 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 68.50 | 69.25 | 70.15 | 41.30 | 0.00 | 0.00% | 0 | 422 | 0.56 | 0.96 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 69.00 | 68.75 | 69.70 | 52.30 | 0.00 | 0.00% | 0 | 1,239 | 0.56 | 0.96 | 0.00 | -0.02 | 5/7/2025 | 5/16/2025 4:00:06 PM EST |
| 69.50 | 68.30 | 69.30 | 39.70 | 0.00 | 0.00% | 0 | 2,134 | 0.57 | 0.96 | 0.00 | -0.02 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 70.00 | 67.80 | 68.80 | 68.33 | +0.16 | +0.24% | 8 | 7,363 | 0.55 | 0.96 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 70.50 | 67.30 | 68.35 | 55.27 | 0.00 | 0.00% | 0 | 1,097 | 0.56 | 0.96 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 71.00 | 66.95 | 68.60 | 65.46 | 0.00 | 0.00% | 0 | 1,342 | 0.60 | 0.96 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 72.00 | 65.90 | 67.00 | 61.66 | 0.00 | 0.00% | 0 | 1,258 | 0.55 | 0.95 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 73.00 | 65.05 | 66.10 | 41.80 | 0.00 | 0.00% | 0 | 4,211 | 0.55 | 0.95 | 0.00 | -0.02 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 74.00 | 63.55 | 65.90 | 62.75 | 0.00 | 0.00% | 0 | 1,287 | 0.55 | 0.95 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 75.00 | 63.00 | 64.25 | 64.53 | +1.08 | +1.71% | 1 | 3,499 | 0.54 | 0.95 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 76.00 | 62.35 | 63.35 | 60.50 | 0.00 | 0.00% | 0 | 1,869 | 0.54 | 0.94 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 77.00 | 61.35 | 63.20 | 62.34 | +0.59 | +0.96% | 100 | 2,055 | 0.54 | 0.94 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 78.00 | 60.55 | 61.55 | 43.05 | 0.00 | 0.00% | 0 | 1,497 | 0.54 | 0.94 | 0.00 | -0.02 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 79.00 | 59.05 | 60.70 | 54.94 | 0.00 | 0.00% | 0 | 1,644 | 0.51 | 0.94 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 80.00 | 58.65 | 59.80 | 57.88 | -2.15 | -3.59% | 2 | 4,237 | 0.53 | 0.93 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 81.00 | 57.90 | 59.45 | 32.90 | 0.00 | 0.00% | 0 | 830 | 0.55 | 0.93 | 0.00 | -0.03 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 82.00 | 57.05 | 58.05 | 56.50 | 0.00 | 0.00% | 0 | 2,981 | 0.53 | 0.93 | 0.00 | -0.03 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 83.00 | 56.20 | 57.20 | 56.86 | +9.16 | +19.21% | 1 | 2,951 | 0.53 | 0.92 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 84.00 | 55.40 | 56.80 | 56.50 | +12.30 | +27.83% | 1 | 10,460 | 0.53 | 0.92 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 85.00 | 54.45 | 56.00 | 55.48 | 0.00 | 0.00% | 0 | 14,573 | 0.52 | 0.92 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 86.00 | 53.70 | 55.05 | 54.01 | +17.51 | +47.98% | 1 | 5,614 | 0.52 | 0.92 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 88.00 | 52.00 | 53.30 | 52.35 | +1.85 | +3.67% | 5 | 1,286 | 0.52 | 0.91 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 90.00 | 50.30 | 51.25 | 50.85 | +0.68 | +1.36% | 24 | 17,347 | 0.51 | 0.90 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 92.00 | 49.05 | 49.40 | 48.55 | -1.27 | -2.55% | 3 | 1,117 | 0.52 | 0.89 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 93.00 | 48.20 | 48.60 | 47.20 | 0.00 | 0.00% | 0 | 1,188 | 0.52 | 0.89 | 0.00 | -0.03 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 94.00 | 47.35 | 47.70 | 48.10 | 0.00 | 0.00% | 0 | 2,243 | 0.51 | 0.88 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 95.00 | 46.60 | 46.90 | 47.00 | 0.00 | 0.00% | 2 | 10,995 | 0.51 | 0.88 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 96.00 | 45.80 | 46.10 | 45.10 | 0.00 | 0.00% | 0 | 1,445 | 0.50 | 0.88 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 97.00 | 45.00 | 45.30 | 44.86 | +1.36 | +3.13% | 1 | 709 | 0.51 | 0.87 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 98.00 | 44.25 | 44.65 | 44.55 | +1.93 | +4.53% | 2 | 1,789 | 0.51 | 0.87 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 99.00 | 43.45 | 43.85 | 41.85 | 0.00 | 0.00% | 0 | 720 | 0.50 | 0.86 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 100.00 | 42.75 | 43.05 | 42.60 | +0.75 | +1.80% | 173 | 16,101 | 0.50 | 0.85 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 101.00 | 41.95 | 42.25 | 42.18 | +0.88 | +2.14% | 10 | 1,508 | 0.50 | 0.85 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 102.00 | 41.20 | 41.50 | 41.25 | +0.63 | +1.56% | 1 | 1,397 | 0.50 | 0.84 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 103.00 | 40.55 | 40.75 | 40.95 | +2.01 | +5.17% | 1 | 1,764 | 0.50 | 0.84 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 104.00 | 39.80 | 40.00 | 40.25 | +0.50 | +1.26% | 2 | 1,013 | 0.50 | 0.83 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 39.00 | 39.25 | 39.06 | +0.41 | +1.07% | 38 | 4,826 | 0.49 | 0.83 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 106.00 | 38.35 | 38.55 | 38.00 | 0.00 | 0.00% | 0 | 1,393 | 0.49 | 0.82 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 107.00 | 37.55 | 37.85 | 37.71 | -0.04 | -0.11% | 6 | 1,043 | 0.49 | 0.81 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 108.00 | 36.85 | 37.15 | 36.80 | +1.33 | +3.75% | 63 | 1,931 | 0.49 | 0.81 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 109.00 | 36.25 | 36.45 | 35.67 | -1.13 | -3.08% | 3 | 2,550 | 0.49 | 0.80 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 35.55 | 35.75 | 35.63 | +1.10 | +3.19% | 123 | 23,057 | 0.49 | 0.79 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 111.00 | 34.85 | 35.10 | 34.32 | 0.00 | 0.00% | 0 | 576 | 0.49 | 0.79 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 112.00 | 34.20 | 34.40 | 34.72 | +1.77 | +5.38% | 2 | 4,991 | 0.49 | 0.78 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 113.00 | 33.50 | 33.75 | 33.60 | -0.37 | -1.09% | 3 | 1,064 | 0.49 | 0.77 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 114.00 | 32.80 | 33.10 | 32.90 | +0.34 | +1.05% | 8 | 791 | 0.49 | 0.77 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 32.25 | 32.45 | 32.10 | +0.40 | +1.27% | 133 | 7,998 | 0.48 | 0.76 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 116.00 | 31.60 | 31.80 | 31.84 | -0.16 | -0.50% | 4 | 1,671 | 0.48 | 0.75 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 117.00 | 30.90 | 31.15 | 31.00 | +1.16 | +3.89% | 18 | 4,939 | 0.48 | 0.75 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 118.00 | 30.35 | 30.55 | 30.00 | -0.20 | -0.67% | 15 | 1,876 | 0.48 | 0.74 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 119.00 | 29.75 | 29.90 | 29.71 | +0.21 | +0.72% | 1 | 2,591 | 0.48 | 0.73 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 29.05 | 29.30 | 29.25 | +0.65 | +2.28% | 200 | 23,085 | 0.48 | 0.72 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 121.00 | 28.50 | 28.70 | 28.65 | -0.45 | -1.55% | 6 | 4,316 | 0.48 | 0.72 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 122.00 | 27.95 | 28.10 | 27.82 | +0.11 | +0.40% | 22 | 1,002 | 0.48 | 0.71 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 123.00 | 27.35 | 27.55 | 27.35 | +0.85 | +3.21% | 29 | 1,195 | 0.47 | 0.70 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 124.00 | 26.70 | 27.00 | 26.82 | -0.38 | -1.40% | 5 | 943 | 0.48 | 0.69 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 26.20 | 26.40 | 26.22 | +0.94 | +3.72% | 297 | 11,727 | 0.47 | 0.68 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 126.00 | 25.65 | 25.85 | 25.50 | +0.65 | +2.62% | 9 | 3,732 | 0.47 | 0.68 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 127.00 | 25.10 | 25.30 | 25.06 | +0.81 | +3.34% | 201 | 1,715 | 0.47 | 0.67 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 128.00 | 24.60 | 24.75 | 24.77 | +1.02 | +4.30% | 14 | 894 | 0.47 | 0.66 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 129.00 | 24.05 | 24.20 | 24.00 | +0.20 | +0.84% | 103 | 1,826 | 0.47 | 0.65 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 23.55 | 23.70 | 23.52 | +0.45 | +1.96% | 8,054 | 23,132 | 0.47 | 0.64 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 132.00 | 22.50 | 22.70 | 22.30 | +0.30 | +1.37% | 157 | 2,920 | 0.47 | 0.63 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 134.00 | 21.50 | 21.70 | 21.63 | +0.91 | +4.40% | 426 | 3,548 | 0.47 | 0.61 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 21.05 | 21.20 | 21.10 | +0.51 | +2.48% | 787 | 14,012 | 0.47 | 0.60 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 136.00 | 20.55 | 20.75 | 20.65 | +0.90 | +4.56% | 145 | 6,436 | 0.47 | 0.60 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 138.00 | 19.65 | 19.80 | 19.65 | +0.55 | +2.88% | 175 | 7,448 | 0.47 | 0.58 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 18.80 | 18.95 | 18.80 | +0.74 | +4.10% | 1,150 | 19,659 | 0.46 | 0.56 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 142.00 | 17.95 | 18.10 | 17.89 | +0.71 | +4.14% | 69 | 5,363 | 0.46 | 0.55 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 144.00 | 17.10 | 17.25 | 17.06 | +0.51 | +3.09% | 116 | 1,854 | 0.46 | 0.53 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 16.70 | 16.85 | 16.75 | +0.75 | +4.69% | 641 | 11,174 | 0.46 | 0.52 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 146.00 | 16.25 | 16.45 | 16.29 | -0.31 | -1.87% | 38 | 6,005 | 0.46 | 0.52 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 148.00 | 15.55 | 15.70 | 15.60 | +0.63 | +4.21% | 353 | 2,779 | 0.46 | 0.50 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 14.80 | 14.95 | 14.90 | +0.55 | +3.84% | 1,737 | 31,858 | 0.46 | 0.49 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 152.00 | 14.15 | 14.25 | 14.04 | +0.24 | +1.74% | 60 | 5,027 | 0.46 | 0.47 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 154.00 | 13.45 | 13.60 | 13.50 | -0.14 | -1.03% | 1,246 | 1,832 | 0.46 | 0.46 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 13.15 | 13.25 | 13.25 | +0.65 | +5.16% | 25,496 | 5,147 | 0.46 | 0.45 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 156.00 | 12.80 | 12.95 | 12.90 | +0.55 | +4.46% | 829 | 2,401 | 0.46 | 0.44 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 158.00 | 12.20 | 12.35 | 12.23 | +0.41 | +3.47% | 128 | 1,784 | 0.46 | 0.43 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 11.60 | 11.75 | 11.60 | +0.35 | +3.12% | 1,761 | 22,941 | 0.46 | 0.41 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 162.00 | 11.05 | 11.20 | 11.08 | +0.28 | +2.60% | 218 | 1,342 | 0.45 | 0.40 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 164.00 | 10.50 | 10.65 | 10.54 | -0.21 | -1.96% | 244 | 2,555 | 0.45 | 0.39 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 10.30 | 10.40 | 10.25 | +0.31 | +3.12% | 166 | 18,395 | 0.45 | 0.38 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 166.00 | 10.00 | 10.15 | 10.15 | -0.07 | -0.69% | 9 | 591 | 0.45 | 0.37 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 167.00 | 9.75 | 9.90 | 9.45 | 0.00 | 0.00% | 0 | 762 | 0.45 | 0.37 | 0.01 | -0.05 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 168.00 | 9.50 | 9.65 | 9.65 | +0.65 | +7.23% | 84 | 7,640 | 0.45 | 0.36 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 169.00 | 9.30 | 9.40 | 9.30 | -0.25 | -2.62% | 10 | 702 | 0.45 | 0.35 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 9.05 | 9.15 | 9.05 | +0.45 | +5.24% | 190 | 8,735 | 0.45 | 0.35 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 171.00 | 8.85 | 8.95 | 8.85 | +0.50 | +5.99% | 51 | 999 | 0.45 | 0.34 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 172.00 | 8.65 | 8.75 | 8.73 | +0.83 | +10.51% | 78 | 916 | 0.45 | 0.33 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 173.00 | 8.40 | 8.50 | 8.40 | +0.55 | +7.01% | 118 | 1,337 | 0.45 | 0.33 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 174.00 | 8.20 | 8.30 | 8.20 | -0.25 | -2.96% | 68 | 872 | 0.45 | 0.32 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 8.00 | 8.10 | 8.05 | +0.30 | +3.88% | 50 | 13,286 | 0.45 | 0.32 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 176.00 | 7.80 | 7.90 | 7.80 | -0.30 | -3.71% | 23 | 609 | 0.45 | 0.31 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 177.00 | 7.60 | 7.70 | 7.60 | +0.80 | +11.77% | 31 | 574 | 0.45 | 0.31 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 178.00 | 7.40 | 7.55 | 7.45 | +0.15 | +2.06% | 104 | 1,522 | 0.45 | 0.30 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 179.00 | 7.25 | 7.35 | 7.25 | +0.15 | +2.12% | 1 | 1,666 | 0.45 | 0.29 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 7.05 | 7.20 | 7.04 | +0.24 | +3.53% | 322 | 6,161 | 0.45 | 0.29 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 181.00 | 6.90 | 7.00 | 6.90 | +0.10 | +1.48% | 63 | 1,013 | 0.45 | 0.28 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 182.00 | 6.75 | 6.85 | 6.73 | +0.13 | +1.97% | 6 | 676 | 0.45 | 0.28 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 183.00 | 6.55 | 6.70 | 6.65 | -0.15 | -2.21% | 8 | 572 | 0.45 | 0.27 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 184.00 | 6.40 | 6.50 | 6.15 | -0.25 | -3.91% | 1 | 1,110 | 0.45 | 0.27 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 6.25 | 6.35 | 6.32 | +0.36 | +6.04% | 51 | 8,589 | 0.45 | 0.26 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 186.00 | 6.10 | 6.20 | 5.95 | -0.31 | -4.96% | 8 | 489 | 0.45 | 0.26 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 187.00 | 5.95 | 6.05 | 6.00 | +0.51 | +9.29% | 1 | 439 | 0.45 | 0.25 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 188.00 | 5.80 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 521 | 0.45 | 0.25 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 189.00 | 5.65 | 5.80 | 5.70 | +1.15 | +25.28% | 10 | 745 | 0.45 | 0.24 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 5.55 | 5.65 | 5.55 | +0.35 | +6.74% | 89 | 10,742 | 0.45 | 0.24 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 191.00 | 5.40 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 447 | 0.45 | 0.23 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 192.00 | 5.30 | 5.40 | 5.30 | -0.12 | -2.22% | 139 | 1,413 | 0.45 | 0.23 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 193.00 | 5.15 | 5.25 | 5.05 | 0.00 | 0.00% | 0 | 995 | 0.45 | 0.22 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 194.00 | 5.05 | 5.15 | 5.05 | +0.45 | +9.79% | 6 | 1,770 | 0.46 | 0.22 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 4.90 | 5.00 | 4.95 | +0.20 | +4.22% | 17 | 6,777 | 0.45 | 0.22 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 4.35 | 4.45 | 4.37 | +0.17 | +4.05% | 389 | 10,158 | 0.46 | 0.20 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 3.90 | 4.00 | 3.95 | +0.31 | +8.52% | 295 | 4,714 | 0.46 | 0.18 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 3.45 | 3.55 | 3.50 | +0.20 | +6.07% | 725 | 2,768 | 0.46 | 0.16 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 212.00 | 3.30 | 3.40 | 2.54 | 0.00 | 0.00% | 0 | 713 | 0.46 | 0.16 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 213.00 | 3.25 | 3.35 | 3.04 | 0.00 | 0.00% | 0 | 546 | 0.46 | 0.15 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 214.00 | 3.20 | 3.30 | 3.06 | +0.15 | +5.16% | 10 | 856 | 0.46 | 0.15 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 3.10 | 3.20 | 2.96 | -0.11 | -3.59% | 229 | 3,082 | 0.46 | 0.15 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 216.00 | 3.05 | 3.15 | 2.00 | 0.00 | 0.00% | 0 | 630 | 0.46 | 0.14 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 217.00 | 3.00 | 3.10 | 3.05 | +0.76 | +33.19% | 1 | 340 | 0.46 | 0.14 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 218.00 | 2.90 | 3.05 | 2.79 | 0.00 | 0.00% | 0 | 80 | 0.46 | 0.14 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 219.00 | 2.86 | 2.94 | 2.14 | 0.00 | 0.00% | 0 | 176 | 0.46 | 0.14 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 2.80 | 2.87 | 2.85 | +0.18 | +6.75% | 18 | 7,365 | 0.46 | 0.13 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 221.00 | 2.74 | 2.82 | 2.78 | +0.25 | +9.89% | 2 | 149 | 0.46 | 0.13 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 222.00 | 2.69 | 2.76 | 0.97 | 0.00 | 0.00% | 0 | 133 | 0.47 | 0.13 | 0.00 | -0.03 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 223.00 | 2.63 | 2.71 | 0.97 | 0.00 | 0.00% | 0 | 675 | 0.47 | 0.13 | 0.00 | -0.02 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 224.00 | 2.58 | 2.65 | 1.25 | 0.00 | 0.00% | 0 | 572 | 0.47 | 0.12 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 2.53 | 2.60 | 2.55 | +0.17 | +7.15% | 4 | 771 | 0.47 | 0.12 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 226.00 | 2.47 | 2.55 | 2.37 | -0.01 | -0.42% | 1 | 654 | 0.47 | 0.12 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 227.00 | 2.43 | 2.49 | 2.19 | 0.00 | 0.00% | 0 | 936 | 0.47 | 0.12 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 228.00 | 2.38 | 2.44 | 2.31 | 0.00 | 0.00% | 0 | 776 | 0.47 | 0.11 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 2.28 | 2.35 | 2.30 | -0.05 | -2.13% | 575 | 1,502 | 0.47 | 0.11 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 2.08 | 2.14 | 2.12 | +0.17 | +8.72% | 29 | 574 | 0.47 | 0.10 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 1.89 | 1.95 | 1.91 | +0.13 | +7.31% | 94 | 1,767 | 0.48 | 0.09 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 1.74 | 1.78 | 1.75 | +0.10 | +6.07% | 5 | 1,024 | 0.48 | 0.08 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 1.58 | 1.64 | 1.59 | +0.10 | +6.72% | 15 | 2,217 | 0.48 | 0.08 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 1.47 | 1.51 | 1.48 | +0.07 | +4.97% | 16 | 2,084 | 0.49 | 0.07 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 1.35 | 1.39 | 1.38 | +0.06 | +4.55% | 11 | 2,181 | 0.49 | 0.07 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 1.25 | 1.28 | 1.20 | -0.08 | -6.25% | 1 | 791 | 0.49 | 0.06 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 1.15 | 1.19 | 1.17 | +0.10 | +9.35% | 8 | 1,405 | 0.50 | 0.06 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 1.08 | 1.11 | 1.06 | -0.06 | -5.36% | 329 | 965 | 0.50 | 0.05 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 1.02 | 1.03 | 1.03 | +0.01 | +0.98% | 198 | 11,396 | 0.50 | 0.05 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 0.87 | 0.90 | 0.88 | -0.04 | -4.35% | 5 | 1,245 | 0.51 | 0.04 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 0.77 | 0.80 | 0.79 | +0.06 | +8.22% | 99 | 5,574 | 0.52 | 0.03 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,708 | 2.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,650 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/16/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 141 | 1.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/16/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,297 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/16/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,334 | 3.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,682 | 3.88 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/16/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,329 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5,665 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 5/16/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 103 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,378 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 319 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 331 | 1.23 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 10.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,873 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |
| 10.50 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 353 | 1.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 669 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 11.50 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 422 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:06 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,545 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,204 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 13.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7,555 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 14.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,878 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 14.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,693 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,292 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 15.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,398 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 16.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 7,530 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 16.50 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6,086 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,966 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,950 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,964 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 18.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,162 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 19.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 19,713 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 19.50 | 0.02 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 5,746 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 17,513 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 20.50 | 0.03 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2,068 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 21.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,124 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 21.50 | 0.03 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 1,793 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:06 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,216 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 22.50 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2,977 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 23.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2,792 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 23.50 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,566 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 24.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2,837 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 24.50 | 0.05 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 1,809 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 0.13 | 0.07 | +0.01 | +16.67% | 2 | 24,104 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 25.50 | 0.05 | 0.07 | 0.44 | 0.00 | 0.00% | 0 | 3,618 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:06 PM EST |
| 26.00 | 0.06 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 6,305 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:06 PM EST |
| 26.50 | 0.05 | 0.13 | 0.42 | 0.00 | 0.00% | 0 | 1,328 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:06 PM EST |
| 27.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 841 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 27.50 | 0.06 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 2,250 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 28.00 | 0.06 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 22,570 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 28.50 | 0.07 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 1,474 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |
| 29.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 2,164 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 29.50 | 0.08 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 982 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 5,824 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 30.50 | 0.08 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 2,743 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 31.00 | 0.08 | 0.11 | 0.32 | 0.00 | 0.00% | 0 | 9,004 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 31.50 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2,178 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 1 | 4,787 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 32.50 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 12,266 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 33.00 | 0.10 | 0.12 | 0.10 | -0.02 | -16.67% | 1 | 22,282 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 33.50 | 0.11 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1,153 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 34.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 10,985 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 34.50 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1,459 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 0.12 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 13,192 | 0.77 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 35.50 | 0.12 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 10,462 | 0.76 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/16/2025 4:00:06 PM EST |
| 36.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 4,353 | 0.76 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 36.50 | 0.14 | 0.16 | 0.42 | 0.00 | 0.00% | 0 | 11,044 | 0.76 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 37.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 5,738 | 0.76 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 37.50 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 4,634 | 0.76 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 38.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 5,074 | 0.75 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 38.50 | 0.17 | 0.19 | 1.07 | 0.00 | 0.00% | 0 | 1,252 | 0.75 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/16/2025 4:00:06 PM EST |
| 39.00 | 0.17 | 0.20 | 0.20 | -0.21 | -51.22% | 10 | 814 | 0.75 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 39.50 | 0.18 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 587 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 0.20 | 0.21 | 0.21 | +0.01 | +5.00% | 67 | 18,113 | 0.74 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 41.00 | 0.20 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 3,499 | 0.73 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 41.50 | 0.21 | 0.24 | 0.52 | 0.00 | 0.00% | 0 | 1,427 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 4:00:06 PM EST |
