Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $5,702.40 as of 7/21/2025 7:32:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3,000.00 | 2,692.10 | 2,724.70 | 2,708.40 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,050.00 | 2,642.40 | 2,674.70 | 2,658.55 | % | 0.87 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,100.00 | 2,592.20 | 2,624.80 | 2,608.50 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,150.00 | 2,542.50 | 2,574.80 | 2,558.65 | % | 0.81 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,200.00 | 2,493.70 | 2,524.80 | 2,509.25 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,250.00 | 2,442.60 | 2,474.90 | 2,458.75 | % | 0.76 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,300.00 | 2,392.60 | 2,424.90 | 2,408.75 | % | 0.73 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,350.00 | 2,347.00 | 2,375.00 | 2,361.00 | % | 0.70 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,400.00 | 2,292.70 | 2,325.00 | 2,308.85 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,500.00 | 2,192.80 | 2,219.70 | 2,206.25 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,520.00 | 2,172.80 | 2,199.90 | 2,186.35 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,540.00 | 2,152.60 | 2,185.20 | 2,168.90 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,550.00 | 2,142.60 | 2,175.20 | 2,158.90 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,560.00 | 2,132.60 | 2,165.20 | 2,148.90 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,580.00 | 2,112.90 | 2,145.20 | 2,129.05 | % | 0.59 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,600.00 | 2,092.90 | 2,125.20 | 2,109.05 | % | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,620.00 | 2,072.90 | 2,105.20 | 2,089.05 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,640.00 | 2,052.90 | 2,085.30 | 2,069.10 | % | 0.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,650.00 | 2,042.70 | 2,075.30 | 2,059.00 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,660.00 | 2,032.70 | 2,065.30 | 2,049.00 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,680.00 | 2,013.90 | 2,045.30 | 2,029.60 | % | 0.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,700.00 | 1,993.00 | 2,025.30 | 2,009.15 | % | 0.54 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,720.00 | 1,974.20 | 2,005.30 | 1,989.75 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,740.00 | 1,953.00 | 1,985.30 | 1,969.15 | % | 0.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,760.00 | 1,938.30 | 1,965.40 | 1,951.85 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,780.00 | 1,913.10 | 1,945.40 | 1,929.25 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,800.00 | 1,893.10 | 1,925.40 | 1,909.25 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,820.00 | 1,874.30 | 1,905.40 | 1,889.85 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,840.00 | 1,854.30 | 1,885.40 | 1,869.85 | % | 0.49 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,860.00 | 1,833.10 | 1,865.40 | 1,849.25 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,880.00 | 1,812.90 | 1,845.50 | 1,829.20 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,900.00 | 1,794.10 | 1,825.50 | 1,809.80 | 1,538.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:04 PM EST |
| 3,920.00 | 1,774.40 | 1,805.50 | 1,789.95 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,940.00 | 1,753.20 | 1,785.50 | 1,769.35 | % | 0.45 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,960.00 | 1,733.20 | 1,765.50 | 1,749.35 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,980.00 | 1,714.20 | 1,745.60 | 1,729.90 | % | 0.43 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,000.00 | 1,694.20 | 1,725.60 | 1,709.90 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,020.00 | 1,673.30 | 1,705.60 | 1,689.45 | % | 0.42 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,040.00 | 1,654.10 | 1,685.60 | 1,669.85 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,050.00 | 1,644.00 | 1,675.60 | 1,659.80 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,060.00 | 1,633.30 | 1,665.60 | 1,649.45 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,080.00 | 1,613.10 | 1,645.70 | 1,629.40 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,100.00 | 1,593.40 | 1,625.70 | 1,609.55 | % | 0.39 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,120.00 | 1,574.30 | 1,605.70 | 1,590.00 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,140.00 | 1,554.50 | 1,585.70 | 1,570.10 | % | 0.38 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,150.00 | 1,544.00 | 1,575.70 | 1,559.85 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,160.00 | 1,533.40 | 1,565.70 | 1,549.55 | 1,279.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:04 PM EST |
| 4,180.00 | 1,513.20 | 1,545.80 | 1,529.50 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,200.00 | 1,494.40 | 1,525.80 | 1,510.10 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,220.00 | 1,475.90 | 1,505.80 | 1,490.85 | % | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,240.00 | 1,453.50 | 1,485.80 | 1,469.65 | % | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,250.00 | 1,445.30 | 1,475.80 | 1,460.55 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,260.00 | 1,436.40 | 1,465.80 | 1,451.10 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,270.00 | 1,424.00 | 1,455.90 | 1,439.95 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,280.00 | 1,413.30 | 1,445.90 | 1,429.60 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,290.00 | 1,404.90 | 1,431.20 | 1,418.05 | 1,155.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:04 PM EST |
| 4,300.00 | 1,393.60 | 1,425.90 | 1,409.75 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,310.00 | 1,384.00 | 1,415.90 | 1,399.95 | 1,384.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 4,320.00 | 1,373.60 | 1,405.90 | 1,389.75 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,330.00 | 1,364.00 | 1,395.90 | 1,379.95 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,340.00 | 1,353.60 | 1,386.00 | 1,369.80 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,350.00 | 1,344.00 | 1,375.90 | 1,359.95 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,360.00 | 1,333.40 | 1,366.00 | 1,349.70 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,370.00 | 1,324.00 | 1,356.00 | 1,340.00 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,380.00 | 1,313.70 | 1,346.00 | 1,329.85 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,390.00 | 1,304.30 | 1,336.00 | 1,320.15 | % | 0.30 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,400.00 | 1,293.70 | 1,326.00 | 1,309.85 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,410.00 | 1,284.00 | 1,316.00 | 1,300.00 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,420.00 | 1,274.70 | 1,306.10 | 1,290.40 | % | 0.29 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,430.00 | 1,264.10 | 1,290.60 | 1,277.35 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,440.00 | 1,253.50 | 1,286.10 | 1,269.80 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,450.00 | 1,244.00 | 1,276.10 | 1,260.05 | % | 0.28 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,460.00 | 1,236.50 | 1,266.10 | 1,251.30 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,470.00 | 1,224.00 | 1,256.10 | 1,240.05 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,480.00 | 1,216.20 | 1,246.10 | 1,231.15 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,490.00 | 1,204.00 | 1,236.10 | 1,220.05 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,500.00 | 1,196.00 | 1,226.20 | 1,211.10 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,510.00 | 1,184.00 | 1,216.20 | 1,200.10 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,520.00 | 1,176.00 | 1,206.20 | 1,191.10 | % | 0.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,530.00 | 1,166.80 | 1,195.90 | 1,181.35 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,540.00 | 1,156.00 | 1,185.80 | 1,170.90 | % | 0.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,550.00 | 1,145.20 | 1,176.20 | 1,160.70 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,560.00 | 1,136.40 | 1,166.10 | 1,151.25 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,570.00 | 1,124.10 | 1,150.60 | 1,137.35 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,580.00 | 1,116.00 | 1,146.20 | 1,131.10 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,590.00 | 1,104.70 | 1,136.20 | 1,120.45 | % | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,600.00 | 1,096.00 | 1,126.00 | 1,111.00 | 668.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:04 PM EST |
| 4,610.00 | 1,084.50 | 1,116.10 | 1,100.30 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,620.00 | 1,076.00 | 1,105.70 | 1,090.85 | % | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,630.00 | 1,064.00 | 1,090.50 | 1,077.25 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,640.00 | 1,056.50 | 1,086.70 | 1,071.60 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,650.00 | 1,045.00 | 1,076.50 | 1,060.75 | 712.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:04 PM EST |
| 4,660.00 | 1,037.00 | 1,066.20 | 1,051.60 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,670.00 | 1,024.90 | 1,051.70 | 1,038.30 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,680.00 | 1,016.00 | 1,046.10 | 1,031.05 | % | 0.22 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,690.00 | 1,012.00 | 1,035.00 | 1,023.50 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,700.00 | 999.70 | 1,025.90 | 1,012.80 | 965.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 4,710.00 | 985.10 | 1,016.20 | 1,000.65 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,720.00 | 976.10 | 1,006.40 | 991.25 | % | 0.21 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,730.00 | 968.00 | 991.70 | 979.85 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,740.00 | 956.70 | 986.20 | 971.45 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,750.00 | 949.70 | 976.20 | 962.95 | 623.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:04 PM EST |
| 4,760.00 | 941.90 | 966.40 | 954.15 | 722.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 4,770.00 | 927.20 | 956.40 | 941.80 | 746.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:04 PM EST |
| 4,780.00 | 915.20 | 946.40 | 930.80 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,790.00 | 904.30 | 936.00 | 920.15 | 984.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 4,800.00 | 894.30 | 926.60 | 910.45 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,810.00 | 884.30 | 916.30 | 900.30 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,820.00 | 874.10 | 906.60 | 890.35 | % | 0.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,830.00 | 865.30 | 896.40 | 880.85 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,840.00 | 855.40 | 886.50 | 870.95 | 539.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,850.00 | 845.60 | 871.70 | 858.65 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,860.00 | 834.50 | 866.40 | 850.45 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,870.00 | 826.10 | 856.30 | 841.20 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,880.00 | 813.40 | 846.40 | 829.90 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,890.00 | 804.70 | 836.90 | 820.80 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,900.00 | 793.40 | 826.90 | 810.15 | 628.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 4,910.00 | 786.20 | 811.80 | 799.00 | 479.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,920.00 | 777.40 | 806.90 | 792.15 | 471.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,930.00 | 764.70 | 791.90 | 778.30 | % | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,940.00 | 757.70 | 787.00 | 772.35 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,950.00 | 744.40 | 777.00 | 760.70 | 583.21 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 4,960.00 | 733.60 | 766.90 | 750.25 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,970.00 | 726.00 | 752.00 | 739.00 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,980.00 | 713.60 | 747.10 | 730.35 | % | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,990.00 | 704.00 | 737.10 | 720.55 | % | 0.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,000.00 | 694.80 | 727.10 | 710.95 | 707.79 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,010.00 | 684.90 | 712.10 | 698.50 | 530.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:04 PM EST |
| 5,020.00 | 674.60 | 707.20 | 690.90 | % | 0.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,030.00 | 664.90 | 697.20 | 681.05 | % | 0.14 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,040.00 | 654.70 | 687.30 | 671.00 | % | 0.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,050.00 | 644.70 | 677.30 | 661.00 | % | 0.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,060.00 | 635.00 | 667.30 | 651.15 | % | 0.13 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,070.00 | 624.90 | 657.30 | 641.10 | 450.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.17 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 5,080.00 | 616.00 | 647.30 | 631.65 | 573.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 5,090.00 | 607.50 | 637.30 | 622.40 | % | 0.12 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 5,100.00 | 599.70 | 627.20 | 613.45 | 607.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,110.00 | 587.80 | 617.50 | 602.65 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 5,120.00 | 577.60 | 607.40 | 592.50 | 704.28 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,130.00 | 568.20 | 592.90 | 580.55 | % | 0.11 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 5,140.00 | 555.30 | 587.60 | 571.45 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 5,150.00 | 548.40 | 577.70 | 563.05 | % | 0.11 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 5,160.00 | 537.70 | 567.60 | 552.65 | % | 0.11 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 5,170.00 | 524.30 | 557.80 | 541.05 | % | 0.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 5,180.00 | 514.30 | 547.70 | 531.00 | % | 0.10 | 0 | 0 | 0.20 | 1.00 | 0.00 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 5,190.00 | 507.00 | 537.80 | 522.40 | 522.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.08 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 5,200.00 | 494.40 | 527.90 | 511.15 | % | 0.10 | 0 | 0 | 0.28 | 1.00 | 0.00 | -0.09 | 7/18/2025 4:00:04 PM EST | |||
| 5,210.00 | 487.10 | 517.90 | 502.50 | % | 0.10 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.10 | 7/18/2025 4:00:04 PM EST | |||
| 5,220.00 | 478.50 | 503.30 | 490.90 | 444.98 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.10 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,230.00 | 471.30 | 497.90 | 484.60 | % | 0.09 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.17 | 7/18/2025 4:00:04 PM EST | |||
| 5,240.00 | 458.80 | 488.00 | 473.40 | 507.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.20 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 5,250.00 | 448.30 | 478.00 | 463.15 | 471.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.20 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 5,260.00 | 438.60 | 466.60 | 452.60 | 462.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.20 | 1.00 | 0.00 | -0.21 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 5,270.00 | 427.50 | 458.30 | 442.90 | % | 0.08 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.32 | 7/18/2025 4:00:04 PM EST | |||
| 5,280.00 | 420.60 | 448.00 | 434.30 | % | 0.08 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.39 | 7/18/2025 4:00:04 PM EST | |||
| 5,290.00 | 409.50 | 438.40 | 423.95 | 434.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,300.00 | 400.70 | 427.90 | 414.30 | 413.52 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.54 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,310.00 | 391.90 | 418.70 | 405.30 | 170.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.99 | 0.00 | -0.56 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 5,320.00 | 376.00 | 408.00 | 392.00 | 463.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.60 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,330.00 | 374.10 | 399.00 | 386.55 | 358.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.86 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 5,340.00 | 358.00 | 389.00 | 373.50 | 385.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | 0.98 | 0.00 | -0.99 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,350.00 | 349.40 | 379.20 | 364.30 | 376.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.98 | 0.00 | -1.15 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,360.00 | 339.60 | 369.40 | 354.50 | 446.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.98 | 0.00 | -1.24 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 5,370.00 | 327.70 | 360.00 | 343.85 | 254.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.98 | 0.00 | -1.23 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 5,380.00 | 319.70 | 349.70 | 334.70 | 268.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.97 | 0.00 | -1.30 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,390.00 | 311.60 | 339.90 | 325.75 | 260.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | 0.97 | 0.00 | -1.40 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,400.00 | 302.80 | 330.20 | 316.50 | 327.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.96 | 0.00 | -1.54 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,410.00 | 292.40 | 319.70 | 306.05 | % | 0.06 | 0 | 0 | 0.38 | 0.96 | 0.00 | -1.62 | 7/18/2025 4:00:04 PM EST | |||
| 5,420.00 | 285.80 | 310.80 | 298.30 | 170.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.96 | 0.00 | -1.64 | 6/25/2025 | 7/18/2025 4:00:04 PM EST |
| 5,430.00 | 268.90 | 301.10 | 285.00 | 424.87 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | 0.95 | 0.00 | -1.73 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,440.00 | 266.40 | 291.50 | 278.95 | % | 0.05 | 0 | 0 | 0.36 | 0.95 | 0.00 | -1.83 | 7/18/2025 4:00:04 PM EST | |||
| 5,450.00 | 254.30 | 281.90 | 268.10 | 93.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | 0.92 | 0.00 | -2.94 | 6/23/2025 | 7/18/2025 4:00:04 PM EST |
| 5,460.00 | 249.00 | 272.00 | 260.50 | % | 0.05 | 0 | 0 | 0.33 | 0.91 | 0.00 | -3.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,470.00 | 235.10 | 262.90 | 249.00 | 237.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.91 | 0.00 | -3.02 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,480.00 | 226.00 | 253.50 | 239.75 | 283.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.91 | 0.00 | -2.99 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,490.00 | 217.50 | 243.30 | 230.40 | 236.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.90 | 0.00 | -3.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,500.00 | 207.80 | 234.60 | 221.20 | 178.34 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | 0.89 | 0.00 | -3.31 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,510.00 | 198.70 | 225.30 | 212.00 | % | 0.04 | 0 | 0 | 0.30 | 0.88 | 0.00 | -3.31 | 7/18/2025 4:00:04 PM EST | |||
| 5,520.00 | 189.00 | 216.30 | 202.65 | 200.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | 0.87 | 0.00 | -3.43 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,530.00 | 180.80 | 206.70 | 193.75 | 149.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.85 | 0.00 | -3.84 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,540.00 | 172.00 | 199.60 | 185.80 | 239.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.19 | 0.84 | 0.00 | -3.84 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,550.00 | 163.30 | 190.80 | 177.05 | 177.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.83 | 0.00 | -3.85 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,560.00 | 155.00 | 182.20 | 168.60 | 150.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.82 | 0.00 | -3.92 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,565.00 | 150.90 | 174.70 | 162.80 | 146.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.81 | 0.00 | -4.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,570.00 | 146.80 | 173.80 | 160.30 | % | 0.03 | 0 | 0 | 0.21 | 0.80 | 0.00 | -4.16 | 7/18/2025 4:00:04 PM EST | |||
| 5,575.00 | 147.60 | 169.10 | 158.35 | % | 0.03 | 0 | 0 | 0.22 | 0.80 | 0.00 | -4.11 | 7/18/2025 4:00:04 PM EST | |||
| 5,580.00 | 137.00 | 165.30 | 151.15 | 255.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.79 | 0.00 | -4.11 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,585.00 | 134.80 | 158.80 | 146.80 | % | 0.03 | 0 | 0 | 0.20 | 0.78 | 0.00 | -4.17 | 7/18/2025 4:00:04 PM EST | |||
| 5,590.00 | 127.30 | 154.10 | 140.70 | 198.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.78 | 0.00 | -4.24 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,595.00 | 123.40 | 149.10 | 136.25 | % | 0.02 | 0 | 0 | 0.20 | 0.77 | 0.00 | -4.33 | 7/18/2025 4:00:04 PM EST | |||
| 5,600.00 | 122.90 | 148.80 | 135.85 | 119.27 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.21 | 0.76 | 0.00 | -4.33 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,605.00 | 113.60 | 141.30 | 127.45 | 115.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.19 | 0.75 | 0.00 | -4.37 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,610.00 | 115.50 | 137.40 | 126.45 | % | 0.02 | 0 | 0 | 0.20 | 0.74 | 0.00 | -4.40 | 7/18/2025 4:00:04 PM EST | |||
| 5,615.00 | 108.70 | 136.80 | 122.75 | % | 0.02 | 0 | 0 | 0.20 | 0.73 | 0.00 | -4.44 | 7/18/2025 4:00:04 PM EST | |||
| 5,620.00 | 112.90 | 132.90 | 122.90 | % | 0.02 | 0 | 0 | 0.22 | 0.72 | 0.00 | -4.48 | 7/18/2025 4:00:04 PM EST | |||
| 5,625.00 | 104.00 | 126.10 | 115.05 | % | 0.02 | 0 | 0 | 0.20 | 0.71 | 0.00 | -4.51 | 7/18/2025 4:00:04 PM EST | |||
| 5,630.00 | 105.40 | 127.20 | 116.30 | 99.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.70 | 0.00 | -4.55 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,635.00 | 101.70 | 121.60 | 111.65 | 95.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.69 | 0.00 | -4.58 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,640.00 | 98.00 | 118.30 | 108.15 | 112.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.21 | 0.68 | 0.00 | -4.60 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,645.00 | 94.50 | 114.70 | 104.60 | 103.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | 0.67 | 0.00 | -4.63 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,650.00 | 91.00 | 111.10 | 101.05 | 91.98 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.21 | 0.66 | 0.00 | -4.65 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,655.00 | 87.50 | 103.00 | 95.25 | % | 0.02 | 0 | 0 | 0.20 | 0.65 | 0.00 | -4.67 | 7/18/2025 4:00:04 PM EST | |||
| 5,660.00 | 83.20 | 104.20 | 93.70 | 82.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.21 | 0.64 | 0.00 | -4.69 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,665.00 | 80.40 | 101.20 | 90.80 | 90.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.62 | 0.00 | -4.71 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,670.00 | 76.40 | 97.90 | 87.15 | 90.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | 0.61 | 0.00 | -4.72 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,675.00 | 73.20 | 94.10 | 83.65 | 58.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.60 | 0.00 | -4.73 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,680.00 | 69.90 | 81.00 | 75.45 | 73.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.19 | 0.59 | 0.00 | -4.74 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,685.00 | 66.70 | 87.70 | 77.20 | 92.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.57 | 0.00 | -4.73 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,690.00 | 64.30 | 82.90 | 73.60 | 74.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.20 | 0.56 | 0.00 | -4.73 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,695.00 | 61.00 | 81.50 | 71.25 | 66.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.55 | 0.00 | -4.73 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,700.00 | 59.00 | 68.00 | 63.50 | 70.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.18 | 0.53 | 0.00 | -4.72 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,705.00 | 54.30 | 75.60 | 64.95 | 75.57 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.20 | 0.52 | 0.00 | -4.70 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,710.00 | 51.90 | 63.00 | 57.45 | 63.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.18 | 0.51 | 0.00 | -4.68 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,715.00 | 52.10 | 70.90 | 61.50 | 65.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.49 | 0.00 | -4.65 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,720.00 | 46.00 | 66.20 | 56.10 | 52.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.19 | 0.48 | 0.00 | -4.62 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,725.00 | 43.10 | 62.10 | 52.60 | 42.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.19 | 0.46 | 0.00 | -4.59 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,730.00 | 41.40 | 61.50 | 51.45 | 53.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | 0.45 | 0.00 | -4.55 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,735.00 | 39.00 | 59.50 | 49.25 | % | 0.01 | 0 | 0 | 0.19 | 0.44 | 0.00 | -4.51 | 7/18/2025 4:00:04 PM EST | |||
| 5,740.00 | 36.20 | 57.70 | 46.95 | 41.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | 0.42 | 0.00 | -4.46 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,745.00 | 35.10 | 55.30 | 45.20 | 48.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.41 | 0.00 | -4.41 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,750.00 | 34.20 | 47.80 | 41.00 | 44.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | 0.39 | 0.00 | -4.35 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,755.00 | 30.10 | 50.00 | 40.05 | % | 0.01 | 0 | 0 | 0.19 | 0.38 | 0.00 | -4.29 | 7/18/2025 4:00:04 PM EST | |||
| 5,760.00 | 28.20 | 45.40 | 36.80 | 35.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | 0.36 | 0.00 | -4.22 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,765.00 | 25.30 | 47.40 | 36.35 | 40.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | 0.35 | 0.00 | -4.16 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,770.00 | 26.10 | 42.00 | 34.05 | 37.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.19 | 0.34 | 0.00 | -4.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,775.00 | 20.70 | 41.70 | 31.20 | 34.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | 0.32 | 0.00 | -4.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,780.00 | 19.40 | 38.50 | 28.95 | 31.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | 0.31 | 0.00 | -3.93 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,785.00 | 16.50 | 40.60 | 28.55 | 56.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.30 | 0.00 | -3.84 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,790.00 | 15.50 | 36.80 | 26.15 | 30.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.18 | 0.28 | 0.00 | -3.76 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,795.00 | 13.20 | 36.20 | 24.70 | % | 0.00 | 0 | 0 | 0.18 | 0.27 | 0.00 | -3.67 | 7/18/2025 4:00:04 PM EST | |||
| 5,800.00 | 17.80 | 29.60 | 23.70 | 23.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.17 | 0.26 | 0.00 | -3.59 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,805.00 | 13.10 | 24.90 | 19.00 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.17 | 0.25 | 0.00 | -3.49 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,810.00 | 14.10 | 24.10 | 19.10 | 22.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.17 | 0.24 | 0.00 | -3.41 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,815.00 | 7.40 | 36.10 | 21.75 | % | 0.00 | 0 | 0 | 0.18 | 0.22 | 0.00 | -3.31 | 7/18/2025 4:00:04 PM EST | |||
| 5,820.00 | 10.00 | 29.20 | 19.60 | 27.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.18 | 0.21 | 0.00 | -3.22 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,825.00 | 6.20 | 28.80 | 17.50 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.20 | 0.00 | -3.12 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,830.00 | 5.00 | 26.50 | 15.75 | 34.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.17 | 0.19 | 0.00 | -3.02 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,835.00 | 10.30 | 24.90 | 17.60 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.18 | 0.00 | -2.93 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,840.00 | 10.10 | 19.90 | 15.00 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | 0.17 | 0.00 | -2.83 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,845.00 | 2.20 | 22.20 | 12.20 | 11.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.16 | 0.16 | 0.00 | -2.74 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,850.00 | 8.30 | 18.20 | 13.25 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.18 | 0.16 | 0.00 | -2.64 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,855.00 | 0.50 | 21.70 | 11.10 | % | 0.00 | 0 | 0 | 0.16 | 0.15 | 0.00 | -2.56 | 7/18/2025 4:00:04 PM EST | |||
| 5,860.00 | 0.00 | 20.80 | 10.40 | 10.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.13 | 0.00 | -2.32 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,870.00 | 0.00 | 19.30 | 9.65 | 9.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.12 | 0.00 | -2.14 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,880.00 | 0.00 | 18.30 | 9.15 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.00 | -1.97 | 7/18/2025 4:00:04 PM EST | |||
| 5,890.00 | 0.00 | 17.20 | 8.60 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.09 | 0.00 | -1.80 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,900.00 | 3.10 | 7.30 | 5.20 | 6.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.17 | 0.09 | 0.00 | -1.78 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,910.00 | 0.00 | 15.60 | 7.80 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.07 | 0.00 | -1.48 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 5,920.00 | 0.00 | 14.70 | 7.35 | 27.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.06 | 0.00 | -1.33 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,930.00 | 0.00 | 14.20 | 7.10 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.05 | 0.00 | -1.19 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 5,940.00 | 0.00 | 6.30 | 3.15 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | 0.05 | 0.00 | -1.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,950.00 | 0.00 | 13.20 | 6.60 | 8.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.04 | 0.00 | -0.95 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,960.00 | 0.00 | 13.00 | 6.50 | 27.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.03 | 0.00 | -0.83 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,970.00 | 0.00 | 14.30 | 7.15 | 29.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.03 | 0.00 | -0.73 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 5,980.00 | 0.00 | 13.80 | 6.90 | 11.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.02 | 0.00 | -0.64 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 5,990.00 | 0.00 | 13.30 | 6.65 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.56 | 7/18/2025 4:00:04 PM EST | |||
| 6,000.00 | 1.00 | 10.00 | 5.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.20 | 0.02 | 0.00 | -0.56 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,010.00 | 0.00 | 12.60 | 6.30 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.01 | 0.00 | -0.42 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 6,020.00 | 0.00 | 12.30 | 6.15 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.36 | 7/18/2025 4:00:04 PM EST | |||
| 6,030.00 | 0.00 | 12.00 | 6.00 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.01 | 0.00 | -0.31 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,040.00 | 0.00 | 11.80 | 5.90 | 13.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.01 | 0.00 | -0.26 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 6,050.00 | 0.00 | 11.60 | 5.80 | 13.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.01 | 0.00 | -0.22 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 6,060.00 | 0.00 | 11.50 | 5.75 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.18 | 7/18/2025 4:00:04 PM EST | |||
| 6,070.00 | 0.00 | 11.40 | 5.70 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.15 | 7/18/2025 4:00:04 PM EST | |||
| 6,080.00 | 0.00 | 11.80 | 5.90 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.13 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,090.00 | 0.00 | 11.60 | 5.80 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.11 | 7/18/2025 4:00:04 PM EST | |||
| 6,100.00 | 0.00 | 11.60 | 5.80 | 14.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.09 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 6,110.00 | 0.00 | 11.50 | 5.75 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | -0.07 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 6,120.00 | 0.00 | 11.40 | 5.70 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | -0.06 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 6,130.00 | 0.00 | 11.30 | 5.65 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | -0.05 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 6,140.00 | 0.00 | 11.30 | 5.65 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 6,150.00 | 0.00 | 11.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.03 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 6,160.00 | 0.00 | 9.50 | 4.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,170.00 | 0.00 | 11.10 | 5.55 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 6,180.00 | 0.00 | 11.10 | 5.55 | 11.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 6,190.00 | 0.00 | 11.00 | 5.50 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 6,200.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,210.00 | 0.00 | 10.90 | 5.45 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 6,220.00 | 0.00 | 10.90 | 5.45 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 6,230.00 | 0.00 | 10.90 | 5.45 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,240.00 | 0.00 | 10.80 | 5.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,250.00 | 0.00 | 10.80 | 5.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 6,260.00 | 0.00 | 10.70 | 5.35 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,270.00 | 0.00 | 10.70 | 5.35 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,280.00 | 0.00 | 10.60 | 5.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,290.00 | 0.00 | 10.60 | 5.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,300.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,310.00 | 0.00 | 10.50 | 5.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,320.00 | 0.00 | 10.40 | 5.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,330.00 | 0.00 | 10.40 | 5.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,340.00 | 0.00 | 10.30 | 5.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,350.00 | 0.00 | 10.30 | 5.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 6,360.00 | 0.00 | 10.20 | 5.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,370.00 | 0.00 | 10.20 | 5.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,380.00 | 0.00 | 10.10 | 5.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,390.00 | 0.00 | 10.10 | 5.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,400.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,410.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,420.00 | 0.00 | 9.90 | 4.95 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,430.00 | 0.00 | 9.80 | 4.90 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,440.00 | 0.00 | 9.80 | 4.90 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,450.00 | 0.00 | 9.30 | 4.65 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,460.00 | 0.00 | 9.30 | 4.65 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,470.00 | 0.00 | 9.30 | 4.65 | 16.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 6,480.00 | 0.00 | 9.30 | 4.65 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,490.00 | 0.00 | 9.30 | 4.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 6,500.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,510.00 | 0.00 | 9.20 | 4.60 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,520.00 | 0.00 | 9.20 | 4.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,530.00 | 0.00 | 9.20 | 4.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,540.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,550.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,560.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,570.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,580.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,590.00 | 0.00 | 9.00 | 4.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,600.00 | 0.00 | 9.00 | 4.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,610.00 | 0.00 | 9.00 | 4.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,620.00 | 0.00 | 9.00 | 4.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,630.00 | 0.00 | 9.00 | 4.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,640.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,650.00 | 0.00 | 8.90 | 4.45 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,660.00 | 0.00 | 8.90 | 4.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,670.00 | 0.00 | 8.90 | 4.45 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,680.00 | 0.00 | 8.90 | 4.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,690.00 | 0.00 | 8.90 | 4.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,700.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,710.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,720.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,730.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,740.00 | 0.00 | 1.00 | 0.50 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:04 PM EST |
| 6,750.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,760.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,770.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,780.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,790.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,800.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,810.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,820.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,830.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,840.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,850.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,860.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,870.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,880.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,890.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,900.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,910.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,920.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,930.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,940.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,950.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,960.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,970.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,980.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,990.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7,000.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 3,050.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 3,150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 3,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,350.00 | 0.00 | 17.00 | 8.50 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,400.00 | 0.00 | 17.00 | 8.50 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,500.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,520.00 | 0.00 | 17.00 | 8.50 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,540.00 | 0.00 | 17.00 | 8.50 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,550.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,560.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,580.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,600.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,620.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,640.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,650.00 | 0.00 | 17.10 | 8.55 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 3,660.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,680.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,700.00 | 0.00 | 8.50 | 4.25 | 5.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 3,720.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,740.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,760.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,780.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,820.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,840.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,860.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,880.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 3,920.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,940.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,960.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3,980.00 | 0.00 | 8.50 | 4.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,000.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,020.00 | 0.00 | 8.50 | 4.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 4,040.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,050.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,060.00 | 0.00 | 8.40 | 4.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 4,080.00 | 0.00 | 8.40 | 4.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,100.00 | 0.00 | 8.40 | 4.20 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 4,120.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,140.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,150.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,160.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,180.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,200.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,220.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,240.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,250.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,260.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,270.00 | 0.00 | 8.20 | 4.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,280.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,290.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,300.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,310.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,320.00 | 0.00 | 8.20 | 4.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,330.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,340.00 | 0.00 | 8.20 | 4.10 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:04 PM EST |
| 4,350.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,360.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,370.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,380.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,390.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,400.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,410.00 | 0.00 | 8.20 | 4.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,420.00 | 0.00 | 17.10 | 8.55 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,430.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,440.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,450.00 | 0.00 | 8.30 | 4.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:04 PM EST |
| 4,460.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,470.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,480.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,490.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,500.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 4,510.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,520.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,530.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,540.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,550.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,560.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,570.00 | 0.00 | 17.20 | 8.60 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,580.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,590.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,600.00 | 0.00 | 8.30 | 4.15 | 15.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,610.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,620.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,630.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,640.00 | 0.00 | 8.30 | 4.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 4,650.00 | 0.20 | 8.30 | 4.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,660.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,670.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,680.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,690.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,700.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,710.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,720.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,730.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,740.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,750.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,760.00 | 0.15 | 8.30 | 4.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 4,770.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,780.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,790.00 | 0.00 | 17.40 | 8.70 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,800.00 | 0.00 | 17.40 | 8.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,810.00 | 0.00 | 17.40 | 8.70 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,820.00 | 0.00 | 17.40 | 8.70 | 5.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 4,830.00 | 0.00 | 17.40 | 8.70 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 4,840.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,850.00 | 0.00 | 17.40 | 8.70 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 4,860.00 | 0.00 | 8.30 | 4.15 | 15.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:04 PM EST |
| 4,870.00 | 0.00 | 8.30 | 4.15 | 17.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:04 PM EST |
| 4,880.00 | 0.00 | 17.40 | 8.70 | 29.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 4,890.00 | 0.00 | 13.30 | 6.65 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,900.00 | 0.00 | 8.30 | 4.15 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 4,910.00 | 0.00 | 8.30 | 4.15 | 41.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:04 PM EST |
| 4,920.00 | 0.00 | 13.30 | 6.65 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:04 PM EST |
| 4,930.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,940.00 | 0.00 | 8.30 | 4.15 | 31.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:04 PM EST |
| 4,950.00 | 0.20 | 0.25 | 0.23 | 32.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:04 PM EST |
| 4,960.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,970.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,980.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4,990.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,000.00 | 0.00 | 8.40 | 4.20 | 7.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,010.00 | 0.00 | 17.70 | 8.85 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 5,020.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,030.00 | 0.00 | 8.40 | 4.20 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 5,040.00 | 0.00 | 8.40 | 4.20 | 7.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 5,050.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,060.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,070.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5,080.00 | 0.00 | 8.40 | 4.20 | 15.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 5,090.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 5,100.00 | 0.10 | 1.00 | 0.55 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 5,110.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 5,120.00 | 0.00 | 8.40 | 4.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 5,130.00 | 0.00 | 8.50 | 4.25 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 5,140.00 | 0.00 | 8.50 | 4.25 | 11.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 5,150.00 | 0.00 | 8.60 | 4.30 | 11.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 5,160.00 | 0.00 | 8.80 | 4.40 | 13.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.03 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 5,170.00 | 0.00 | 8.90 | 4.45 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 5,180.00 | 0.00 | 9.10 | 4.55 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 5,190.00 | 0.00 | 9.20 | 4.60 | 9.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.08 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 5,200.00 | 0.00 | 9.40 | 4.70 | 9.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.09 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,210.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.10 | 7/18/2025 4:00:04 PM EST | |||
| 5,220.00 | 0.00 | 10.20 | 5.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.10 | 7/18/2025 4:00:04 PM EST | |||
| 5,230.00 | 0.00 | 9.90 | 4.95 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,240.00 | 0.00 | 10.10 | 5.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.20 | 7/18/2025 4:00:04 PM EST | |||
| 5,250.00 | 0.00 | 10.30 | 5.15 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.20 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 5,260.00 | 0.00 | 10.50 | 5.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.21 | 7/18/2025 4:00:04 PM EST | |||
| 5,270.00 | 0.00 | 10.80 | 5.40 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.32 | 7/18/2025 4:00:04 PM EST | |||
| 5,280.00 | 0.00 | 11.00 | 5.50 | 18.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.01 | 0.00 | -0.39 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 5,290.00 | 0.00 | 11.30 | 5.65 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.46 | 7/18/2025 4:00:04 PM EST | |||
| 5,300.00 | 0.00 | 9.00 | 4.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | -0.01 | 0.00 | -0.54 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,310.00 | 0.00 | 11.80 | 5.90 | 5.84 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.56 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,320.00 | 0.00 | 12.70 | 6.35 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.60 | 7/18/2025 4:00:04 PM EST | |||
| 5,330.00 | 0.00 | 12.50 | 6.25 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.86 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 5,340.00 | 0.00 | 12.60 | 6.30 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.99 | 7/18/2025 4:00:04 PM EST | |||
| 5,350.00 | 0.00 | 12.40 | 6.20 | 8.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.02 | 0.00 | -1.15 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,360.00 | 0.00 | 12.60 | 6.30 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -1.24 | 7/18/2025 4:00:04 PM EST | |||
| 5,370.00 | 0.00 | 14.60 | 7.30 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -1.23 | 7/18/2025 4:00:04 PM EST | |||
| 5,380.00 | 0.00 | 15.00 | 7.50 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -1.30 | 7/18/2025 4:00:04 PM EST | |||
| 5,390.00 | 0.00 | 15.50 | 7.75 | 19.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -1.40 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,400.00 | 0.00 | 7.30 | 3.65 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.33 | -0.04 | 0.00 | -1.54 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,410.00 | 0.00 | 15.50 | 7.75 | 9.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.04 | 0.00 | -1.62 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,420.00 | 0.00 | 17.40 | 8.70 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | -0.04 | 0.00 | -1.64 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,430.00 | 0.00 | 18.10 | 9.05 | 127.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.05 | 0.00 | -1.73 | 6/24/2025 | 7/18/2025 4:00:04 PM EST |
| 5,440.00 | 0.00 | 18.90 | 9.45 | 36.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.05 | 0.00 | -1.83 | 6/30/2025 | 7/18/2025 4:00:04 PM EST |
| 5,450.00 | 1.45 | 5.90 | 3.68 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.20 | -0.08 | 0.00 | -2.94 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,460.00 | 2.45 | 6.90 | 4.68 | 5.74 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | -0.09 | 0.00 | -3.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,470.00 | 0.45 | 9.80 | 5.13 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.19 | -0.09 | 0.00 | -3.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,480.00 | 3.50 | 16.80 | 10.15 | 7.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | -0.09 | 0.00 | -2.99 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,490.00 | 4.10 | 17.70 | 10.90 | 7.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | -0.10 | 0.00 | -3.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,500.00 | 6.20 | 10.30 | 8.25 | 9.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.21 | -0.11 | 0.00 | -3.31 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,510.00 | 5.80 | 19.20 | 12.50 | 10.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.12 | 0.00 | -3.31 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,520.00 | 6.60 | 14.40 | 10.50 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | -0.13 | 0.00 | -3.43 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,530.00 | 0.15 | 21.90 | 11.03 | 23.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | -0.15 | 0.00 | -3.84 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,540.00 | 9.40 | 16.10 | 12.75 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | -0.16 | 0.00 | -3.84 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,550.00 | 10.20 | 18.90 | 14.55 | 10.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | -0.17 | 0.00 | -3.85 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,560.00 | 11.50 | 18.30 | 14.90 | 18.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | -0.18 | 0.00 | -3.92 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,565.00 | 12.90 | 19.60 | 16.25 | % | 0.00 | 0 | 0 | 0.20 | -0.19 | 0.00 | -4.10 | 7/18/2025 4:00:04 PM EST | |||
| 5,570.00 | 13.80 | 18.60 | 16.20 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.20 | -0.20 | 0.00 | -4.16 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,575.00 | 14.50 | 26.30 | 20.40 | % | 0.00 | 0 | 0 | 0.21 | -0.20 | 0.00 | -4.11 | 7/18/2025 4:00:04 PM EST | |||
| 5,580.00 | 16.00 | 33.20 | 24.60 | 50.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | -0.21 | 0.00 | -4.11 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 5,585.00 | 16.60 | 32.40 | 24.50 | 20.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.22 | 0.00 | -4.17 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,590.00 | 18.10 | 23.50 | 20.80 | 19.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.20 | -0.22 | 0.00 | -4.24 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,595.00 | 19.00 | 34.00 | 26.50 | % | 0.00 | 0 | 0 | 0.21 | -0.23 | 0.00 | -4.33 | 7/18/2025 4:00:04 PM EST | |||
| 5,600.00 | 20.10 | 29.10 | 24.60 | 22.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.21 | -0.24 | 0.00 | -4.33 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,605.00 | 20.20 | 32.80 | 26.50 | 33.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | -0.25 | 0.00 | -4.37 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,610.00 | 13.20 | 31.60 | 22.40 | 23.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.19 | -0.26 | 0.00 | -4.40 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,615.00 | 23.70 | 34.70 | 29.20 | 51.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.27 | 0.00 | -4.44 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,620.00 | 24.90 | 32.10 | 28.50 | 27.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.20 | -0.28 | 0.00 | -4.48 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,625.00 | 26.20 | 37.10 | 31.65 | 48.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.29 | 0.00 | -4.51 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,630.00 | 17.40 | 38.40 | 27.90 | 75.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | -0.30 | 0.00 | -4.55 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 5,635.00 | 18.80 | 39.70 | 29.25 | 50.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.31 | 0.00 | -4.58 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,640.00 | 20.30 | 37.90 | 29.10 | 62.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | -0.32 | 0.00 | -4.60 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,645.00 | 20.60 | 42.30 | 31.45 | 37.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | -0.33 | 0.00 | -4.63 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,650.00 | 29.90 | 43.70 | 36.80 | 32.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.20 | -0.34 | 0.00 | -4.65 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,655.00 | 24.80 | 45.30 | 35.05 | % | 0.01 | 0 | 0 | 0.18 | -0.35 | 0.00 | -4.67 | 7/18/2025 4:00:04 PM EST | |||
| 5,660.00 | 32.50 | 46.30 | 39.40 | 43.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.19 | -0.36 | 0.00 | -4.69 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,665.00 | 35.10 | 43.00 | 39.05 | 51.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.38 | 0.00 | -4.71 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,670.00 | 32.80 | 46.60 | 39.70 | 46.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.18 | -0.39 | 0.00 | -4.72 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,675.00 | 36.10 | 51.60 | 43.85 | 65.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.19 | -0.40 | 0.00 | -4.73 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,680.00 | 33.10 | 53.40 | 43.25 | 46.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.18 | -0.41 | 0.00 | -4.74 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,685.00 | 36.10 | 52.60 | 44.35 | 45.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.43 | 0.00 | -4.73 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,690.00 | 44.00 | 50.10 | 47.05 | 50.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.18 | -0.44 | 0.00 | -4.73 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,695.00 | 43.20 | 59.00 | 51.10 | 66.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | -0.45 | 0.00 | -4.73 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,700.00 | 45.60 | 60.10 | 52.85 | 59.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.18 | -0.47 | 0.00 | -4.72 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,705.00 | 49.20 | 58.80 | 54.00 | 59.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.18 | -0.48 | 0.00 | -4.70 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,710.00 | 52.10 | 63.00 | 57.55 | 52.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.18 | -0.49 | 0.00 | -4.68 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,715.00 | 47.60 | 67.10 | 57.35 | 61.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.17 | -0.51 | 0.00 | -4.65 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,720.00 | 49.80 | 69.50 | 59.65 | 89.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.17 | -0.52 | 0.00 | -4.62 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 5,725.00 | 52.20 | 71.90 | 62.05 | % | 0.01 | 0 | 0 | 0.17 | -0.54 | 0.00 | -4.59 | 7/18/2025 4:00:04 PM EST | |||
| 5,730.00 | 54.60 | 74.20 | 64.40 | 90.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.55 | 0.00 | -4.55 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,735.00 | 57.10 | 82.10 | 69.60 | % | 0.01 | 0 | 0 | 0.18 | -0.56 | 0.00 | -4.51 | 7/18/2025 4:00:04 PM EST | |||
| 5,740.00 | 60.30 | 78.90 | 69.60 | 120.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.17 | -0.58 | 0.00 | -4.46 | 7/9/2025 | 7/18/2025 4:00:04 PM EST |
| 5,745.00 | 62.60 | 87.60 | 75.10 | % | 0.01 | 0 | 0 | 0.16 | -0.59 | 0.00 | -4.41 | 7/18/2025 4:00:04 PM EST | |||
| 5,750.00 | 65.60 | 84.30 | 74.95 | 88.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.16 | -0.61 | 0.00 | -4.35 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,755.00 | 64.30 | 87.00 | 75.65 | 124.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.15 | -0.62 | 0.00 | -4.29 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,760.00 | 70.30 | 89.90 | 80.10 | 147.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.16 | -0.64 | 0.00 | -4.22 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,765.00 | 73.40 | 92.80 | 83.10 | % | 0.01 | 0 | 0 | 0.16 | -0.65 | 0.00 | -4.16 | 7/18/2025 4:00:04 PM EST | |||
| 5,770.00 | 78.70 | 95.90 | 87.30 | 154.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.16 | -0.66 | 0.00 | -4.09 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,775.00 | 81.90 | 99.50 | 90.70 | 125.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.16 | -0.68 | 0.00 | -4.01 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,780.00 | 85.40 | 102.20 | 93.80 | 120.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.16 | -0.69 | 0.00 | -3.93 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 5,785.00 | 88.70 | 105.40 | 97.05 | % | 0.02 | 0 | 0 | 0.16 | -0.70 | 0.00 | -3.84 | 7/18/2025 4:00:04 PM EST | |||
| 5,790.00 | 90.00 | 117.80 | 103.90 | % | 0.02 | 0 | 0 | 0.17 | -0.72 | 0.00 | -3.76 | 7/18/2025 4:00:04 PM EST | |||
| 5,795.00 | 93.80 | 112.20 | 103.00 | % | 0.02 | 0 | 0 | 0.15 | -0.73 | 0.00 | -3.67 | 7/18/2025 4:00:04 PM EST | |||
| 5,800.00 | 99.30 | 119.90 | 109.60 | 108.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.16 | -0.74 | 0.00 | -3.59 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 5,805.00 | 100.00 | 127.60 | 113.80 | % | 0.02 | 0 | 0 | 0.16 | -0.75 | 0.00 | -3.49 | 7/18/2025 4:00:04 PM EST | |||
| 5,810.00 | 105.50 | 127.20 | 116.35 | 92.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.15 | -0.76 | 0.00 | -3.41 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,815.00 | 106.90 | 127.20 | 117.05 | % | 0.02 | 0 | 0 | 0.14 | -0.78 | 0.00 | -3.31 | 7/18/2025 4:00:04 PM EST | |||
| 5,820.00 | 110.70 | 136.70 | 123.70 | % | 0.02 | 0 | 0 | 0.14 | -0.79 | 0.00 | -3.22 | 7/18/2025 4:00:04 PM EST | |||
| 5,825.00 | 120.80 | 141.70 | 131.25 | % | 0.02 | 0 | 0 | 0.23 | -0.80 | 0.00 | -3.12 | 7/18/2025 4:00:04 PM EST | |||
| 5,830.00 | 120.50 | 141.30 | 130.90 | 101.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.81 | 0.00 | -3.02 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 5,835.00 | 125.30 | 150.10 | 137.70 | 200.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.82 | 0.00 | -2.93 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,840.00 | 127.00 | 154.50 | 140.75 | 202.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.83 | 0.00 | -2.83 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 5,845.00 | 133.70 | 158.70 | 146.20 | 187.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.84 | 0.00 | -2.74 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 5,850.00 | 138.00 | 157.90 | 147.95 | % | 0.03 | 0 | 0 | 0.23 | -0.84 | 0.00 | -2.64 | 7/18/2025 4:00:04 PM EST | |||
| 5,855.00 | 140.00 | 167.00 | 153.50 | 207.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.85 | 0.00 | -2.56 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,860.00 | 144.40 | 172.10 | 158.25 | % | 0.03 | 0 | 0 | 0.22 | -0.87 | 0.00 | -2.32 | 7/18/2025 4:00:04 PM EST | |||
| 5,870.00 | 153.30 | 179.20 | 166.25 | 213.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.88 | 0.00 | -2.14 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,880.00 | 163.00 | 188.70 | 175.85 | 230.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.90 | 0.00 | -1.97 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 5,890.00 | 172.10 | 198.00 | 185.05 | % | 0.03 | 0 | 0 | 0.24 | -0.91 | 0.00 | -1.80 | 7/18/2025 4:00:04 PM EST | |||
| 5,900.00 | 181.00 | 205.90 | 193.45 | 216.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.91 | 0.00 | -1.78 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,910.00 | 190.40 | 215.10 | 202.75 | % | 0.03 | 0 | 0 | 0.26 | -0.93 | 0.00 | -1.48 | 7/18/2025 4:00:04 PM EST | |||
| 5,920.00 | 199.90 | 229.90 | 214.90 | % | 0.04 | 0 | 0 | 0.28 | -0.94 | 0.00 | -1.33 | 7/18/2025 4:00:04 PM EST | |||
| 5,930.00 | 209.50 | 236.90 | 223.20 | % | 0.04 | 0 | 0 | 0.25 | -0.95 | 0.00 | -1.19 | 7/18/2025 4:00:04 PM EST | |||
| 5,940.00 | 224.40 | 248.00 | 236.20 | 239.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | -0.95 | 0.00 | -1.09 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,950.00 | 229.10 | 257.70 | 243.40 | % | 0.04 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.95 | 7/18/2025 4:00:04 PM EST | |||
| 5,960.00 | 238.90 | 271.20 | 255.05 | 278.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.97 | 0.00 | -0.83 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 5,970.00 | 248.70 | 281.30 | 265.00 | % | 0.04 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.73 | 7/18/2025 4:00:04 PM EST | |||
| 5,980.00 | 258.80 | 292.00 | 275.40 | 278.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.64 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 5,990.00 | 268.60 | 300.00 | 284.30 | % | 0.05 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.56 | 7/18/2025 4:00:04 PM EST | |||
| 6,000.00 | 278.90 | 308.50 | 293.70 | 292.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.98 | 0.00 | -0.56 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,010.00 | 288.00 | 318.50 | 303.25 | % | 0.05 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.42 | 7/18/2025 4:00:04 PM EST | |||
| 6,020.00 | 297.40 | 330.50 | 313.95 | % | 0.05 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.36 | 7/18/2025 4:00:04 PM EST | |||
| 6,030.00 | 308.60 | 340.00 | 324.30 | % | 0.05 | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.31 | 7/18/2025 4:00:04 PM EST | |||
| 6,040.00 | 323.70 | 350.00 | 336.85 | % | 0.06 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.26 | 7/18/2025 4:00:04 PM EST | |||
| 6,050.00 | 328.60 | 360.80 | 344.70 | % | 0.06 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.22 | 7/18/2025 4:00:04 PM EST | |||
| 6,060.00 | 338.60 | 368.30 | 353.45 | % | 0.06 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.18 | 7/18/2025 4:00:04 PM EST | |||
| 6,070.00 | 348.60 | 375.40 | 362.00 | 372.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,080.00 | 358.70 | 386.30 | 372.50 | % | 0.06 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.13 | 7/18/2025 4:00:04 PM EST | |||
| 6,090.00 | 368.60 | 396.30 | 382.45 | % | 0.06 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.11 | 7/18/2025 4:00:04 PM EST | |||
| 6,100.00 | 378.90 | 408.60 | 393.75 | 392.91 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,110.00 | 388.60 | 417.80 | 403.20 | % | 0.07 | 0 | 0 | 0.37 | -1.00 | 0.00 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 6,120.00 | 398.60 | 430.90 | 414.75 | % | 0.07 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 6,130.00 | 408.60 | 440.80 | 424.70 | % | 0.07 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 6,140.00 | 418.60 | 449.00 | 433.80 | % | 0.07 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 6,150.00 | 428.60 | 458.20 | 443.40 | % | 0.07 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 6,160.00 | 438.60 | 466.30 | 452.45 | % | 0.07 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.03 | 7/18/2025 4:00:04 PM EST | |||
| 6,170.00 | 448.70 | 476.30 | 462.50 | % | 0.07 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 6,180.00 | 458.60 | 488.10 | 473.35 | % | 0.08 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 6,190.00 | 468.60 | 496.40 | 482.50 | % | 0.08 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 6,200.00 | 478.90 | 509.40 | 494.15 | 501.81 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,210.00 | 488.80 | 516.10 | 502.45 | % | 0.08 | 0 | 0 | 0.36 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 6,220.00 | 498.60 | 528.40 | 513.50 | % | 0.08 | 0 | 0 | 0.36 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 6,230.00 | 508.60 | 540.90 | 524.75 | % | 0.08 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,240.00 | 518.60 | 548.80 | 533.70 | % | 0.09 | 0 | 0 | 0.16 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,250.00 | 528.60 | 558.30 | 543.45 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,260.00 | 538.60 | 568.20 | 553.40 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,270.00 | 548.60 | 580.90 | 564.75 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,280.00 | 558.60 | 589.30 | 573.95 | % | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,290.00 | 568.70 | 596.10 | 582.40 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,300.00 | 578.80 | 608.40 | 593.60 | 601.11 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 6,310.00 | 588.70 | 619.50 | 604.10 | % | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,320.00 | 598.60 | 628.90 | 613.75 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,330.00 | 608.60 | 640.90 | 624.75 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,340.00 | 618.60 | 648.40 | 633.50 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,350.00 | 628.60 | 658.40 | 643.50 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,360.00 | 638.60 | 670.90 | 654.75 | % | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,370.00 | 648.60 | 679.50 | 664.05 | % | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,380.00 | 658.60 | 690.90 | 674.75 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,390.00 | 668.60 | 700.90 | 684.75 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,400.00 | 678.60 | 705.60 | 692.10 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,410.00 | 688.60 | 720.90 | 704.75 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,420.00 | 698.60 | 728.90 | 713.75 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,430.00 | 708.60 | 740.20 | 724.40 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,440.00 | 718.60 | 748.50 | 733.55 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,450.00 | 728.60 | 760.40 | 744.50 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,460.00 | 738.60 | 770.90 | 754.75 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,470.00 | 748.60 | 778.40 | 763.50 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,480.00 | 759.50 | 786.80 | 773.15 | 784.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 6,490.00 | 768.60 | 798.50 | 783.55 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,500.00 | 778.60 | 810.90 | 794.75 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,510.00 | 788.60 | 820.90 | 804.75 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,520.00 | 798.60 | 830.90 | 814.75 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,530.00 | 808.60 | 839.00 | 823.80 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,540.00 | 818.70 | 847.60 | 833.15 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,550.00 | 828.60 | 860.60 | 844.60 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,560.00 | 838.60 | 867.90 | 853.25 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,570.00 | 848.70 | 879.80 | 864.25 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,580.00 | 858.60 | 889.30 | 873.95 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,590.00 | 868.60 | 900.50 | 884.55 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,600.00 | 878.60 | 909.70 | 894.15 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,610.00 | 888.60 | 917.90 | 903.25 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,620.00 | 898.60 | 929.50 | 914.05 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,630.00 | 908.60 | 940.70 | 924.65 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,640.00 | 918.60 | 948.00 | 933.30 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,650.00 | 928.60 | 960.70 | 944.65 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,660.00 | 938.70 | 969.20 | 953.95 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,670.00 | 948.60 | 977.90 | 963.25 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,680.00 | 958.60 | 988.20 | 973.40 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,690.00 | 968.60 | 1,000.90 | 984.75 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,700.00 | 978.60 | 1,010.50 | 994.55 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,710.00 | 988.60 | 1,020.30 | 1,004.45 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,720.00 | 998.60 | 1,027.80 | 1,013.20 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,730.00 | 1,008.60 | 1,038.00 | 1,023.30 | 1,044.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 6,740.00 | 1,018.60 | 1,048.00 | 1,033.30 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,750.00 | 1,028.70 | 1,058.10 | 1,043.40 | 1,064.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 6,760.00 | 1,038.60 | 1,070.40 | 1,054.50 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,770.00 | 1,048.60 | 1,080.40 | 1,064.50 | 1,068.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 6,780.00 | 1,058.60 | 1,087.80 | 1,073.20 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,790.00 | 1,068.70 | 1,100.90 | 1,084.80 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,800.00 | 1,078.60 | 1,108.10 | 1,093.35 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,810.00 | 1,088.60 | 1,120.90 | 1,104.75 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,820.00 | 1,098.60 | 1,127.90 | 1,113.25 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,830.00 | 1,108.60 | 1,138.10 | 1,123.35 | 1,343.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:04 PM EST |
| 6,840.00 | 1,118.60 | 1,147.90 | 1,133.25 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,850.00 | 1,128.60 | 1,157.40 | 1,143.00 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,860.00 | 1,138.60 | 1,167.80 | 1,153.20 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,870.00 | 1,148.60 | 1,177.60 | 1,163.10 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,880.00 | 1,158.60 | 1,189.60 | 1,174.10 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,890.00 | 1,168.60 | 1,200.80 | 1,184.70 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,900.00 | 1,178.60 | 1,209.70 | 1,194.15 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,910.00 | 1,188.60 | 1,220.80 | 1,204.70 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,920.00 | 1,198.60 | 1,227.60 | 1,213.10 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,930.00 | 1,208.60 | 1,240.50 | 1,224.55 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,940.00 | 1,218.60 | 1,248.00 | 1,233.30 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,950.00 | 1,228.60 | 1,257.70 | 1,243.15 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,960.00 | 1,238.60 | 1,267.60 | 1,253.10 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,970.00 | 1,248.60 | 1,279.20 | 1,263.90 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,980.00 | 1,258.60 | 1,290.30 | 1,274.45 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6,990.00 | 1,268.60 | 1,298.00 | 1,283.30 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7,000.00 | 1,278.60 | 1,309.40 | 1,294.00 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |