Options Chain for NVIDIA CORPORATION COM (NVDA) - $220.66 as of 5/21/2026 5:51:41 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 218.00 | 219.15 | 218.58 | 218.56 | -5.29 | -2.37% | 437.16 | 11,729 | 78,475 | 4.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1.00 | 215.00 | 221.95 | 218.48 | 222.09 | +1.32 | +0.60% | 218.48 | 10 | 3,179 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1.50 | 214.55 | 221.40 | 217.98 | 220.73 | +23.82 | +12.10% | 145.32 | 79 | 800 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 2.00 | 214.00 | 220.95 | 217.48 | 222.93 | 0.00 | 0.00% | 108.74 | 0 | 16,410 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 2.50 | 213.60 | 220.40 | 217.00 | 221.45 | +17.12 | +8.38% | 86.80 | 6 | 980 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 3.00 | 213.60 | 219.35 | 216.48 | 203.82 | 0.00 | 0.00% | 72.16 | 0 | 9,492 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 3.50 | 212.70 | 219.35 | 216.03 | % | 61.72 | 0 | 203 | 6.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.00 | 212.55 | 218.50 | 215.53 | 208.50 | 0.00 | 0.00% | 53.88 | 0 | 8,486 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 4.50 | 211.45 | 218.50 | 214.98 | 194.64 | 0.00 | 0.00% | 47.77 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 4:00:00 PM EST |
| 5.00 | 211.25 | 217.70 | 214.48 | 220.21 | 0.00 | 0.00% | 42.90 | 0 | 2,551 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 6.00 | 210.50 | 216.55 | 213.53 | % | 35.59 | 0 | 1,421 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 7.00 | 208.55 | 216.45 | 212.50 | 199.97 | 0.00 | 0.00% | 30.36 | 0 | 491 | 4.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 8.00 | 207.60 | 215.35 | 211.48 | 199.03 | 0.00 | 0.00% | 26.43 | 0 | 793 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 9.00 | 206.95 | 214.05 | 210.50 | 198.05 | 0.00 | 0.00% | 23.39 | 0 | 196 | 3.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 10.00 | 206.60 | 212.25 | 209.43 | 213.05 | 0.00 | 0.00% | 20.94 | 0 | 1,498 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 11.00 | 204.95 | 212.05 | 208.50 | 217.45 | 0.00 | 0.00% | 18.95 | 0 | 261 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 12.00 | 204.35 | 211.10 | 207.73 | 186.15 | 0.00 | 0.00% | 17.31 | 0 | 331 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:00 PM EST |
| 13.00 | 202.65 | 210.50 | 206.58 | 187.10 | 0.00 | 0.00% | 15.89 | 0 | 661 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:00 PM EST |
| 14.00 | 201.95 | 209.20 | 205.58 | % | 14.68 | 0 | 69 | 2.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 15.00 | 201.20 | 207.95 | 204.58 | 217.00 | 0.00 | 0.00% | 13.64 | 0 | 933 | 2.54 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 16.00 | 199.70 | 206.85 | 203.28 | % | 12.71 | 0 | 650 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 17.00 | 199.10 | 206.25 | 202.68 | 211.74 | 0.00 | 0.00% | 11.92 | 0 | 266 | 2.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 18.00 | 198.45 | 205.30 | 201.88 | 181.35 | 0.00 | 0.00% | 11.22 | 0 | 332 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 19.00 | 197.15 | 204.60 | 200.88 | 179.48 | 0.00 | 0.00% | 10.57 | 0 | 674 | 2.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 20.00 | 196.40 | 202.15 | 199.28 | 199.27 | -15.97 | -7.42% | 9.96 | 1 | 16,387 | 2.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 21.00 | 195.05 | 201.95 | 198.50 | 200.50 | -13.77 | -6.43% | 9.45 | 1 | 3,790 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 22.00 | 194.55 | 200.90 | 197.73 | 198.84 | -14.85 | -6.95% | 8.99 | 10 | 3,777 | 2.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 23.00 | 193.15 | 200.10 | 196.63 | 197.21 | +2.80 | +1.44% | 8.55 | 4 | 328 | 2.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 24.00 | 191.55 | 199.80 | 195.68 | 198.00 | 0.00 | 0.00% | 8.15 | 0 | 668 | 2.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 25.00 | 192.15 | 197.70 | 194.93 | 172.83 | 0.00 | 0.00% | 7.80 | 0 | 1,117 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 4:00:00 PM EST |
| 26.00 | 190.00 | 197.70 | 193.85 | 175.86 | 0.00 | 0.00% | 7.46 | 0 | 693 | 2.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:00 PM EST |
| 27.00 | 189.65 | 196.20 | 192.93 | 197.24 | 0.00 | 0.00% | 7.15 | 0 | 1,065 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 28.00 | 187.95 | 195.75 | 191.85 | 169.11 | 0.00 | 0.00% | 6.85 | 0 | 547 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 29.00 | 187.25 | 194.25 | 190.75 | 189.00 | 0.00 | 0.00% | 6.58 | 0 | 602 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 30.00 | 187.00 | 192.75 | 189.88 | 197.00 | 0.00 | 0.00% | 6.33 | 0 | 1,904 | 1.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 31.00 | 185.95 | 192.00 | 188.98 | 204.85 | 0.00 | 0.00% | 6.10 | 0 | 1,083 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 32.00 | 184.75 | 191.60 | 188.18 | 198.25 | 0.00 | 0.00% | 5.88 | 0 | 2,496 | 1.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 33.00 | 183.35 | 190.60 | 186.98 | 204.07 | 0.00 | 0.00% | 5.67 | 0 | 353 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 34.00 | 182.45 | 189.70 | 186.08 | 198.88 | 0.00 | 0.00% | 5.47 | 0 | 365 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 35.00 | 182.20 | 187.50 | 184.85 | 189.20 | 0.00 | 0.00% | 5.28 | 0 | 2,226 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 36.00 | 180.45 | 187.75 | 184.10 | 163.56 | 0.00 | 0.00% | 5.11 | 0 | 298 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 37.00 | 180.00 | 186.45 | 183.23 | 165.33 | 0.00 | 0.00% | 4.95 | 0 | 336 | 1.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:00 PM EST |
| 38.00 | 178.25 | 186.10 | 182.18 | 172.53 | 0.00 | 0.00% | 4.79 | 0 | 951 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:00 PM EST |
| 39.00 | 178.05 | 184.50 | 181.28 | 170.15 | 0.00 | 0.00% | 4.65 | 0 | 1,273 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 40.00 | 177.30 | 183.05 | 180.18 | 183.40 | 0.00 | 0.00% | 4.50 | 0 | 2,274 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 41.00 | 175.80 | 182.80 | 179.30 | 195.85 | 0.00 | 0.00% | 4.37 | 0 | 928 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 42.00 | 175.30 | 181.30 | 178.30 | 180.00 | 0.00 | 0.00% | 4.25 | 0 | 1,541 | 1.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 43.00 | 173.35 | 181.25 | 177.30 | 192.75 | 0.00 | 0.00% | 4.12 | 0 | 807 | 1.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 44.00 | 172.70 | 178.50 | 175.60 | 180.00 | 0.00 | 0.00% | 3.99 | 0 | 696 | 1.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 45.00 | 172.55 | 178.15 | 175.35 | 177.95 | 0.00 | 0.00% | 3.90 | 0 | 671 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 46.00 | 171.70 | 177.35 | 174.53 | 176.50 | 0.00 | 0.00% | 3.79 | 0 | 1,147 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 47.00 | 170.25 | 176.45 | 173.35 | 179.33 | -2.41 | -1.33% | 3.69 | 1 | 331 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 48.00 | 168.65 | 176.35 | 172.50 | 175.45 | +17.09 | +10.80% | 3.59 | 1 | 756 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 49.00 | 168.50 | 174.50 | 171.50 | 173.10 | 0.00 | 0.00% | 3.50 | 0 | 2,655 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 50.00 | 167.75 | 172.35 | 170.05 | 170.58 | -5.42 | -3.08% | 3.40 | 15 | 6,238 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 51.00 | 166.35 | 172.55 | 169.45 | 170.83 | 0.00 | 0.00% | 3.32 | 0 | 1,792 | 0.00 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 52.00 | 164.70 | 172.45 | 168.58 | 170.00 | -14.00 | -7.61% | 3.24 | 1 | 1,048 | 1.41 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 53.00 | 165.45 | 170.60 | 168.03 | 178.39 | 0.00 | 0.00% | 3.17 | 0 | 1,047 | 1.32 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 54.00 | 163.35 | 170.55 | 166.95 | % | 3.09 | 0 | 559 | 1.38 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 55.00 | 163.20 | 167.50 | 165.35 | 167.34 | -5.02 | -2.92% | 3.01 | 22 | 2,672 | 1.16 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 56.00 | 161.50 | 167.70 | 164.60 | 154.28 | 0.00 | 0.00% | 2.94 | 0 | 926 | 1.28 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 57.00 | 160.05 | 167.25 | 163.65 | 165.99 | 0.00 | 0.00% | 2.87 | 0 | 747 | 1.26 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 58.00 | 158.80 | 166.50 | 162.65 | 167.84 | 0.00 | 0.00% | 2.80 | 0 | 701 | 1.30 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 59.00 | 159.05 | 164.75 | 161.90 | 140.77 | 0.00 | 0.00% | 2.74 | 0 | 7,489 | 1.23 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 60.00 | 158.10 | 163.55 | 160.83 | 161.23 | -3.77 | -2.29% | 2.68 | 1 | 4,147 | 1.19 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 61.00 | 156.55 | 163.75 | 160.15 | 161.97 | 0.00 | 0.00% | 2.63 | 0 | 572 | 1.27 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 62.00 | 154.85 | 162.75 | 158.80 | 162.00 | 0.00 | 0.00% | 2.56 | 0 | 977 | 1.25 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 63.00 | 154.20 | 161.45 | 157.83 | 165.24 | 0.00 | 0.00% | 2.51 | 0 | 2,170 | 1.18 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 64.00 | 154.00 | 159.90 | 156.95 | 163.00 | 0.00 | 0.00% | 2.45 | 0 | 1,112 | 1.16 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 65.00 | 152.95 | 158.70 | 155.83 | 157.66 | -0.14 | -0.09% | 2.40 | 1 | 2,317 | 1.13 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 66.00 | 151.75 | 158.10 | 154.93 | 154.30 | -1.40 | -0.90% | 2.35 | 1 | 889 | 1.13 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 67.00 | 150.15 | 157.85 | 154.00 | 154.00 | +5.00 | +3.36% | 2.30 | 2 | 787 | 1.19 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 68.00 | 150.10 | 156.05 | 153.08 | 146.33 | 0.00 | 0.00% | 2.25 | 0 | 1,471 | 1.11 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 69.00 | 148.85 | 155.05 | 151.95 | 152.00 | +1.10 | +0.73% | 2.20 | 4 | 5,044 | 1.10 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 70.00 | 148.35 | 153.85 | 151.10 | 152.67 | -4.07 | -2.60% | 2.16 | 11 | 4,379 | 1.07 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 71.00 | 147.40 | 153.10 | 150.25 | 149.80 | -0.16 | -0.11% | 2.12 | 4 | 1,638 | 1.07 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 72.00 | 145.95 | 152.15 | 149.05 | 150.89 | 0.00 | 0.00% | 2.07 | 0 | 678 | 1.06 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 73.00 | 144.25 | 151.95 | 148.10 | 153.44 | 0.00 | 0.00% | 2.03 | 0 | 791 | 1.10 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 74.00 | 144.00 | 150.20 | 147.10 | 151.60 | 0.00 | 0.00% | 1.99 | 0 | 4,404 | 1.04 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 75.00 | 143.30 | 148.35 | 145.83 | 147.34 | -11.90 | -7.48% | 1.94 | 1 | 10,606 | 1.02 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 76.00 | 142.10 | 148.30 | 145.20 | 142.10 | 0.00 | 0.00% | 1.91 | 0 | 358 | 1.02 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 77.00 | 141.15 | 147.35 | 144.25 | 151.99 | 0.00 | 0.00% | 1.87 | 0 | 1,661 | 1.01 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 78.00 | 140.20 | 146.35 | 143.28 | 143.51 | 0.00 | 0.00% | 1.84 | 0 | 895 | 1.00 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 79.00 | 139.40 | 145.40 | 142.40 | 148.75 | 0.00 | 0.00% | 1.80 | 0 | 1,484 | 0.99 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 80.00 | 138.65 | 143.25 | 140.95 | 142.06 | -2.34 | -1.62% | 1.76 | 5 | 14,360 | 0.95 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 81.00 | 137.30 | 143.50 | 140.40 | 146.31 | 0.00 | 0.00% | 1.73 | 0 | 2,002 | 0.97 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 82.00 | 136.70 | 142.50 | 139.60 | 145.32 | 0.00 | 0.00% | 1.70 | 0 | 1,954 | 0.96 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 83.00 | 135.70 | 141.55 | 138.63 | 142.30 | -0.65 | -0.46% | 1.67 | 12 | 2,562 | 0.95 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 84.00 | 134.95 | 140.60 | 137.78 | 141.30 | -0.66 | -0.47% | 1.64 | 12 | 1,764 | 0.94 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 85.00 | 133.65 | 139.40 | 136.53 | 136.75 | -6.17 | -4.32% | 1.61 | 91 | 7,597 | 0.92 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 86.00 | 132.45 | 138.65 | 135.55 | 141.80 | 0.00 | 0.00% | 1.58 | 0 | 1,948 | 0.92 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 87.00 | 131.85 | 136.35 | 134.10 | 134.90 | -3.75 | -2.71% | 1.54 | 50 | 1,941 | 0.86 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 88.00 | 130.95 | 135.50 | 133.23 | 134.05 | -3.75 | -2.73% | 1.51 | 52 | 4,059 | 0.86 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 89.00 | 130.85 | 134.20 | 132.53 | 132.85 | -4.10 | -3.00% | 1.49 | 47 | 1,299 | 0.83 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 90.00 | 130.00 | 133.35 | 131.68 | 132.00 | -3.95 | -2.91% | 1.46 | 70 | 14,291 | 0.83 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 91.00 | 129.15 | 132.85 | 131.00 | 131.72 | -3.89 | -2.87% | 1.44 | 16 | 2,542 | 0.81 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 92.00 | 128.35 | 131.65 | 130.00 | 130.11 | -3.76 | -2.81% | 1.41 | 49 | 1,399 | 0.78 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 93.00 | 127.35 | 130.80 | 129.08 | 129.12 | -3.90 | -2.94% | 1.39 | 56 | 3,554 | 0.81 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 94.00 | 126.45 | 129.30 | 127.88 | 128.57 | -3.80 | -2.88% | 1.36 | 15 | 1,348 | 0.79 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 95.00 | 125.45 | 128.45 | 126.95 | 126.77 | -3.54 | -2.72% | 1.34 | 18 | 1,985 | 0.77 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 96.00 | 124.60 | 128.10 | 126.35 | 126.36 | -4.19 | -3.21% | 1.32 | 43 | 694 | 0.78 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 97.00 | 123.60 | 127.15 | 125.38 | 125.37 | -4.19 | -3.24% | 1.29 | 34 | 4,126 | 0.77 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 98.00 | 123.15 | 126.20 | 124.68 | 124.77 | -3.23 | -2.53% | 1.27 | 14 | 734 | 0.76 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 99.00 | 120.95 | 125.40 | 123.18 | 124.16 | -2.99 | -2.36% | 1.24 | 25 | 1,450 | 0.77 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 100.00 | 120.60 | 123.85 | 122.23 | 122.90 | -3.08 | -2.45% | 1.22 | 42 | 18,448 | 0.52 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 101.00 | 119.05 | 123.50 | 121.28 | 121.38 | -3.61 | -2.89% | 1.20 | 9 | 12,509 | 0.81 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 102.00 | 118.20 | 122.55 | 120.38 | 120.39 | -3.66 | -2.95% | 1.18 | 4 | 1,404 | 0.75 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 103.00 | 117.75 | 121.45 | 119.60 | 124.80 | 0.00 | 0.00% | 1.16 | 0 | 11,957 | 0.73 | 0.98 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 104.00 | 116.95 | 120.50 | 118.73 | 118.80 | -5.00 | -4.04% | 1.14 | 2 | 600 | 0.73 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 105.00 | 116.05 | 119.45 | 117.75 | 117.81 | -4.99 | -4.07% | 1.12 | 12 | 12,169 | 0.71 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 106.00 | 115.15 | 118.60 | 116.88 | 116.60 | -1.32 | -1.12% | 1.10 | 2 | 865 | 0.71 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 107.00 | 113.45 | 117.75 | 115.60 | 119.00 | 0.00 | 0.00% | 1.08 | 0 | 1,060 | 0.71 | 0.97 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 108.00 | 112.45 | 116.85 | 114.65 | 118.00 | 0.00 | 0.00% | 1.06 | 0 | 1,174 | 0.76 | 0.97 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 109.00 | 112.30 | 115.45 | 113.88 | 117.53 | 0.00 | 0.00% | 1.04 | 0 | 439 | 0.68 | 0.97 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 110.00 | 111.45 | 114.85 | 113.15 | 112.83 | -4.17 | -3.57% | 1.03 | 14 | 14,861 | 0.69 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 111.00 | 110.50 | 113.90 | 112.20 | 116.05 | 0.00 | 0.00% | 1.01 | 0 | 622 | 0.69 | 0.97 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 112.00 | 109.40 | 111.95 | 110.68 | 91.00 | 0.00 | 0.00% | 0.99 | 0 | 1,433 | 0.68 | 0.97 | 0.00 | -0.03 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 113.00 | 108.40 | 110.95 | 109.68 | 114.35 | +4.45 | +4.05% | 0.97 | 2 | 2,396 | 0.69 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 114.00 | 106.85 | 111.10 | 108.98 | 110.50 | 0.00 | 0.00% | 0.96 | 0 | 752 | 0.67 | 0.97 | 0.00 | -0.03 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 115.00 | 106.75 | 109.30 | 108.03 | 108.70 | 0.00 | 0.00% | 0.94 | 0 | 1,873 | 0.62 | 0.96 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 116.00 | 105.55 | 109.20 | 107.38 | 119.00 | 0.00 | 0.00% | 0.93 | 0 | 663 | 0.66 | 0.96 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 117.00 | 104.50 | 108.30 | 106.40 | 116.95 | 0.00 | 0.00% | 0.91 | 0 | 1,212 | 0.66 | 0.96 | 0.00 | -0.03 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 118.00 | 103.80 | 107.15 | 105.48 | 107.65 | 0.00 | 0.00% | 0.89 | 0 | 2,099 | 0.65 | 0.96 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 119.00 | 102.25 | 106.55 | 104.40 | 112.86 | 0.00 | 0.00% | 0.88 | 0 | 1,008 | 0.65 | 0.96 | 0.00 | -0.03 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 120.00 | 101.85 | 105.50 | 103.68 | 104.60 | -2.80 | -2.61% | 0.86 | 32 | 8,181 | 0.64 | 0.96 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 121.00 | 101.15 | 104.55 | 102.85 | 112.02 | 0.00 | 0.00% | 0.85 | 0 | 922 | 0.50 | 0.96 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 122.00 | 100.25 | 103.65 | 101.95 | 114.05 | 0.00 | 0.00% | 0.84 | 0 | 2,740 | 0.50 | 0.95 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 123.00 | 99.20 | 102.70 | 100.95 | 102.50 | 0.00 | 0.00% | 0.82 | 0 | 1,001 | 0.49 | 0.95 | 0.00 | -0.03 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 124.00 | 98.45 | 101.80 | 100.13 | 117.30 | 0.00 | 0.00% | 0.81 | 0 | 803 | 0.51 | 0.95 | 0.00 | -0.03 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 125.00 | 97.35 | 99.70 | 98.53 | 103.20 | 0.00 | 0.00% | 0.79 | 0 | 12,476 | 0.47 | 0.95 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 126.00 | 96.55 | 99.95 | 98.25 | 108.90 | 0.00 | 0.00% | 0.78 | 0 | 4,479 | 0.50 | 0.95 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 127.00 | 95.70 | 98.60 | 97.15 | 102.50 | 0.00 | 0.00% | 0.76 | 0 | 1,760 | 0.49 | 0.95 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 128.00 | 94.95 | 97.65 | 96.30 | 98.80 | 0.00 | 0.00% | 0.75 | 0 | 1,334 | 0.50 | 0.94 | 0.00 | -0.03 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 129.00 | 94.00 | 96.75 | 95.38 | 95.30 | -4.27 | -4.29% | 0.74 | 1 | 1,245 | 0.50 | 0.94 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 130.00 | 93.40 | 95.15 | 94.28 | 94.88 | -3.96 | -4.01% | 0.73 | 22 | 30,876 | 0.49 | 0.94 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 132.00 | 91.30 | 94.05 | 92.68 | 97.00 | 0.00 | 0.00% | 0.70 | 0 | 2,441 | 0.49 | 0.94 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 134.00 | 90.15 | 92.25 | 91.20 | 94.51 | 0.00 | 0.00% | 0.68 | 0 | 2,064 | 0.51 | 0.93 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 135.00 | 88.65 | 91.35 | 90.00 | 89.56 | -4.44 | -4.73% | 0.67 | 74 | 2,975 | 0.49 | 0.93 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 136.00 | 87.80 | 90.45 | 89.13 | 92.05 | 0.00 | 0.00% | 0.66 | 0 | 2,063 | 0.49 | 0.93 | 0.00 | -0.04 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 138.00 | 86.75 | 88.55 | 87.65 | 89.40 | -2.60 | -2.83% | 0.64 | 94 | 2,883 | 0.51 | 0.92 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 140.00 | 85.10 | 86.85 | 85.98 | 86.64 | -3.36 | -3.74% | 0.61 | 143 | 13,438 | 0.51 | 0.92 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 142.00 | 82.50 | 85.20 | 83.85 | 87.85 | 0.00 | 0.00% | 0.59 | 0 | 1,215 | 0.48 | 0.92 | 0.00 | -0.04 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 144.00 | 80.85 | 83.45 | 82.15 | 89.50 | 0.00 | 0.00% | 0.57 | 0 | 1,275 | 0.48 | 0.91 | 0.00 | -0.04 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 145.00 | 80.45 | 82.55 | 81.50 | 81.00 | -4.50 | -5.27% | 0.56 | 1 | 3,432 | 0.49 | 0.91 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 146.00 | 79.05 | 81.60 | 80.33 | 86.62 | 0.00 | 0.00% | 0.55 | 0 | 1,974 | 0.48 | 0.91 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 148.00 | 77.35 | 79.60 | 78.48 | 82.35 | 0.00 | 0.00% | 0.53 | 0 | 9,054 | 0.47 | 0.90 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 150.00 | 76.10 | 78.30 | 77.20 | 77.70 | -2.60 | -3.24% | 0.51 | 12 | 16,278 | 0.48 | 0.90 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 152.00 | 74.05 | 75.75 | 74.90 | 76.47 | 0.00 | 0.00% | 0.49 | 0 | 833 | 0.46 | 0.89 | 0.00 | -0.05 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 154.00 | 72.40 | 74.95 | 73.68 | 76.13 | 0.00 | 0.00% | 0.48 | 0 | 3,759 | 0.47 | 0.88 | 0.00 | -0.05 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 155.00 | 72.30 | 73.90 | 73.10 | 72.65 | -3.74 | -4.90% | 0.47 | 4 | 1,078 | 0.48 | 0.88 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 156.00 | 70.85 | 73.30 | 72.08 | 75.03 | 0.00 | 0.00% | 0.46 | 0 | 2,234 | 0.47 | 0.88 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 158.00 | 69.15 | 71.65 | 70.40 | 74.82 | -1.32 | -1.74% | 0.45 | 1 | 982 | 0.47 | 0.87 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 160.00 | 68.30 | 70.05 | 69.18 | 69.00 | -3.45 | -4.77% | 0.43 | 10 | 16,060 | 0.48 | 0.87 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 162.00 | 66.00 | 68.40 | 67.20 | 67.16 | -7.28 | -9.78% | 0.41 | 2 | 1,124 | 0.46 | 0.86 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 164.00 | 64.40 | 66.85 | 65.63 | 66.98 | -2.53 | -3.64% | 0.40 | 18 | 29,812 | 0.46 | 0.85 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 165.00 | 63.65 | 66.05 | 64.85 | 64.98 | -5.02 | -7.18% | 0.39 | 2 | 2,374 | 0.46 | 0.85 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 166.00 | 62.90 | 65.25 | 64.08 | 80.25 | 0.00 | 0.00% | 0.39 | 0 | 846 | 0.46 | 0.85 | 0.00 | -0.06 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 167.00 | 62.10 | 64.50 | 63.30 | 64.65 | 0.00 | 0.00% | 0.38 | 0 | 652 | 0.46 | 0.84 | 0.00 | -0.06 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 168.00 | 61.50 | 63.70 | 62.60 | 62.00 | -1.00 | -1.59% | 0.37 | 5 | 1,226 | 0.46 | 0.84 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 169.00 | 60.60 | 62.45 | 61.53 | 71.01 | 0.00 | 0.00% | 0.36 | 0 | 1,385 | 0.45 | 0.84 | 0.00 | -0.06 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 170.00 | 60.45 | 61.50 | 60.98 | 61.50 | -3.60 | -5.53% | 0.36 | 177 | 6,913 | 0.46 | 0.83 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 171.00 | 59.60 | 61.40 | 60.50 | 61.05 | 0.00 | 0.00% | 0.35 | 0 | 1,388 | 0.46 | 0.83 | 0.00 | -0.06 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 172.00 | 58.35 | 60.65 | 59.50 | 60.90 | -2.35 | -3.72% | 0.35 | 1 | 1,575 | 0.45 | 0.82 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 173.00 | 57.65 | 59.90 | 58.78 | 66.78 | 0.00 | 0.00% | 0.34 | 0 | 375 | 0.45 | 0.82 | 0.00 | -0.06 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 174.00 | 56.90 | 59.15 | 58.03 | 61.63 | 0.00 | 0.00% | 0.33 | 0 | 2,114 | 0.45 | 0.82 | 0.00 | -0.06 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 175.00 | 57.00 | 58.00 | 57.50 | 57.42 | -4.08 | -6.64% | 0.33 | 42 | 5,185 | 0.46 | 0.81 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 176.00 | 56.05 | 57.70 | 56.88 | 56.60 | -3.95 | -6.53% | 0.32 | 69 | 14,812 | 0.46 | 0.81 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 177.00 | 55.40 | 56.95 | 56.18 | 56.75 | -4.23 | -6.94% | 0.32 | 17 | 1,634 | 0.46 | 0.80 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 178.00 | 54.05 | 56.20 | 55.13 | 56.55 | -3.80 | -6.30% | 0.31 | 2 | 2,560 | 0.45 | 0.80 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 179.00 | 53.30 | 55.50 | 54.40 | 54.57 | -7.92 | -12.68% | 0.30 | 1 | 3,088 | 0.45 | 0.80 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 180.00 | 53.10 | 54.60 | 53.85 | 53.75 | -3.78 | -6.57% | 0.30 | 93 | 20,572 | 0.45 | 0.79 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 181.00 | 51.95 | 54.10 | 53.03 | 55.00 | -2.92 | -5.05% | 0.29 | 10 | 3,640 | 0.45 | 0.79 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 182.00 | 51.25 | 53.40 | 52.33 | 54.15 | -4.15 | -7.12% | 0.29 | 47 | 1,964 | 0.45 | 0.78 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 183.00 | 50.60 | 52.70 | 51.65 | 51.50 | -4.80 | -8.53% | 0.28 | 20 | 2,773 | 0.45 | 0.78 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 184.00 | 49.90 | 52.00 | 50.95 | 54.25 | 0.00 | 0.00% | 0.28 | 0 | 2,590 | 0.44 | 0.77 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 185.00 | 49.75 | 51.20 | 50.48 | 51.54 | -2.51 | -4.65% | 0.27 | 142 | 4,792 | 0.45 | 0.77 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 186.00 | 48.95 | 50.30 | 49.63 | 53.55 | +0.60 | +1.14% | 0.27 | 3 | 1,983 | 0.44 | 0.77 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 187.00 | 47.95 | 49.95 | 48.95 | 48.45 | -5.40 | -10.03% | 0.26 | 2 | 1,450 | 0.44 | 0.76 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 188.00 | 47.30 | 49.30 | 48.30 | 48.20 | -4.20 | -8.02% | 0.26 | 9 | 1,990 | 0.44 | 0.76 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 189.00 | 46.65 | 48.65 | 47.65 | 51.00 | 0.00 | 0.00% | 0.25 | 0 | 4,504 | 0.44 | 0.75 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 190.00 | 46.00 | 47.80 | 46.90 | 48.88 | -2.11 | -4.14% | 0.25 | 31 | 11,722 | 0.44 | 0.75 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 191.00 | 45.40 | 47.35 | 46.38 | 50.15 | 0.00 | 0.00% | 0.24 | 0 | 1,614 | 0.44 | 0.74 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 192.00 | 44.80 | 46.70 | 45.75 | 49.00 | 0.00 | 0.00% | 0.24 | 0 | 956 | 0.44 | 0.74 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 193.00 | 44.15 | 46.05 | 45.10 | 45.16 | -3.42 | -7.04% | 0.23 | 12 | 1,623 | 0.44 | 0.73 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 194.00 | 43.55 | 45.40 | 44.48 | 49.75 | 0.00 | 0.00% | 0.23 | 0 | 12,810 | 0.44 | 0.73 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 195.00 | 43.55 | 44.20 | 43.88 | 44.20 | -3.50 | -7.34% | 0.23 | 63 | 3,849 | 0.44 | 0.72 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 200.00 | 40.65 | 41.30 | 40.98 | 40.91 | -3.89 | -8.69% | 0.20 | 2,798 | 27,651 | 0.44 | 0.70 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 205.00 | 37.75 | 38.40 | 38.08 | 38.10 | -3.50 | -8.42% | 0.19 | 90 | 2,691 | 0.44 | 0.67 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 210.00 | 35.20 | 35.70 | 35.45 | 35.94 | -3.06 | -7.85% | 0.17 | 357 | 7,504 | 0.43 | 0.64 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 212.00 | 34.10 | 34.65 | 34.38 | 35.35 | -3.15 | -8.19% | 0.16 | 57 | 1,606 | 0.43 | 0.63 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 213.00 | 33.60 | 34.10 | 33.85 | 35.42 | -1.93 | -5.17% | 0.16 | 90 | 1,925 | 0.43 | 0.63 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 214.00 | 33.15 | 33.60 | 33.38 | 33.57 | -3.58 | -9.64% | 0.16 | 98 | 1,094 | 0.43 | 0.62 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 215.00 | 32.65 | 33.10 | 32.88 | 32.80 | -2.86 | -8.02% | 0.15 | 237 | 6,083 | 0.43 | 0.62 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 216.00 | 32.15 | 32.60 | 32.38 | 34.00 | -1.10 | -3.14% | 0.15 | 60 | 2,436 | 0.43 | 0.61 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 217.00 | 31.70 | 32.15 | 31.93 | 33.25 | -2.07 | -5.87% | 0.15 | 41 | 858 | 0.43 | 0.60 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 218.00 | 31.20 | 31.70 | 31.45 | 31.95 | -2.64 | -7.64% | 0.14 | 80 | 880 | 0.43 | 0.60 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 219.00 | 30.55 | 31.20 | 30.88 | 30.95 | -3.18 | -9.32% | 0.14 | 121 | 895 | 0.43 | 0.59 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 220.00 | 30.30 | 30.70 | 30.50 | 30.55 | -3.45 | -10.15% | 0.14 | 627 | 13,559 | 0.43 | 0.59 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 221.00 | 29.85 | 30.20 | 30.03 | 30.50 | -2.75 | -8.28% | 0.14 | 35 | 1,670 | 0.43 | 0.58 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 222.00 | 29.40 | 29.75 | 29.58 | 29.80 | -2.80 | -8.59% | 0.13 | 77 | 1,555 | 0.43 | 0.58 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 223.00 | 28.95 | 29.30 | 29.13 | 29.07 | -3.38 | -10.42% | 0.13 | 55 | 1,372 | 0.43 | 0.57 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 224.00 | 28.50 | 28.90 | 28.70 | 28.65 | -3.45 | -10.75% | 0.13 | 29 | 999 | 0.43 | 0.57 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 225.00 | 28.10 | 28.50 | 28.30 | 28.49 | -2.97 | -9.45% | 0.13 | 549 | 12,438 | 0.43 | 0.56 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 226.00 | 27.65 | 28.00 | 27.83 | 27.75 | -2.55 | -8.42% | 0.12 | 45 | 2,722 | 0.43 | 0.55 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 227.00 | 27.20 | 27.80 | 27.50 | 28.00 | -1.95 | -6.52% | 0.12 | 23 | 1,062 | 0.43 | 0.55 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 228.00 | 26.80 | 27.15 | 26.98 | 27.27 | -2.13 | -7.25% | 0.12 | 66 | 21,034 | 0.43 | 0.54 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 230.00 | 26.00 | 26.30 | 26.15 | 26.10 | -3.10 | -10.62% | 0.11 | 1,582 | 14,652 | 0.43 | 0.53 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 235.00 | 24.00 | 24.45 | 24.23 | 24.19 | -2.90 | -10.71% | 0.10 | 151 | 4,725 | 0.43 | 0.51 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 240.00 | 22.20 | 22.50 | 22.35 | 22.33 | -2.87 | -11.39% | 0.09 | 474 | 13,090 | 0.43 | 0.48 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 245.00 | 20.50 | 20.80 | 20.65 | 20.90 | -2.42 | -10.38% | 0.08 | 481 | 4,469 | 0.43 | 0.45 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 250.00 | 19.00 | 19.20 | 19.10 | 19.10 | -2.55 | -11.78% | 0.08 | 609 | 21,333 | 0.43 | 0.43 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 255.00 | 17.45 | 17.75 | 17.60 | 17.80 | -2.28 | -11.36% | 0.07 | 116 | 4,091 | 0.43 | 0.40 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 260.00 | 16.00 | 16.40 | 16.20 | 16.25 | -2.30 | -12.40% | 0.06 | 251 | 13,655 | 0.43 | 0.38 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 265.00 | 14.85 | 15.15 | 15.00 | 14.80 | -2.20 | -12.95% | 0.06 | 191 | 2,949 | 0.43 | 0.36 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 270.00 | 13.65 | 13.95 | 13.80 | 14.15 | -1.33 | -8.60% | 0.05 | 1,258 | 12,338 | 0.43 | 0.34 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 275.00 | 12.55 | 12.90 | 12.73 | 13.12 | -1.65 | -11.18% | 0.05 | 127 | 5,647 | 0.43 | 0.32 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 280.00 | 11.65 | 11.90 | 11.78 | 11.85 | -1.75 | -12.87% | 0.04 | 1,761 | 30,928 | 0.43 | 0.30 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 285.00 | 10.70 | 11.00 | 10.85 | 11.13 | -1.47 | -11.67% | 0.04 | 206 | 1,104 | 0.43 | 0.28 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 290.00 | 9.75 | 10.20 | 9.98 | 10.07 | -1.68 | -14.30% | 0.03 | 99 | 7,048 | 0.43 | 0.26 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 295.00 | 9.10 | 9.45 | 9.28 | 9.20 | -1.60 | -14.82% | 0.03 | 28 | 5,455 | 0.43 | 0.25 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 300.00 | 8.40 | 8.60 | 8.50 | 8.60 | -1.44 | -14.35% | 0.03 | 1,565 | 28,966 | 0.43 | 0.23 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 305.00 | 7.75 | 8.10 | 7.93 | 7.95 | -0.97 | -10.88% | 0.03 | 67 | 981 | 0.43 | 0.22 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 310.00 | 7.10 | 7.45 | 7.28 | 7.50 | -1.02 | -11.98% | 0.02 | 48 | 4,334 | 0.43 | 0.21 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 315.00 | 6.55 | 6.90 | 6.73 | 7.30 | -0.70 | -8.75% | 0.02 | 50 | 370 | 0.43 | 0.19 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 320.00 | 6.15 | 6.35 | 6.25 | 6.15 | -1.40 | -18.55% | 0.02 | 94 | 4,398 | 0.43 | 0.18 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 325.00 | 5.70 | 5.85 | 5.78 | 5.85 | -0.75 | -11.37% | 0.02 | 145 | 1,538 | 0.44 | 0.17 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 330.00 | 5.20 | 5.45 | 5.33 | 5.35 | -1.10 | -17.06% | 0.02 | 195 | 4,282 | 0.44 | 0.16 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 335.00 | 4.80 | 5.10 | 4.95 | 5.25 | -0.40 | -7.08% | 0.01 | 8 | 278 | 0.44 | 0.15 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 340.00 | 4.50 | 4.75 | 4.63 | 4.70 | -0.85 | -15.32% | 0.01 | 59 | 3,012 | 0.44 | 0.14 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 345.00 | 4.15 | 4.40 | 4.28 | 4.50 | -0.74 | -14.13% | 0.01 | 3 | 241 | 0.44 | 0.13 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 350.00 | 3.85 | 4.05 | 3.95 | 3.95 | -0.80 | -16.85% | 0.01 | 255 | 3,601 | 0.44 | 0.13 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 355.00 | 3.50 | 3.80 | 3.65 | 3.75 | -0.78 | -17.22% | 0.01 | 45 | 260 | 0.44 | 0.12 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 360.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.75 | -18.08% | 0.01 | 12 | 3,190 | 0.44 | 0.11 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 365.00 | 3.05 | 3.30 | 3.18 | 3.30 | -0.70 | -17.50% | 0.01 | 46 | 446 | 0.45 | 0.11 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 370.00 | 2.88 | 3.05 | 2.97 | 3.05 | -0.50 | -14.09% | 0.01 | 78 | 1,872 | 0.45 | 0.10 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 375.00 | 2.63 | 2.87 | 2.75 | 2.75 | -0.75 | -21.43% | 0.01 | 61 | 190 | 0.45 | 0.09 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 380.00 | 2.47 | 2.69 | 2.58 | 2.64 | -0.37 | -12.30% | 0.01 | 140 | 1,058 | 0.45 | 0.09 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 385.00 | 2.28 | 2.51 | 2.40 | 2.45 | -0.57 | -18.88% | 0.01 | 26 | 188 | 0.45 | 0.08 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 390.00 | 2.18 | 2.31 | 2.25 | 2.30 | -0.33 | -12.55% | 0.01 | 11 | 1,424 | 0.45 | 0.08 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 400.00 | 1.90 | 2.00 | 1.95 | 1.96 | -0.41 | -17.30% | 0.00 | 811 | 3,821 | 0.45 | 0.07 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 410.00 | 1.68 | 1.82 | 1.75 | 1.78 | -0.24 | -11.89% | 0.00 | 34 | 1,032 | 0.46 | 0.06 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 420.00 | 1.47 | 1.59 | 1.53 | 1.57 | -0.27 | -14.68% | 0.00 | 230 | 4,589 | 0.46 | 0.05 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 430.00 | 1.24 | 1.44 | 1.34 | 1.38 | -0.37 | -21.15% | 0.00 | 33 | 61 | 0.46 | 0.05 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 440.00 | 1.09 | 1.29 | 1.19 | 1.31 | -0.24 | -15.49% | 0.00 | 10 | 338 | 0.47 | 0.04 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 450.00 | 1.02 | 1.11 | 1.07 | 1.10 | -0.26 | -19.12% | 0.00 | 100 | 546 | 0.47 | 0.04 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 455.00 | 0.92 | 1.08 | 1.00 | 0.95 | -0.27 | -22.14% | 0.00 | 26 | 342 | 0.47 | 0.04 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 460.00 | 0.92 | 1.02 | 0.97 | 0.94 | -0.27 | -22.32% | 0.00 | 206 | 239 | 0.47 | 0.03 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31,533 | 2.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 5,935 | 2.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 438 | 3.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/21/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3,346 | 2.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,767 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,651 | 2.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 198 | 2.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 724 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 1,079 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,550 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 852 | 1.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1,077 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 908 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,198 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,616 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,417 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/21/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 13,051 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,542 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,794 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,551 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 143 | 18,050 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29,913 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 0.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 4,779 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 57 | 4,748 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/21/2026 4:00:00 PM EST |
| 33.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/21/2026 4:00:00 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 36.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 4:00:00 PM EST |
| 38.00 | 0.05 | 0.19 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 943 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 39.00 | 0.04 | 0.19 | 0.12 | % | 0.00 | 0 | 451 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 40.00 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,367 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 41.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 43.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 45.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13,176 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 46.00 | 0.04 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 49.00 | 0.03 | 0.18 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:00 PM EST |
| 50.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,435 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 51.00 | 0.07 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.77 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 52.00 | 0.10 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.79 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 53.00 | 0.10 | 0.22 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.78 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 5/21/2026 4:00:00 PM EST |
| 54.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.76 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 55.00 | 0.06 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8,460 | 0.74 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 56.00 | 0.10 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,929 | 0.75 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 57.00 | 0.10 | 0.19 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5,451 | 0.74 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/21/2026 4:00:00 PM EST |
| 58.00 | 0.11 | 0.21 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,103 | 0.74 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.73 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 5/21/2026 4:00:00 PM EST |
| 60.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 13,545 | 0.72 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 61.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 62.00 | 0.13 | 0.23 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.72 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 5/21/2026 4:00:00 PM EST |
| 63.00 | 0.10 | 0.29 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 64.00 | 0.13 | 0.28 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.71 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 65.00 | 0.16 | 0.26 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15,745 | 0.70 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 66.00 | 0.12 | 0.31 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.69 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 67.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.70 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/21/2026 4:00:00 PM EST |
| 68.00 | 0.19 | 0.28 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,425 | 0.69 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 69.00 | 0.19 | 0.29 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 0.68 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6,201 | 0.68 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 71.00 | 0.21 | 0.31 | 0.26 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,678 | 0.67 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 72.00 | 0.22 | 0.32 | 0.27 | 0.27 | -0.04 | -12.91% | 0.00 | 20 | 14,419 | 0.67 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 73.00 | 0.21 | 0.37 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.67 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 74.00 | 0.19 | 0.32 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.65 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 75.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25% | 0.00 | 38 | 13,375 | 0.65 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 76.00 | 0.24 | 0.32 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 0.64 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 77.00 | 0.29 | 0.36 | 0.33 | 0.36 | -0.03 | -7.70% | 0.00 | 2 | 2,231 | 0.65 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 78.00 | 0.30 | 0.41 | 0.36 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2,116 | 0.65 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 5/21/2026 4:00:00 PM EST |
| 79.00 | 0.29 | 0.35 | 0.32 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.63 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 5/21/2026 4:00:00 PM EST |
| 80.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.03 | -7.70% | 0.00 | 22 | 13,706 | 0.64 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 81.00 | 0.34 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 0.64 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 82.00 | 0.36 | 0.47 | 0.42 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3,092 | 0.63 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 83.00 | 0.38 | 0.49 | 0.44 | 0.42 | -0.13 | -23.64% | 0.01 | 1 | 1,140 | 0.63 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 84.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.11 | -20.37% | 0.01 | 1 | 1,256 | 0.62 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 85.00 | 0.41 | 0.50 | 0.46 | 0.45 | -0.01 | -2.18% | 0.01 | 40 | 8,230 | 0.62 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 86.00 | 0.43 | 0.54 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,102 | 0.62 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 87.00 | 0.45 | 0.61 | 0.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.62 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 88.00 | 0.44 | 0.61 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 975 | 0.61 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 89.00 | 0.48 | 0.59 | 0.54 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7,594 | 0.61 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 90.00 | 0.51 | 0.62 | 0.57 | 0.53 | -0.08 | -13.12% | 0.01 | 281 | 19,743 | 0.61 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 91.00 | 0.51 | 0.68 | 0.60 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2,097 | 0.60 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 92.00 | 0.57 | 0.67 | 0.62 | 0.60 | -0.50 | -45.46% | 0.01 | 3 | 2,499 | 0.60 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 93.00 | 0.59 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,321 | 0.60 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 94.00 | 0.61 | 0.77 | 0.69 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.60 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/21/2026 4:00:00 PM EST |
| 95.00 | 0.64 | 0.70 | 0.67 | 0.70 | -0.18 | -20.46% | 0.01 | 1 | 5,826 | 0.59 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 96.00 | 0.67 | 0.77 | 0.72 | 0.75 | +0.03 | +4.17% | 0.01 | 10 | 2,046 | 0.59 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 97.00 | 0.69 | 0.80 | 0.75 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 0.59 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 98.00 | 0.68 | 0.87 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.58 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 99.00 | 0.76 | 0.84 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,490 | 0.58 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 100.00 | 0.79 | 0.86 | 0.83 | 0.83 | -0.02 | -2.36% | 0.01 | 267 | 19,610 | 0.58 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 101.00 | 0.83 | 0.91 | 0.87 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5,325 | 0.58 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 102.00 | 0.79 | 0.98 | 0.89 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 703 | 0.57 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 103.00 | 0.84 | 1.03 | 0.94 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1,281 | 0.57 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 104.00 | 0.85 | 1.07 | 0.96 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.57 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 105.00 | 0.96 | 1.05 | 1.01 | 0.96 | -0.03 | -3.03% | 0.01 | 125 | 5,999 | 0.57 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 106.00 | 0.99 | 1.14 | 1.07 | 1.06 | -0.29 | -21.49% | 0.01 | 50 | 836 | 0.57 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 107.00 | 1.01 | 1.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.56 | -0.03 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 108.00 | 1.05 | 1.17 | 1.11 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2,656 | 0.56 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 109.00 | 1.06 | 1.25 | 1.16 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.56 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 110.00 | 1.15 | 1.24 | 1.20 | 1.13 | -0.06 | -5.05% | 0.01 | 22 | 17,542 | 0.55 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 111.00 | 1.12 | 1.26 | 1.19 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.55 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 112.00 | 1.20 | 1.37 | 1.29 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3,667 | 0.55 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 113.00 | 1.30 | 1.35 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,197 | 0.55 | -0.03 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 114.00 | 1.31 | 1.40 | 1.36 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2,180 | 0.54 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 115.00 | 1.36 | 1.45 | 1.41 | 1.38 | 0.00 | 0.00% | 0.01 | 6 | 6,652 | 0.54 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 116.00 | 1.42 | 1.51 | 1.47 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 4,714 | 0.54 | -0.04 | 0.00 | -0.03 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 117.00 | 1.46 | 1.58 | 1.52 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1,756 | 0.54 | -0.04 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 118.00 | 1.52 | 1.63 | 1.58 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 0.54 | -0.04 | 0.00 | -0.03 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 119.00 | 1.57 | 1.67 | 1.62 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 0.53 | -0.04 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 120.00 | 1.65 | 1.72 | 1.69 | 1.66 | -0.01 | -0.60% | 0.01 | 56 | 17,125 | 0.53 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 121.00 | 1.65 | 1.83 | 1.74 | 1.77 | -0.12 | -6.35% | 0.01 | 1 | 1,105 | 0.53 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 122.00 | 1.74 | 1.85 | 1.80 | 1.79 | -0.01 | -0.56% | 0.01 | 1 | 1,514 | 0.53 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 123.00 | 1.80 | 1.91 | 1.86 | 1.86 | +0.05 | +2.77% | 0.02 | 5 | 1,409 | 0.52 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 124.00 | 1.83 | 2.02 | 1.93 | 1.95 | +0.12 | +6.56% | 0.02 | 16 | 7,664 | 0.52 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 125.00 | 1.95 | 2.04 | 2.00 | 2.01 | +0.05 | +2.56% | 0.02 | 38 | 19,291 | 0.52 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 126.00 | 2.02 | 2.10 | 2.06 | 2.07 | +0.12 | +6.16% | 0.02 | 3 | 3,024 | 0.52 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 127.00 | 2.05 | 2.23 | 2.14 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 3,498 | 0.52 | -0.05 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 128.00 | 2.15 | 2.26 | 2.21 | 2.20 | +0.09 | +4.27% | 0.02 | 28 | 1,610 | 0.52 | -0.06 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 129.00 | 2.22 | 2.32 | 2.27 | 2.26 | -0.17 | -7.00% | 0.02 | 28 | 1,622 | 0.51 | -0.06 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 130.00 | 2.31 | 2.40 | 2.36 | 2.38 | +0.06 | +2.59% | 0.02 | 44 | 10,814 | 0.51 | -0.06 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 132.00 | 2.45 | 2.56 | 2.51 | 2.45 | -0.04 | -1.61% | 0.02 | 1 | 3,131 | 0.51 | -0.06 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 134.00 | 2.63 | 2.74 | 2.69 | 2.75 | -0.37 | -11.86% | 0.02 | 1 | 3,363 | 0.50 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 135.00 | 2.69 | 2.85 | 2.77 | 2.71 | -0.01 | -0.37% | 0.02 | 63 | 6,304 | 0.50 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 136.00 | 2.77 | 2.97 | 2.87 | 2.95 | +0.24 | +8.86% | 0.02 | 2 | 1,617 | 0.50 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 138.00 | 3.00 | 3.10 | 3.05 | 3.09 | -0.19 | -5.80% | 0.02 | 38 | 3,958 | 0.50 | -0.08 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 140.00 | 3.20 | 3.35 | 3.28 | 3.28 | +0.10 | +3.15% | 0.02 | 15 | 20,629 | 0.50 | -0.08 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 142.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.16 | +4.79% | 0.02 | 40 | 1,541 | 0.49 | -0.08 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 144.00 | 3.60 | 3.75 | 3.68 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 1,667 | 0.49 | -0.09 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 145.00 | 3.75 | 3.90 | 3.83 | 3.77 | +0.03 | +0.81% | 0.03 | 13 | 7,450 | 0.49 | -0.09 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 146.00 | 3.85 | 4.00 | 3.93 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 3,845 | 0.48 | -0.09 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 148.00 | 4.05 | 4.35 | 4.20 | 4.15 | +0.10 | +2.47% | 0.03 | 7 | 3,716 | 0.48 | -0.10 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 150.00 | 4.40 | 4.50 | 4.45 | 4.40 | +0.05 | +1.15% | 0.03 | 691 | 22,079 | 0.48 | -0.10 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 152.00 | 4.65 | 4.85 | 4.75 | 4.75 | +0.05 | +1.07% | 0.03 | 4 | 1,496 | 0.48 | -0.11 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 154.00 | 4.95 | 5.15 | 5.05 | 4.95 | +0.15 | +3.13% | 0.03 | 9 | 1,044 | 0.47 | -0.12 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 155.00 | 5.10 | 5.30 | 5.20 | 5.21 | +0.21 | +4.20% | 0.03 | 72 | 10,637 | 0.47 | -0.12 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 156.00 | 5.25 | 5.50 | 5.38 | 5.40 | +0.30 | +5.89% | 0.03 | 24 | 1,413 | 0.47 | -0.12 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 158.00 | 5.60 | 5.80 | 5.70 | 5.67 | +0.10 | +1.80% | 0.04 | 21 | 2,848 | 0.47 | -0.13 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 160.00 | 5.90 | 6.10 | 6.00 | 6.05 | +0.15 | +2.55% | 0.04 | 558 | 31,125 | 0.47 | -0.13 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 162.00 | 6.30 | 6.50 | 6.40 | 6.35 | +0.40 | +6.73% | 0.04 | 4 | 1,702 | 0.47 | -0.14 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 164.00 | 6.70 | 6.85 | 6.78 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 6,308 | 0.46 | -0.15 | 0.00 | -0.06 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 165.00 | 6.85 | 7.05 | 6.95 | 6.98 | +0.16 | +2.35% | 0.04 | 113 | 7,188 | 0.46 | -0.15 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 166.00 | 7.05 | 7.35 | 7.20 | 7.00 | +0.06 | +0.87% | 0.04 | 60 | 1,167 | 0.46 | -0.15 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 167.00 | 7.30 | 7.50 | 7.40 | 6.92 | 0.00 | 0.00% | 0.04 | 0 | 2,817 | 0.46 | -0.16 | 0.00 | -0.06 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 168.00 | 7.50 | 7.75 | 7.63 | 7.60 | +0.42 | +5.85% | 0.05 | 45 | 1,436 | 0.46 | -0.16 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 169.00 | 7.70 | 7.95 | 7.83 | 7.80 | -0.25 | -3.11% | 0.05 | 18 | 727 | 0.46 | -0.16 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 170.00 | 7.95 | 8.15 | 8.05 | 8.10 | +0.26 | +3.32% | 0.05 | 66 | 16,126 | 0.46 | -0.17 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 171.00 | 8.15 | 8.45 | 8.30 | 8.25 | +0.35 | +4.43% | 0.05 | 24 | 2,453 | 0.46 | -0.17 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 172.00 | 8.40 | 8.70 | 8.55 | 8.70 | +0.55 | +6.75% | 0.05 | 45 | 1,231 | 0.46 | -0.18 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 173.00 | 8.65 | 8.90 | 8.78 | 8.15 | -0.30 | -3.55% | 0.05 | 2 | 1,421 | 0.46 | -0.18 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 174.00 | 8.90 | 9.15 | 9.03 | 8.95 | +0.35 | +4.07% | 0.05 | 44 | 1,317 | 0.45 | -0.18 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 175.00 | 9.15 | 9.35 | 9.25 | 9.08 | +0.06 | +0.67% | 0.05 | 126 | 7,853 | 0.45 | -0.19 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 176.00 | 9.40 | 9.65 | 9.53 | 9.55 | +0.45 | +4.95% | 0.05 | 2 | 1,080 | 0.45 | -0.19 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 177.00 | 9.65 | 9.95 | 9.80 | 9.78 | +0.43 | +4.60% | 0.06 | 4 | 1,003 | 0.45 | -0.20 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 178.00 | 9.90 | 10.25 | 10.08 | 10.20 | +0.60 | +6.25% | 0.06 | 3 | 2,686 | 0.45 | -0.20 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 179.00 | 10.20 | 10.45 | 10.33 | 10.35 | +0.50 | +5.08% | 0.06 | 1 | 2,395 | 0.45 | -0.20 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 180.00 | 10.45 | 10.70 | 10.58 | 10.60 | +0.28 | +2.72% | 0.06 | 1,495 | 18,427 | 0.45 | -0.21 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 181.00 | 10.75 | 11.10 | 10.93 | 10.94 | +0.47 | +4.49% | 0.06 | 1 | 2,917 | 0.45 | -0.21 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 182.00 | 11.05 | 11.30 | 11.18 | 11.52 | +0.72 | +6.67% | 0.06 | 7 | 2,059 | 0.45 | -0.22 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 183.00 | 11.35 | 11.60 | 11.48 | 10.89 | 0.00 | 0.00% | 0.06 | 0 | 2,461 | 0.45 | -0.22 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 184.00 | 11.65 | 11.90 | 11.78 | 11.48 | +0.48 | +4.37% | 0.06 | 12 | 1,593 | 0.45 | -0.23 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 185.00 | 11.95 | 12.20 | 12.08 | 12.07 | +0.33 | +2.82% | 0.07 | 218 | 8,805 | 0.45 | -0.23 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 186.00 | 12.25 | 12.50 | 12.38 | 12.30 | +0.30 | +2.50% | 0.07 | 4 | 1,670 | 0.45 | -0.23 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 187.00 | 12.55 | 12.85 | 12.70 | 12.80 | +0.50 | +4.07% | 0.07 | 2 | 2,167 | 0.45 | -0.24 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 188.00 | 12.90 | 13.15 | 13.03 | 13.05 | +0.45 | +3.58% | 0.07 | 1,152 | 1,262 | 0.44 | -0.24 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 189.00 | 13.20 | 13.55 | 13.38 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 828 | 0.44 | -0.25 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 190.00 | 13.55 | 13.85 | 13.70 | 13.73 | +0.58 | +4.42% | 0.07 | 1,097 | 7,292 | 0.44 | -0.25 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 191.00 | 13.90 | 14.15 | 14.03 | 14.65 | 0.00 | 0.00% | 0.07 | 0 | 1,607 | 0.44 | -0.26 | 0.00 | -0.07 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 192.00 | 14.20 | 14.60 | 14.40 | 14.55 | +0.80 | +5.82% | 0.07 | 1 | 894 | 0.44 | -0.26 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 193.00 | 14.60 | 14.95 | 14.78 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 966 | 0.44 | -0.27 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 194.00 | 14.95 | 15.25 | 15.10 | 15.40 | +1.10 | +7.70% | 0.08 | 101 | 1,412 | 0.44 | -0.27 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 195.00 | 15.35 | 15.60 | 15.48 | 15.30 | +0.33 | +2.21% | 0.08 | 96 | 5,521 | 0.44 | -0.28 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 200.00 | 17.25 | 17.40 | 17.33 | 17.45 | +0.57 | +3.38% | 0.09 | 4,821 | 10,260 | 0.44 | -0.30 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 205.00 | 19.40 | 19.60 | 19.50 | 19.65 | +1.00 | +5.37% | 0.10 | 86 | 2,246 | 0.44 | -0.33 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 210.00 | 21.55 | 21.85 | 21.70 | 21.68 | +0.70 | +3.34% | 0.10 | 501 | 3,585 | 0.43 | -0.36 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 212.00 | 22.50 | 22.85 | 22.68 | 21.38 | -0.37 | -1.71% | 0.11 | 4 | 425 | 0.43 | -0.37 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 213.00 | 22.95 | 23.35 | 23.15 | 23.05 | +0.85 | +3.83% | 0.11 | 2 | 524 | 0.43 | -0.37 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 214.00 | 23.45 | 23.85 | 23.65 | 22.65 | 0.00 | 0.00% | 0.11 | 0 | 451 | 0.43 | -0.38 | 0.01 | -0.07 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 215.00 | 23.95 | 24.30 | 24.13 | 24.00 | +0.84 | +3.63% | 0.11 | 276 | 2,323 | 0.43 | -0.38 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 216.00 | 24.45 | 24.85 | 24.65 | 24.55 | +0.90 | +3.81% | 0.11 | 3 | 732 | 0.43 | -0.39 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 217.00 | 24.95 | 25.35 | 25.15 | 25.30 | +1.20 | +4.98% | 0.12 | 4 | 466 | 0.43 | -0.40 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 218.00 | 25.45 | 25.85 | 25.65 | 25.90 | +1.30 | +5.29% | 0.12 | 6 | 504 | 0.43 | -0.40 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 219.00 | 25.95 | 26.50 | 26.23 | 26.30 | +0.95 | +3.75% | 0.12 | 5 | 342 | 0.43 | -0.41 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 220.00 | 26.50 | 26.85 | 26.68 | 26.50 | +0.87 | +3.40% | 0.12 | 86 | 4,917 | 0.43 | -0.41 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 221.00 | 27.00 | 27.40 | 27.20 | 26.69 | +0.56 | +2.15% | 0.12 | 1 | 582 | 0.43 | -0.42 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 222.00 | 27.45 | 27.95 | 27.70 | 27.56 | +0.88 | +3.30% | 0.12 | 16 | 327 | 0.43 | -0.42 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 223.00 | 28.05 | 28.65 | 28.35 | 28.26 | +1.11 | +4.09% | 0.13 | 2 | 245 | 0.43 | -0.43 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 224.00 | 28.65 | 29.05 | 28.85 | 28.24 | +0.58 | +2.10% | 0.13 | 8 | 431 | 0.43 | -0.43 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 225.00 | 29.20 | 29.50 | 29.35 | 28.73 | +0.61 | +2.17% | 0.13 | 60 | 1,768 | 0.43 | -0.44 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 226.00 | 29.70 | 30.15 | 29.93 | 30.45 | +1.75 | +6.10% | 0.13 | 108 | 250 | 0.43 | -0.45 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 227.00 | 30.20 | 30.80 | 30.50 | 29.25 | 0.00 | 0.00% | 0.13 | 0 | 181 | 0.43 | -0.45 | 0.01 | -0.08 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 228.00 | 30.80 | 31.20 | 31.00 | 31.40 | +1.54 | +5.16% | 0.14 | 1 | 2,009 | 0.43 | -0.46 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 230.00 | 32.05 | 32.35 | 32.20 | 32.20 | +1.20 | +3.88% | 0.14 | 110 | 1,783 | 0.43 | -0.47 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 235.00 | 35.00 | 35.45 | 35.23 | 33.94 | 0.00 | 0.00% | 0.15 | 0 | 511 | 0.43 | -0.49 | 0.01 | -0.08 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 240.00 | 37.80 | 38.85 | 38.33 | 37.60 | +0.80 | +2.18% | 0.16 | 15 | 1,158 | 0.43 | -0.52 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 245.00 | 41.00 | 42.15 | 41.58 | 40.80 | +0.89 | +2.23% | 0.17 | 12 | 572 | 0.43 | -0.55 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 250.00 | 44.35 | 45.35 | 44.85 | 44.00 | +0.80 | +1.86% | 0.18 | 38 | 1,268 | 0.43 | -0.57 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 255.00 | 47.80 | 49.15 | 48.48 | 48.05 | +2.43 | +5.33% | 0.19 | 1 | 931 | 0.43 | -0.60 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 260.00 | 51.35 | 52.85 | 52.10 | 51.76 | +1.73 | +3.46% | 0.20 | 18 | 1,034 | 0.43 | -0.62 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 265.00 | 55.00 | 56.70 | 55.85 | 55.15 | -0.35 | -0.64% | 0.21 | 21 | 715 | 0.43 | -0.64 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 270.00 | 58.80 | 60.45 | 59.63 | 59.42 | +7.59 | +14.65% | 0.22 | 1 | 1,292 | 0.43 | -0.66 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 275.00 | 62.70 | 64.55 | 63.63 | 62.98 | -1.30 | -2.03% | 0.23 | 43 | 987 | 0.43 | -0.68 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 280.00 | 66.60 | 68.60 | 67.60 | 66.59 | 0.00 | 0.00% | 0.24 | 0 | 260 | 0.43 | -0.70 | 0.00 | -0.06 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 285.00 | 70.65 | 72.30 | 71.48 | 66.75 | 0.00 | 0.00% | 0.25 | 0 | 143 | 0.42 | -0.72 | 0.00 | -0.06 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 290.00 | 74.75 | 77.25 | 76.00 | 72.98 | +4.11 | +5.97% | 0.26 | 1 | 50 | 0.43 | -0.74 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 295.00 | 78.95 | 81.55 | 80.25 | 127.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.43 | -0.75 | 0.00 | -0.06 | 3/27/2026 | 5/21/2026 4:00:00 PM EST |
| 300.00 | 84.10 | 85.75 | 84.93 | 84.70 | +2.95 | +3.61% | 0.28 | 88 | 266 | 0.44 | -0.77 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 305.00 | 87.50 | 90.40 | 88.95 | 89.35 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.43 | -0.78 | 0.00 | -0.05 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 310.00 | 91.90 | 94.70 | 93.30 | 88.69 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.42 | -0.79 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 315.00 | 96.35 | 99.30 | 97.83 | % | 0.31 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.05 | 5/21/2026 4:00:00 PM EST | |||
| 320.00 | 100.85 | 103.75 | 102.30 | 90.55 | 0.00 | 0.00% | 0.32 | 0 | 260 | 0.41 | -0.82 | 0.00 | -0.05 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 325.00 | 105.55 | 108.90 | 107.23 | 128.35 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.48 | -0.83 | 0.00 | -0.05 | 5/5/2026 | 5/21/2026 4:00:00 PM EST |
| 330.00 | 110.10 | 113.50 | 111.80 | 101.65 | 0.00 | 0.00% | 0.34 | 0 | 50 | 0.47 | -0.84 | 0.00 | -0.05 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 335.00 | 114.80 | 117.90 | 116.35 | % | 0.35 | 0 | 0 | 0.48 | -0.85 | 0.00 | -0.04 | 5/21/2026 4:00:00 PM EST | |||
| 340.00 | 119.60 | 122.70 | 121.15 | 123.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.48 | -0.86 | 0.00 | -0.04 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 345.00 | 124.40 | 127.40 | 125.90 | 128.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.48 | -0.87 | 0.00 | -0.04 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 350.00 | 129.30 | 132.25 | 130.78 | 131.84 | +5.09 | +4.02% | 0.37 | 10 | 15 | 0.49 | -0.87 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 355.00 | 134.15 | 137.15 | 135.65 | 138.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.50 | -0.88 | 0.00 | -0.04 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 360.00 | 139.10 | 142.00 | 140.55 | 183.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.04 | 3/24/2026 | 5/21/2026 4:00:00 PM EST |
| 365.00 | 144.10 | 147.00 | 145.55 | % | 0.40 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 370.00 | 149.15 | 152.00 | 150.58 | % | 0.41 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 375.00 | 154.10 | 156.90 | 155.50 | % | 0.41 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 380.00 | 159.10 | 161.95 | 160.53 | % | 0.42 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 385.00 | 163.30 | 167.80 | 165.55 | % | 0.43 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 390.00 | 168.80 | 172.10 | 170.45 | % | 0.44 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 400.00 | 179.05 | 181.95 | 180.50 | % | 0.45 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 410.00 | 188.95 | 192.00 | 190.48 | 183.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.60 | -0.94 | 0.00 | -0.02 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 420.00 | 199.00 | 202.00 | 200.50 | % | 0.48 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 5/21/2026 4:00:00 PM EST | |||
| 430.00 | 209.00 | 211.90 | 210.45 | % | 0.49 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 5/21/2026 4:00:00 PM EST | |||
| 440.00 | 218.40 | 222.35 | 220.38 | % | 0.50 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 5/21/2026 4:00:00 PM EST | |||
| 450.00 | 228.40 | 232.35 | 230.38 | % | 0.51 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/21/2026 4:00:00 PM EST | |||
| 455.00 | 233.35 | 237.55 | 235.45 | % | 0.52 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/21/2026 4:00:00 PM EST | |||
| 460.00 | 238.35 | 242.35 | 240.35 | % | 0.52 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 5/21/2026 4:00:00 PM EST |