| 42.00 | 0.22 | 0.24 | 0.41 | 0.00 | 0.00% | 0 | 2,603 | 0.73 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 42.50 | 0.22 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 9,563 | 0.72 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 43.00 | 0.23 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 18,322 | 0.72 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 43.50 | 0.24 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 875 | 0.72 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 44.00 | 0.25 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 1,470 | 0.71 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 44.50 | 0.26 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 1,601 | 0.71 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 0.27 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 10,624 | 0.71 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 45.50 | 0.27 | 0.31 | 1.10 | 0.00 | 0.00% | 0 | 945 | 0.71 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/16/2025 4:00:06 PM EST |
| 46.00 | 0.29 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 4,996 | 0.70 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 46.50 | 0.30 | 0.33 | 0.83 | 0.00 | 0.00% | 0 | 5,401 | 0.70 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 4:00:06 PM EST |
| 47.00 | 0.31 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 5,515 | 0.70 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 47.50 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14,596 | 0.69 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 48.00 | 0.33 | 0.36 | 0.61 | 0.00 | 0.00% | 0 | 10,181 | 0.69 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 48.50 | 0.34 | 0.37 | 0.67 | 0.00 | 0.00% | 0 | 1,100 | 0.69 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/16/2025 4:00:06 PM EST |
| 49.00 | 0.35 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 1,573 | 0.68 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 49.50 | 0.37 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 1,990 | 0.68 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 0.38 | 0.41 | 0.41 | +0.02 | +5.13% | 23 | 26,756 | 0.68 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 50.50 | 0.39 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 1,680 | 0.67 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 51.00 | 0.40 | 0.43 | 0.74 | 0.00 | 0.00% | 0 | 2,556 | 0.67 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:06 PM EST |
| 51.50 | 0.41 | 0.44 | 0.54 | 0.00 | 0.00% | 0 | 7,858 | 0.67 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 52.00 | 0.42 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1,448 | 0.67 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 52.50 | 0.43 | 0.47 | 0.75 | 0.00 | 0.00% | 0 | 2,042 | 0.66 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/16/2025 4:00:06 PM EST |
| 53.00 | 0.45 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 1,836 | 0.66 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 53.50 | 0.46 | 0.49 | 1.01 | 0.00 | 0.00% | 0 | 3,175 | 0.66 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 4:00:06 PM EST |
| 54.00 | 0.48 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 6,787 | 0.66 | -0.02 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 54.50 | 0.49 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 2,231 | 0.65 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 0.51 | 0.53 | 0.52 | -0.02 | -3.71% | 10 | 12,210 | 0.65 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 55.50 | 0.52 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 1,796 | 0.65 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 56.00 | 0.53 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 10,688 | 0.64 | -0.02 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 56.50 | 0.55 | 0.57 | 0.57 | -0.44 | -43.57% | 8 | 1,137 | 0.64 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 57.00 | 0.56 | 0.59 | 0.59 | +0.01 | +1.73% | 1 | 2,088 | 0.64 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 57.50 | 0.58 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 8,460 | 0.64 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 58.00 | 0.59 | 0.62 | 0.75 | 0.00 | 0.00% | 0 | 1,500 | 0.63 | -0.02 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 58.50 | 0.60 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 8,126 | 0.63 | -0.02 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 59.00 | 0.62 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 1,084 | 0.63 | -0.02 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 59.50 | 0.64 | 0.67 | 1.20 | 0.00 | 0.00% | 0 | 897 | 0.63 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/16/2025 4:00:06 PM EST |
| 60.00 | 0.65 | 0.69 | 0.68 | -0.01 | -1.45% | 14 | 21,874 | 0.62 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 60.50 | 0.67 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 450 | 0.62 | -0.02 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 61.00 | 0.68 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 1,237 | 0.62 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 61.50 | 0.70 | 0.74 | 0.98 | 0.00 | 0.00% | 0 | 2,769 | 0.61 | -0.03 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 62.00 | 0.72 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 3,132 | 0.61 | -0.03 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 62.50 | 0.74 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 3,072 | 0.61 | -0.03 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 63.00 | 0.76 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 910 | 0.61 | -0.03 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 63.50 | 0.77 | 0.81 | 0.90 | 0.00 | 0.00% | 0 | 9,177 | 0.60 | -0.03 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 64.00 | 0.79 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 12,425 | 0.60 | -0.03 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 64.50 | 0.81 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 663 | 0.60 | -0.03 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 65.00 | 0.83 | 0.86 | 0.84 | +0.01 | +1.21% | 3 | 7,411 | 0.60 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 65.50 | 0.86 | 0.89 | 0.89 | -0.31 | -25.84% | 1 | 472 | 0.59 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 66.00 | 0.88 | 0.91 | 0.91 | +0.02 | +2.25% | 6 | 3,537 | 0.59 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 66.50 | 0.90 | 0.93 | 0.93 | 0.00 | 0.00% | 0 | 243 | 0.59 | -0.03 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 67.00 | 0.92 | 0.96 | 0.93 | 0.00 | 0.00% | 0 | 3,321 | 0.59 | -0.04 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 67.50 | 0.94 | 0.97 | 0.96 | 0.00 | 0.00% | 0 | 554 | 0.58 | -0.04 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 68.00 | 0.96 | 1.00 | 0.98 | -0.04 | -3.93% | 500 | 883 | 0.58 | -0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 68.50 | 0.99 | 1.02 | 1.02 | +0.01 | +0.99% | 2 | 853 | 0.58 | -0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 69.00 | 1.01 | 1.04 | 1.05 | 0.00 | 0.00% | 0 | 692 | 0.58 | -0.04 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 69.50 | 1.03 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 1,246 | 0.58 | -0.04 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 70.00 | 1.06 | 1.09 | 1.09 | +0.03 | +2.83% | 15 | 17,248 | 0.57 | -0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 70.50 | 1.09 | 1.12 | 1.12 | -0.37 | -24.84% | 21 | 3,174 | 0.57 | -0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 71.00 | 1.11 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 1,877 | 0.57 | -0.04 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 72.00 | 1.17 | 1.21 | 1.22 | 0.00 | 0.00% | 0 | 3,653 | 0.56 | -0.05 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 73.00 | 1.23 | 1.27 | 1.39 | 0.00 | 0.00% | 0 | 1,336 | 0.56 | -0.05 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 74.00 | 1.29 | 1.33 | 1.33 | +0.04 | +3.11% | 16 | 951 | 0.56 | -0.05 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 75.00 | 1.36 | 1.40 | 1.40 | -0.03 | -2.10% | 881 | 7,376 | 0.55 | -0.05 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 76.00 | 1.43 | 1.47 | 1.47 | +0.04 | +2.80% | 95 | 688 | 0.55 | -0.06 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 77.00 | 1.50 | 1.54 | 1.55 | +0.05 | +3.34% | 55 | 1,602 | 0.55 | -0.06 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 78.00 | 1.58 | 1.62 | 1.62 | +0.01 | +0.63% | 3 | 2,427 | 0.54 | -0.06 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 79.00 | 1.67 | 1.71 | 1.72 | +0.09 | +5.53% | 93 | 1,936 | 0.54 | -0.06 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 80.00 | 1.76 | 1.79 | 1.82 | -0.03 | -1.63% | 76 | 21,209 | 0.54 | -0.07 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 81.00 | 1.84 | 1.89 | 1.89 | +0.09 | +5.00% | 1 | 2,086 | 0.53 | -0.07 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 82.00 | 1.93 | 1.99 | 2.00 | +0.01 | +0.51% | 1 | 1,362 | 0.53 | -0.07 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 83.00 | 2.04 | 2.10 | 2.07 | +0.04 | +1.97% | 67 | 1,586 | 0.53 | -0.08 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 84.00 | 2.15 | 2.21 | 2.12 | 0.00 | 0.00% | 0 | 1,016 | 0.53 | -0.08 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 85.00 | 2.26 | 2.31 | 2.33 | -0.04 | -1.69% | 370 | 13,952 | 0.52 | -0.08 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 86.00 | 2.37 | 2.43 | 2.45 | +0.09 | +3.82% | 1,405 | 3,807 | 0.52 | -0.08 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 88.00 | 2.64 | 2.69 | 2.64 | -0.08 | -2.95% | 75 | 8,879 | 0.52 | -0.09 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 90.00 | 2.94 | 2.98 | 2.98 | -0.12 | -3.88% | 475 | 28,922 | 0.51 | -0.10 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 92.00 | 3.20 | 3.30 | 3.30 | +0.10 | +3.13% | 783 | 4,899 | 0.51 | -0.11 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 93.00 | 3.40 | 3.45 | 3.50 | +0.15 | +4.48% | 10 | 2,352 | 0.51 | -0.11 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 94.00 | 3.60 | 3.65 | 3.60 | -0.18 | -4.77% | 1 | 2,502 | 0.51 | -0.12 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 95.00 | 3.75 | 3.85 | 3.81 | -0.06 | -1.55% | 897 | 11,952 | 0.51 | -0.12 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 96.00 | 3.90 | 4.00 | 4.00 | +0.10 | +2.57% | 121 | 2,995 | 0.50 | -0.12 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 97.00 | 4.10 | 4.20 | 4.20 | -0.05 | -1.18% | 8 | 2,458 | 0.50 | -0.13 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 98.00 | 4.30 | 4.40 | 4.40 | 0.00 | 0.00% | 101 | 3,132 | 0.50 | -0.13 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 99.00 | 4.50 | 4.60 | 4.60 | -0.05 | -1.08% | 1 | 6,454 | 0.50 | -0.14 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 100.00 | 4.70 | 4.80 | 4.80 | -0.05 | -1.04% | 1,113 | 34,081 | 0.50 | -0.15 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 101.00 | 4.95 | 5.05 | 4.80 | -0.30 | -5.89% | 20 | 4,536 | 0.50 | -0.15 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 102.00 | 5.20 | 5.25 | 5.30 | +0.19 | +3.72% | 54 | 3,574 | 0.50 | -0.16 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 103.00 | 5.40 | 5.50 | 5.25 | -0.10 | -1.87% | 12 | 3,456 | 0.49 | -0.16 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 104.00 | 5.65 | 5.75 | 5.79 | +0.19 | +3.40% | 31 | 2,839 | 0.49 | -0.17 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 105.00 | 5.90 | 6.00 | 6.00 | -0.20 | -3.23% | 482 | 17,197 | 0.49 | -0.17 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 106.00 | 6.15 | 6.25 | 6.30 | +0.05 | +0.80% | 649 | 1,847 | 0.49 | -0.18 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 107.00 | 6.40 | 6.50 | 6.30 | -0.22 | -3.38% | 115 | 5,868 | 0.49 | -0.19 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 108.00 | 6.70 | 6.80 | 6.80 | +0.20 | +3.03% | 1,207 | 4,294 | 0.49 | -0.19 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 109.00 | 6.95 | 7.10 | 7.15 | +0.10 | +1.42% | 23 | 2,236 | 0.49 | -0.20 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 110.00 | 7.25 | 7.35 | 7.40 | -0.15 | -1.99% | 456 | 35,516 | 0.49 | -0.21 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 111.00 | 7.55 | 7.65 | 7.56 | 0.00 | 0.00% | 0 | 4,108 | 0.48 | -0.21 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 112.00 | 7.85 | 7.95 | 7.95 | -0.12 | -1.49% | 18 | 6,472 | 0.48 | -0.22 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 113.00 | 8.20 | 8.30 | 8.35 | 0.00 | 0.00% | 29 | 1,853 | 0.48 | -0.23 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 114.00 | 8.50 | 8.60 | 8.65 | +0.10 | +1.17% | 9 | 1,783 | 0.48 | -0.23 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 115.00 | 8.85 | 8.95 | 9.00 | -0.14 | -1.54% | 85 | 12,501 | 0.48 | -0.24 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 116.00 | 9.20 | 9.30 | 9.30 | +0.05 | +0.55% | 21 | 3,861 | 0.48 | -0.25 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 117.00 | 9.55 | 9.65 | 9.60 | -0.10 | -1.04% | 155 | 2,664 | 0.48 | -0.25 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 118.00 | 9.90 | 10.00 | 10.05 | 0.00 | 0.00% | 22 | 1,802 | 0.48 | -0.26 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 119.00 | 10.25 | 10.35 | 10.40 | -0.05 | -0.48% | 35 | 2,148 | 0.48 | -0.27 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 120.00 | 10.65 | 10.75 | 10.77 | -0.01 | -0.10% | 785 | 22,069 | 0.48 | -0.28 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 121.00 | 11.00 | 11.15 | 11.10 | -0.18 | -1.60% | 220 | 4,630 | 0.48 | -0.28 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 122.00 | 11.40 | 11.50 | 11.55 | +0.05 | +0.44% | 955 | 1,550 | 0.47 | -0.29 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 123.00 | 11.80 | 11.95 | 11.90 | 0.00 | 0.00% | 112 | 2,020 | 0.47 | -0.30 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 124.00 | 12.20 | 12.35 | 12.35 | +0.10 | +0.82% | 24 | 2,191 | 0.47 | -0.31 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 125.00 | 12.65 | 12.75 | 12.78 | -0.20 | -1.55% | 70 | 8,667 | 0.47 | -0.32 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 126.00 | 13.05 | 13.20 | 13.12 | -0.23 | -1.73% | 56 | 3,723 | 0.47 | -0.32 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 127.00 | 13.50 | 13.65 | 13.60 | -0.25 | -1.81% | 29 | 2,730 | 0.47 | -0.33 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 128.00 | 13.95 | 14.05 | 13.60 | -0.50 | -3.55% | 11 | 1,616 | 0.47 | -0.34 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 129.00 | 14.40 | 14.55 | 14.00 | -0.75 | -5.09% | 11 | 1,332 | 0.47 | -0.35 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 130.00 | 14.85 | 15.00 | 15.01 | -0.14 | -0.93% | 693 | 16,814 | 0.47 | -0.36 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 132.00 | 15.80 | 15.95 | 15.90 | -0.10 | -0.63% | 22 | 1,452 | 0.47 | -0.37 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 134.00 | 16.80 | 16.95 | 17.05 | 0.00 | 0.00% | 1,041 | 1,736 | 0.47 | -0.39 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 135.00 | 17.30 | 17.45 | 17.45 | 0.00 | 0.00% | 1,131 | 5,602 | 0.47 | -0.40 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 136.00 | 17.80 | 17.95 | 17.95 | -0.05 | -0.28% | 19 | 5,777 | 0.46 | -0.40 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 138.00 | 18.85 | 19.00 | 18.70 | -0.40 | -2.10% | 1 | 5,432 | 0.46 | -0.42 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 140.00 | 19.95 | 20.10 | 20.05 | -0.12 | -0.60% | 218 | 17,297 | 0.46 | -0.44 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 142.00 | 21.10 | 21.25 | 21.10 | -0.22 | -1.04% | 11 | 1,404 | 0.46 | -0.45 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 144.00 | 22.25 | 22.40 | 22.45 | -0.25 | -1.11% | 228 | 422 | 0.46 | -0.47 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 145.00 | 22.85 | 23.00 | 23.01 | +0.38 | +1.68% | 979 | 7,209 | 0.46 | -0.48 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 146.00 | 23.45 | 23.60 | 23.35 | -0.45 | -1.90% | 171 | 426 | 0.46 | -0.48 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 148.00 | 24.65 | 24.85 | 25.25 | +0.85 | +3.49% | 5 | 534 | 0.46 | -0.50 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 150.00 | 25.95 | 26.10 | 25.70 | -0.55 | -2.10% | 66 | 5,752 | 0.46 | -0.51 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 152.00 | 27.20 | 27.40 | 27.55 | 0.00 | 0.00% | 0 | 546 | 0.46 | -0.53 | 0.01 | -0.05 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 154.00 | 28.55 | 28.70 | 28.70 | 0.00 | 0.00% | 0 | 1,141 | 0.46 | -0.54 | 0.01 | -0.05 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 155.00 | 29.20 | 29.40 | 29.04 | -0.46 | -1.56% | 725 | 2,354 | 0.46 | -0.55 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 156.00 | 29.90 | 30.05 | 29.75 | -0.75 | -2.46% | 143 | 271 | 0.45 | -0.56 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 158.00 | 31.25 | 31.45 | 31.45 | 0.00 | 0.00% | 0 | 341 | 0.45 | -0.57 | 0.01 | -0.05 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 160.00 | 32.35 | 32.95 | 32.33 | -1.70 | -5.00% | 1 | 5,917 | 0.45 | -0.59 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 162.00 | 34.10 | 34.30 | 33.73 | -0.52 | -1.52% | 3 | 157 | 0.45 | -0.60 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 164.00 | 35.20 | 35.80 | 45.65 | 0.00 | 0.00% | 0 | 144 | 0.45 | -0.61 | 0.01 | -0.05 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 165.00 | 36.00 | 36.55 | 36.52 | -1.43 | -3.77% | 21 | 933 | 0.45 | -0.62 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 166.00 | 36.75 | 37.30 | 47.30 | 0.00 | 0.00% | 0 | 288 | 0.45 | -0.63 | 0.01 | -0.05 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 167.00 | 37.80 | 38.05 | 70.30 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.63 | 0.01 | -0.05 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 168.00 | 38.20 | 38.80 | 47.45 | 0.00 | 0.00% | 0 | 130 | 0.45 | -0.64 | 0.01 | -0.05 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 169.00 | 39.35 | 39.65 | 72.35 | 0.00 | 0.00% | 0 | 72 | 0.45 | -0.65 | 0.01 | -0.05 | 4/7/2025 | 5/16/2025 4:00:06 PM EST |
| 170.00 | 40.10 | 40.50 | 39.91 | -0.88 | -2.16% | 4 | 1,653 | 0.45 | -0.65 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 171.00 | 40.75 | 41.40 | 67.47 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.66 | 0.01 | -0.05 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 172.00 | 41.35 | 42.00 | 52.90 | 0.00 | 0.00% | 0 | 161 | 0.45 | -0.67 | 0.01 | -0.04 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 173.00 | 42.05 | 43.10 | 65.95 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.67 | 0.01 | -0.04 | 4/1/2025 | 5/16/2025 4:00:06 PM EST |
| 174.00 | 42.90 | 43.90 | 46.40 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.68 | 0.01 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 175.00 | 43.80 | 44.45 | 48.01 | 0.00 | 0.00% | 0 | 2,624 | 0.45 | -0.68 | 0.01 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 176.00 | 44.60 | 45.55 | 80.82 | 0.00 | 0.00% | 0 | 66 | 0.45 | -0.69 | 0.01 | -0.04 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 177.00 | 45.50 | 46.00 | 50.00 | 0.00 | 0.00% | 0 | 114 | 0.45 | -0.69 | 0.01 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 178.00 | 46.20 | 46.90 | 48.75 | 0.00 | 0.00% | 0 | 104 | 0.45 | -0.70 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 179.00 | 47.00 | 48.00 | 52.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.71 | 0.01 | -0.04 | 12/27/2024 | 5/16/2025 4:00:06 PM EST |
| 180.00 | 48.05 | 48.55 | 48.03 | -0.68 | -1.40% | 5 | 1,181 | 0.45 | -0.71 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 181.00 | 48.70 | 49.70 | 53.99 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.72 | 0.01 | -0.04 | 1/10/2025 | 5/16/2025 4:00:06 PM EST |
| 182.00 | 49.55 | 50.55 | 62.70 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.72 | 0.01 | -0.04 | 2/27/2025 | 5/16/2025 4:00:06 PM EST |
| 183.00 | 50.45 | 51.20 | 47.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.04 | 1/23/2025 | 5/16/2025 4:00:06 PM EST |
| 184.00 | 51.25 | 52.25 | 74.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.73 | 0.01 | -0.04 | 3/4/2025 | 5/16/2025 4:00:06 PM EST |
| 185.00 | 52.15 | 53.10 | 53.25 | 0.00 | 0.00% | 0 | 90 | 0.45 | -0.74 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 186.00 | 53.00 | 53.95 | 56.25 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.74 | 0.01 | -0.04 | 12/12/2024 | 5/16/2025 4:00:06 PM EST |
| 187.00 | 53.85 | 54.80 | 52.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.04 | 1/7/2025 | 5/16/2025 4:00:06 PM EST |
| 188.00 | 54.75 | 55.65 | 80.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.04 | 3/31/2025 | 5/16/2025 4:00:06 PM EST |
| 189.00 | 55.65 | 56.60 | 86.62 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.04 | 4/3/2025 | 5/16/2025 4:00:06 PM EST |
| 190.00 | 56.60 | 57.40 | 75.38 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.76 | 0.01 | -0.04 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 191.00 | 57.40 | 58.25 | 81.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.04 | 3/28/2025 | 5/16/2025 4:00:06 PM EST |
| 192.00 | 58.30 | 59.20 | 82.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.04 | 3/28/2025 | 5/16/2025 4:00:06 PM EST |
| 193.00 | 59.30 | 60.05 | 68.45 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.04 | 2/6/2025 | 5/16/2025 4:00:06 PM EST |
| 194.00 | 60.15 | 61.00 | 64.17 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.04 | 12/10/2024 | 5/16/2025 4:00:06 PM EST |
| 195.00 | 61.15 | 61.85 | 65.46 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.78 | 0.01 | -0.04 | 5/13/2025 | 5/16/2025 4:00:06 PM EST |
| 200.00 | 65.65 | 66.25 | 65.75 | -2.75 | -4.02% | 709 | 14 | 0.45 | -0.80 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 205.00 | 70.35 | 71.00 | 89.57 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.03 | 3/26/2025 | 5/16/2025 4:00:06 PM EST |
| 210.00 | 74.95 | 76.05 | 92.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.03 | 3/20/2025 | 5/16/2025 4:00:06 PM EST |
| 212.00 | 76.85 | 78.00 | 94.78 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.03 | 2/28/2025 | 5/16/2025 4:00:06 PM EST |
| 213.00 | 77.85 | 78.80 | 95.35 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.03 | 3/18/2025 | 5/16/2025 4:00:06 PM EST |
| 214.00 | 78.80 | 79.95 | 96.65 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.03 | 3/26/2025 | 5/16/2025 4:00:06 PM EST |
| 215.00 | 79.80 | 80.80 | 119.27 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.03 | 4/21/2025 | 5/16/2025 4:00:06 PM EST |
| 216.00 | 80.70 | 81.85 | 98.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.03 | 3/4/2025 | 5/16/2025 4:00:06 PM EST |
| 217.00 | 81.65 | 82.80 | 97.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.03 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 218.00 | 82.65 | 83.75 | 81.85 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.03 | 12/2/2024 | 5/16/2025 4:00:06 PM EST |
| 219.00 | 83.55 | 84.65 | 99.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.03 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 220.00 | 84.60 | 85.65 | 85.57 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.03 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 221.00 | 85.55 | 86.55 | 85.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.03 | 11/18/2024 | 5/16/2025 4:00:06 PM EST |
| 222.00 | 86.50 | 87.65 | 107.81 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.87 | 0.00 | -0.03 | 5/2/2025 | 5/16/2025 4:00:06 PM EST |
| 223.00 | 87.45 | 88.60 | 103.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.02 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 224.00 | 88.40 | 89.55 | 104.45 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.02 | 2/4/2025 | 5/16/2025 4:00:06 PM EST |
| 225.00 | 89.50 | 90.50 | 89.15 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.02 | 1/17/2025 | 5/16/2025 4:00:06 PM EST |
| 226.00 | 90.40 | 91.55 | 113.55 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.02 | 3/6/2025 | 5/16/2025 4:00:06 PM EST |
| 227.00 | 91.35 | 92.55 | 100.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.02 | 2/6/2025 | 5/16/2025 4:00:06 PM EST |
| 228.00 | 92.35 | 93.40 | 93.37 | -6.38 | -6.40% | 2 | 0 | 0.52 | -0.89 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 230.00 | 94.40 | 95.40 | 105.69 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.02 | 2/27/2025 | 5/16/2025 4:00:06 PM EST |
| 235.00 | 99.30 | 100.35 | 115.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.02 | 2/28/2025 | 5/16/2025 4:00:06 PM EST |
| 240.00 | 104.25 | 105.30 | 131.85 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.02 | 3/7/2025 | 5/16/2025 4:00:06 PM EST |
| 245.00 | 109.25 | 110.30 | 114.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.02 | 2/26/2025 | 5/16/2025 4:00:06 PM EST |
| 250.00 | 114.25 | 115.25 | 118.98 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.02 | 2/26/2025 | 5/16/2025 4:00:06 PM EST |
| 255.00 | 119.25 | 120.30 | 142.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.02 | 3/4/2025 | 5/16/2025 4:00:06 PM EST |
| 260.00 | 124.25 | 125.25 | 151.05 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.02 | 4/29/2025 | 5/16/2025 4:00:06 PM EST |
| 265.00 | 129.25 | 130.30 | 119.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.01 | 11/6/2024 | 5/16/2025 4:00:06 PM EST |
| 270.00 | 134.25 | 135.30 | 133.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.01 | 12/27/2024 | 5/16/2025 4:00:06 PM EST |
| 275.00 | 139.25 | 140.30 | 160.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.01 | 3/12/2025 | 5/16/2025 4:00:06 PM EST |
| 280.00 | 144.25 | 145.30 | 178.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.01 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 290.00 | 154.25 | 155.30 | 183.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.01 | 4/28/2025 | 5/16/2025 4:00:06 PM EST |
| 300.00 | 164.25 | 165.30 | 164.21 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |