Options Chain for SANDISK CORP COM (SNDK) - $1,694.98 as of 5/29/2026 8:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 1,150.50 | 1,165.00 | 1,157.75 | 1,136.00 | +280.00 | +32.71% | 2.14 | 2 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 545.00 | 1,145.20 | 1,160.00 | 1,152.60 | 958.00 | 0.00 | 0.00% | 2.11 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:38 PM EST |
| 550.00 | 1,138.10 | 1,156.00 | 1,147.05 | % | 2.09 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 555.00 | 1,133.90 | 1,150.00 | 1,141.95 | % | 2.06 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 560.00 | 1,128.90 | 1,146.00 | 1,137.45 | % | 2.03 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 565.00 | 1,122.90 | 1,140.00 | 1,131.45 | % | 2.00 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 570.00 | 1,119.30 | 1,136.00 | 1,127.65 | % | 1.98 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 575.00 | 1,113.00 | 1,130.00 | 1,121.50 | % | 1.95 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 580.00 | 1,108.60 | 1,126.00 | 1,117.30 | % | 1.93 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 585.00 | 1,104.00 | 1,120.00 | 1,112.00 | % | 1.90 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 590.00 | 1,100.60 | 1,115.30 | 1,107.95 | % | 1.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 595.00 | 1,095.60 | 1,110.00 | 1,102.80 | % | 1.85 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 600.00 | 1,088.00 | 1,106.00 | 1,097.00 | % | 1.83 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 605.00 | 1,083.60 | 1,100.00 | 1,091.80 | 778.00 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 610.00 | 1,079.10 | 1,096.00 | 1,087.55 | % | 1.78 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 615.00 | 1,074.10 | 1,090.00 | 1,082.05 | % | 1.76 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 620.00 | 1,068.30 | 1,086.00 | 1,077.15 | % | 1.74 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 625.00 | 1,065.20 | 1,080.00 | 1,072.60 | 684.50 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 630.00 | 1,058.80 | 1,076.00 | 1,067.40 | 778.68 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:38 PM EST |
| 635.00 | 1,053.50 | 1,070.00 | 1,061.75 | % | 1.67 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 640.00 | 1,048.80 | 1,066.00 | 1,057.40 | 773.16 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 645.00 | 1,044.30 | 1,060.00 | 1,052.15 | % | 1.63 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 650.00 | 1,039.30 | 1,056.00 | 1,047.65 | % | 1.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 655.00 | 1,034.40 | 1,051.30 | 1,042.85 | % | 1.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 660.00 | 1,028.70 | 1,046.00 | 1,037.35 | % | 1.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 665.00 | 1,023.90 | 1,041.90 | 1,032.90 | % | 1.55 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 670.00 | 1,018.40 | 1,036.00 | 1,027.20 | % | 1.53 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 675.00 | 1,013.60 | 1,032.00 | 1,022.80 | % | 1.52 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 680.00 | 1,008.90 | 1,026.00 | 1,017.45 | 734.10 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 685.00 | 1,003.50 | 1,022.00 | 1,012.75 | % | 1.48 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 690.00 | 999.60 | 1,016.00 | 1,007.80 | % | 1.46 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 695.00 | 993.80 | 1,012.00 | 1,002.90 | % | 1.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 700.00 | 988.70 | 1,006.80 | 997.75 | 712.08 | 0.00 | 0.00% | 1.43 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 705.00 | 984.00 | 1,002.00 | 993.00 | 680.00 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 710.00 | 980.00 | 996.70 | 988.35 | % | 1.39 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 715.00 | 974.00 | 992.00 | 983.00 | 907.50 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 720.00 | 969.80 | 987.50 | 978.65 | % | 1.36 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 725.00 | 964.10 | 982.00 | 973.05 | 535.80 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:38 PM EST |
| 730.00 | 959.90 | 976.00 | 967.95 | 818.16 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 735.00 | 954.40 | 972.00 | 963.20 | % | 1.31 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 740.00 | 950.70 | 968.00 | 959.35 | 646.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.46 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 745.00 | 946.70 | 962.00 | 954.35 | 818.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 750.00 | 939.90 | 958.00 | 948.95 | % | 1.27 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 755.00 | 936.10 | 951.20 | 943.65 | 928.93 | % | 1.25 | 2 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 760.00 | 929.20 | 947.80 | 938.50 | % | 1.23 | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:38 PM EST | |||
| 765.00 | 925.20 | 942.00 | 933.60 | 794.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 3:59:38 PM EST |
| 770.00 | 919.20 | 938.00 | 928.60 | % | 1.21 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:38 PM EST | |||
| 775.00 | 916.00 | 932.00 | 924.00 | 530.80 | 0.00 | 0.00% | 1.19 | 0 | 4 | 2.32 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 780.00 | 910.00 | 928.00 | 919.00 | % | 1.18 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:38 PM EST | |||
| 785.00 | 904.00 | 922.00 | 913.00 | % | 1.16 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 790.00 | 899.00 | 917.50 | 908.25 | % | 1.15 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 795.00 | 895.50 | 913.20 | 904.35 | % | 1.14 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 800.00 | 890.70 | 907.70 | 899.20 | 866.93 | +88.02 | +11.30% | 1.12 | 3 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 805.00 | 885.00 | 902.70 | 893.85 | % | 1.11 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 810.00 | 880.00 | 898.00 | 889.00 | 639.52 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 3:59:38 PM EST |
| 815.00 | 877.40 | 892.00 | 884.70 | % | 1.09 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.03 | 5/29/2026 3:59:38 PM EST | |||
| 820.00 | 870.80 | 887.10 | 878.95 | 827.52 | +505.02 | +156.60% | 1.07 | 1 | 1 | 2.20 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 825.00 | 865.50 | 882.10 | 873.80 | % | 1.06 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.04 | 5/29/2026 3:59:38 PM EST | |||
| 830.00 | 860.70 | 878.00 | 869.35 | % | 1.05 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 5/29/2026 3:59:38 PM EST | |||
| 835.00 | 855.40 | 873.60 | 864.50 | 773.39 | 0.00 | 0.00% | 1.04 | 0 | 4 | 2.20 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 840.00 | 850.40 | 868.00 | 859.20 | 810.81 | +271.31 | +50.29% | 1.02 | 1 | 0 | 2.14 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 845.00 | 847.80 | 863.10 | 855.45 | % | 1.01 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.06 | 5/29/2026 3:59:38 PM EST | |||
| 850.00 | 840.80 | 858.00 | 849.40 | % | 1.00 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.07 | 5/29/2026 3:59:38 PM EST | |||
| 855.00 | 836.60 | 854.00 | 845.30 | 753.99 | 0.00 | 0.00% | 0.99 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 860.00 | 830.80 | 848.00 | 839.40 | 526.31 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.08 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 865.00 | 826.00 | 844.00 | 835.00 | % | 0.97 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.09 | 5/29/2026 3:59:38 PM EST | |||
| 870.00 | 823.00 | 839.30 | 831.15 | 652.78 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 875.00 | 818.20 | 834.00 | 826.10 | % | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.11 | 5/29/2026 3:59:38 PM EST | |||
| 880.00 | 813.20 | 828.60 | 820.90 | % | 0.93 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.12 | 5/29/2026 3:59:38 PM EST | |||
| 885.00 | 807.80 | 823.60 | 815.70 | 499.34 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.10 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/29/2026 3:59:38 PM EST |
| 890.00 | 803.30 | 820.00 | 811.65 | % | 0.91 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 895.00 | 798.40 | 814.00 | 806.20 | % | 0.90 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:38 PM EST | |||
| 900.00 | 793.50 | 810.00 | 801.75 | 758.75 | -1.47 | -0.20% | 0.89 | 1 | 14 | 2.10 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 905.00 | 788.00 | 804.00 | 796.00 | 499.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.04 | 5/7/2026 | 5/29/2026 3:59:38 PM EST |
| 910.00 | 781.40 | 800.00 | 790.70 | 405.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 915.00 | 776.50 | 794.00 | 785.25 | % | 0.86 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.05 | 5/29/2026 3:59:38 PM EST | |||
| 920.00 | 771.20 | 789.50 | 780.35 | 512.33 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.05 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 925.00 | 766.90 | 784.00 | 775.45 | 485.43 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.06 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 930.00 | 762.50 | 780.00 | 771.25 | 637.00 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.98 | 1.00 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 935.00 | 757.90 | 775.50 | 766.70 | % | 0.82 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.08 | 5/29/2026 3:59:38 PM EST | |||
| 940.00 | 752.30 | 770.00 | 761.15 | 758.25 | +290.71 | +62.18% | 0.81 | 4 | 4 | 1.96 | 1.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 945.00 | 748.30 | 765.00 | 756.65 | % | 0.80 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.09 | 5/29/2026 3:59:38 PM EST | |||
| 950.00 | 744.00 | 760.00 | 752.00 | 521.90 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.94 | 1.00 | 0.00 | -0.10 | 5/13/2026 | 5/29/2026 3:59:38 PM EST |
| 955.00 | 737.00 | 756.00 | 746.50 | 367.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 960.00 | 732.00 | 750.00 | 741.00 | 634.80 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.95 | 1.00 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 965.00 | 729.20 | 744.30 | 736.75 | 460.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.13 | 5/6/2026 | 5/29/2026 3:59:38 PM EST |
| 970.00 | 724.30 | 740.00 | 732.15 | 430.35 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.94 | 1.00 | 0.00 | -0.14 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 975.00 | 717.40 | 734.40 | 725.90 | 460.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.15 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 980.00 | 713.30 | 730.40 | 721.85 | 451.47 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.85 | 1.00 | 0.00 | -0.17 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 985.00 | 710.00 | 726.00 | 718.00 | 321.95 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.90 | 1.00 | 0.00 | -0.18 | 5/4/2026 | 5/29/2026 3:59:38 PM EST |
| 990.00 | 703.50 | 721.30 | 712.40 | 440.90 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.83 | 0.99 | 0.00 | -0.19 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 995.00 | 700.00 | 716.00 | 708.00 | 489.40 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.88 | 0.99 | 0.00 | -0.20 | 5/8/2026 | 5/29/2026 3:59:38 PM EST |
| 1,000.00 | 695.10 | 711.30 | 703.20 | 600.18 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.82 | 0.99 | 0.00 | -0.22 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,005.00 | 690.00 | 705.10 | 697.55 | 435.31 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.83 | 0.99 | 0.00 | -0.23 | 5/5/2026 | 5/29/2026 3:59:38 PM EST |
| 1,010.00 | 683.80 | 702.00 | 692.90 | 324.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.82 | 0.99 | 0.00 | -0.24 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 1,015.00 | 678.40 | 696.00 | 687.20 | 573.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.26 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,020.00 | 674.90 | 691.10 | 683.00 | 410.77 | 0.00 | 0.00% | 0.67 | 0 | 20 | 1.80 | 0.99 | 0.00 | -0.27 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 1,025.00 | 669.00 | 687.50 | 678.25 | % | 0.66 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.29 | 5/29/2026 3:59:38 PM EST | |||
| 1,030.00 | 664.00 | 682.00 | 673.00 | 408.59 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.77 | 0.99 | 0.00 | -0.31 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 1,035.00 | 661.20 | 678.00 | 669.60 | % | 0.65 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.33 | 5/29/2026 3:59:38 PM EST | |||
| 1,040.00 | 656.00 | 672.00 | 664.00 | 658.01 | +188.09 | +40.03% | 0.64 | 1 | 6 | 1.73 | 0.99 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,045.00 | 651.00 | 667.90 | 659.45 | 590.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,050.00 | 646.60 | 661.90 | 654.25 | 495.50 | 0.00 | 0.00% | 0.62 | 0 | 41 | 1.72 | 0.99 | 0.00 | -0.39 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,055.00 | 641.30 | 658.00 | 649.65 | 397.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.41 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 1,060.00 | 635.40 | 653.50 | 644.45 | 269.40 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.69 | 0.99 | 0.00 | -0.43 | 5/4/2026 | 5/29/2026 3:59:38 PM EST |
| 1,065.00 | 632.00 | 647.40 | 639.70 | 179.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.45 | 4/30/2026 | 5/29/2026 3:59:38 PM EST |
| 1,070.00 | 626.40 | 642.40 | 634.40 | 327.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.67 | 0.99 | 0.00 | -0.47 | 5/5/2026 | 5/29/2026 3:59:38 PM EST |
| 1,075.00 | 622.10 | 638.00 | 630.05 | 528.88 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.42 | 0.99 | 0.00 | -0.50 | 5/11/2026 | 5/29/2026 3:59:38 PM EST |
| 1,080.00 | 617.30 | 632.70 | 625.00 | 589.73 | +298.23 | +102.31% | 0.58 | 1 | 3 | 1.44 | 0.98 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,085.00 | 612.70 | 628.00 | 620.35 | % | 0.57 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.54 | 5/29/2026 3:59:38 PM EST | |||
| 1,090.00 | 607.60 | 623.90 | 615.75 | 566.43 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.43 | 0.98 | 0.00 | -0.57 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,095.00 | 602.20 | 618.80 | 610.50 | 428.37 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.47 | 0.98 | 0.00 | -0.60 | 5/8/2026 | 5/29/2026 3:59:38 PM EST |
| 1,100.00 | 598.00 | 614.00 | 606.00 | 529.50 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.41 | 0.98 | 0.00 | -0.63 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,105.00 | 591.90 | 610.00 | 600.95 | 350.00 | 0.00 | 0.00% | 0.54 | 0 | 13 | 1.43 | 0.98 | 0.00 | -0.65 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 1,110.00 | 586.60 | 604.00 | 595.30 | 260.00 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.42 | 0.98 | 0.00 | -0.68 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 1,115.00 | 581.20 | 600.00 | 590.60 | 270.17 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.41 | 0.98 | 0.00 | -0.71 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 1,120.00 | 577.20 | 595.10 | 586.15 | 265.25 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.38 | 0.98 | 0.00 | -0.74 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 1,125.00 | 574.00 | 589.30 | 581.65 | 520.60 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.39 | 0.98 | 0.00 | -0.77 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,130.00 | 568.10 | 584.50 | 576.30 | 384.30 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.40 | 0.97 | 0.00 | -0.80 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,135.00 | 564.00 | 580.00 | 572.00 | 477.95 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.37 | 0.97 | 0.00 | -0.83 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,140.00 | 557.70 | 576.00 | 566.85 | 500.60 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.38 | 0.97 | 0.00 | -0.86 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,145.00 | 552.70 | 570.90 | 561.80 | % | 0.49 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.90 | 5/29/2026 3:59:38 PM EST | |||
| 1,150.00 | 548.20 | 566.00 | 557.10 | 532.88 | +148.08 | +38.49% | 0.48 | 1 | 6 | 1.37 | 0.97 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,155.00 | 544.80 | 561.90 | 553.35 | % | 0.48 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.97 | 5/29/2026 3:59:38 PM EST | |||
| 1,160.00 | 538.70 | 556.00 | 547.35 | 531.45 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.35 | 0.97 | 0.00 | -1.00 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,165.00 | 535.00 | 551.20 | 543.10 | % | 0.47 | 0 | 0 | 1.34 | 0.97 | 0.00 | -1.04 | 5/29/2026 3:59:38 PM EST | |||
| 1,170.00 | 529.20 | 546.40 | 537.80 | 215.75 | 0.00 | 0.00% | 0.46 | 0 | 83 | 1.33 | 0.96 | 0.00 | -1.07 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 1,175.00 | 524.00 | 542.00 | 533.00 | % | 0.45 | 0 | 0 | 1.34 | 0.96 | 0.00 | -1.11 | 5/29/2026 3:59:38 PM EST | |||
| 1,180.00 | 519.20 | 536.90 | 528.05 | 486.25 | 0.00 | 0.00% | 0.45 | 0 | 49 | 1.33 | 0.96 | 0.00 | -1.15 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,185.00 | 516.70 | 532.00 | 524.35 | % | 0.44 | 0 | 0 | 1.32 | 0.96 | 0.00 | -1.18 | 5/29/2026 3:59:38 PM EST | |||
| 1,190.00 | 512.00 | 527.40 | 519.70 | 404.68 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.31 | 0.96 | 0.00 | -1.23 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,195.00 | 505.50 | 522.70 | 514.10 | % | 0.43 | 0 | 0 | 1.31 | 0.96 | 0.00 | -1.27 | 5/29/2026 3:59:38 PM EST | |||
| 1,200.00 | 501.80 | 518.00 | 509.90 | 495.00 | +135.86 | +37.83% | 0.42 | 3 | 65 | 1.30 | 0.95 | 0.00 | -1.32 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,205.00 | 496.20 | 513.70 | 504.95 | % | 0.42 | 0 | 0 | 1.30 | 0.95 | 0.00 | -1.36 | 5/29/2026 3:59:38 PM EST | |||
| 1,210.00 | 492.70 | 508.30 | 500.50 | 347.20 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.30 | 0.95 | 0.00 | -1.39 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,215.00 | 488.10 | 503.90 | 496.00 | % | 0.41 | 0 | 0 | 1.29 | 0.95 | 0.00 | -1.44 | 5/29/2026 3:59:38 PM EST | |||
| 1,220.00 | 482.50 | 499.90 | 491.20 | 459.82 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.29 | 0.95 | 0.00 | -1.48 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,225.00 | 478.50 | 494.50 | 486.50 | % | 0.40 | 0 | 0 | 1.28 | 0.94 | 0.00 | -1.52 | 5/29/2026 3:59:38 PM EST | |||
| 1,230.00 | 474.30 | 490.00 | 482.15 | 343.40 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.28 | 0.94 | 0.00 | -1.57 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,235.00 | 469.70 | 485.80 | 477.75 | % | 0.39 | 0 | 0 | 1.27 | 0.94 | 0.00 | -1.62 | 5/29/2026 3:59:38 PM EST | |||
| 1,240.00 | 465.00 | 481.70 | 473.35 | 446.67 | +202.17 | +82.69% | 0.38 | 30 | 35 | 1.26 | 0.94 | 0.00 | -1.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,245.00 | 460.40 | 476.00 | 468.20 | % | 0.38 | 0 | 0 | 1.26 | 0.94 | 0.00 | -1.70 | 5/29/2026 3:59:38 PM EST | |||
| 1,250.00 | 455.80 | 471.30 | 463.55 | 435.00 | -21.50 | -4.71% | 0.37 | 33 | 129 | 1.26 | 0.93 | 0.00 | -1.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,255.00 | 451.10 | 467.40 | 459.25 | % | 0.37 | 0 | 0 | 1.25 | 0.93 | 0.00 | -1.78 | 5/29/2026 3:59:38 PM EST | |||
| 1,260.00 | 446.50 | 462.00 | 454.25 | 403.38 | -44.41 | -9.92% | 0.36 | 4 | 52 | 1.24 | 0.93 | 0.00 | -1.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,265.00 | 442.00 | 457.40 | 449.70 | % | 0.36 | 0 | 0 | 1.24 | 0.93 | 0.00 | -1.89 | 5/29/2026 3:59:38 PM EST | |||
| 1,270.00 | 437.40 | 453.80 | 445.60 | 275.25 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.23 | 0.92 | 0.00 | -1.93 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,275.00 | 432.00 | 449.50 | 440.75 | % | 0.35 | 0 | 0 | 1.23 | 0.92 | 0.00 | -1.97 | 5/29/2026 3:59:38 PM EST | |||
| 1,280.00 | 428.30 | 444.00 | 436.15 | 418.07 | +133.62 | +46.98% | 0.34 | 2 | 33 | 1.22 | 0.92 | 0.00 | -2.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,285.00 | 423.90 | 440.00 | 431.95 | % | 0.34 | 0 | 0 | 1.22 | 0.92 | 0.00 | -2.08 | 5/29/2026 3:59:38 PM EST | |||
| 1,290.00 | 419.30 | 436.00 | 427.65 | 271.70 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.22 | 0.91 | 0.00 | -2.12 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,295.00 | 414.70 | 432.00 | 423.35 | % | 0.33 | 0 | 0 | 1.21 | 0.91 | 0.00 | -2.16 | 5/29/2026 3:59:38 PM EST | |||
| 1,300.00 | 409.50 | 425.90 | 417.70 | 367.90 | -18.10 | -4.69% | 0.32 | 22 | 116 | 1.20 | 0.91 | 0.00 | -2.22 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,305.00 | 405.70 | 422.00 | 413.85 | % | 0.32 | 0 | 0 | 1.20 | 0.90 | 0.00 | -2.27 | 5/29/2026 3:59:38 PM EST | |||
| 1,310.00 | 403.30 | 417.40 | 410.35 | 352.63 | 0.00 | 0.00% | 0.31 | 0 | 46 | 1.21 | 0.90 | 0.00 | -2.32 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,315.00 | 398.30 | 413.20 | 405.75 | 285.19 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.20 | 0.90 | 0.00 | -2.37 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,320.00 | 393.30 | 408.00 | 400.65 | 275.07 | 0.00 | 0.00% | 0.30 | 0 | 77 | 1.19 | 0.90 | 0.00 | -2.42 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,325.00 | 388.30 | 404.00 | 396.15 | 390.50 | +53.20 | +15.78% | 0.30 | 3 | 57 | 1.20 | 0.89 | 0.00 | -2.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,330.00 | 383.30 | 400.00 | 391.65 | 306.80 | 0.00 | 0.00% | 0.29 | 0 | 101 | 1.19 | 0.89 | 0.00 | -2.51 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,335.00 | 379.00 | 395.50 | 387.25 | 217.50 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.18 | 0.89 | 0.00 | -2.57 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,340.00 | 374.50 | 391.70 | 383.10 | 216.60 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.18 | 0.88 | 0.00 | -2.62 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,345.00 | 370.60 | 386.80 | 378.70 | 289.98 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.18 | 0.88 | 0.00 | -2.67 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,350.00 | 366.30 | 382.00 | 374.15 | 341.19 | +46.14 | +15.64% | 0.28 | 2 | 90 | 1.17 | 0.88 | 0.00 | -2.71 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,355.00 | 362.00 | 377.90 | 369.95 | 250.76 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.17 | 0.87 | 0.00 | -2.76 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,360.00 | 357.30 | 373.10 | 365.20 | 366.49 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.16 | 0.87 | 0.00 | -2.81 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,365.00 | 353.00 | 369.70 | 361.35 | 286.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.16 | 0.87 | 0.00 | -2.86 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,370.00 | 348.70 | 364.40 | 356.55 | 280.00 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1.16 | 0.86 | 0.00 | -2.91 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,375.00 | 345.00 | 361.30 | 353.15 | 347.43 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.15 | 0.86 | 0.00 | -2.96 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,380.00 | 340.70 | 356.10 | 348.40 | 283.05 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.15 | 0.86 | 0.00 | -3.01 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,385.00 | 335.90 | 353.80 | 344.85 | 253.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.15 | 0.85 | 0.00 | -3.06 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,390.00 | 332.00 | 347.90 | 339.95 | 335.00 | +142.10 | +73.67% | 0.24 | 1 | 67 | 1.14 | 0.85 | 0.00 | -3.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,395.00 | 328.00 | 344.40 | 336.20 | 307.59 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.14 | 0.84 | 0.00 | -3.15 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,400.00 | 324.00 | 339.50 | 331.75 | 326.66 | +41.66 | +14.62% | 0.24 | 4 | 155 | 1.14 | 0.84 | 0.00 | -3.20 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,405.00 | 320.00 | 336.00 | 328.00 | 274.20 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.13 | 0.84 | 0.00 | -3.25 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,410.00 | 316.00 | 332.00 | 324.00 | 291.28 | +22.85 | +8.52% | 0.23 | 2 | 38 | 1.14 | 0.83 | 0.00 | -3.30 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,415.00 | 312.00 | 328.00 | 320.00 | 288.22 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.13 | 0.83 | 0.00 | -3.34 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,420.00 | 308.00 | 324.00 | 316.00 | 283.38 | +77.87 | +37.90% | 0.22 | 2 | 34 | 1.12 | 0.82 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,425.00 | 304.00 | 320.00 | 312.00 | 208.15 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.13 | 0.82 | 0.00 | -3.44 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,430.00 | 300.00 | 316.00 | 308.00 | 281.85 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.12 | 0.82 | 0.00 | -3.48 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,435.00 | 296.00 | 312.00 | 304.00 | 295.50 | -4.20 | -1.41% | 0.21 | 1 | 17 | 1.12 | 0.81 | 0.00 | -3.53 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,440.00 | 292.20 | 307.80 | 300.00 | 274.65 | 0.00 | 0.00% | 0.21 | 0 | 79 | 1.12 | 0.81 | 0.00 | -3.57 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,445.00 | 287.90 | 304.20 | 296.05 | 288.81 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.12 | 0.80 | 0.00 | -3.62 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,450.00 | 284.20 | 299.60 | 291.90 | 279.25 | +5.05 | +1.85% | 0.20 | 3 | 687 | 1.12 | 0.80 | 0.00 | -3.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,455.00 | 280.60 | 298.00 | 289.30 | 238.70 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.11 | 0.79 | 0.00 | -3.70 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,460.00 | 276.80 | 294.00 | 285.40 | 292.80 | +52.92 | +22.07% | 0.20 | 1 | 114 | 1.11 | 0.79 | 0.00 | -3.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,465.00 | 272.60 | 289.80 | 281.20 | 202.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.11 | 0.79 | 0.00 | -3.79 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,470.00 | 269.30 | 286.00 | 277.65 | 241.65 | +3.05 | +1.28% | 0.19 | 1 | 175 | 1.11 | 0.78 | 0.00 | -3.83 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,475.00 | 266.00 | 282.00 | 274.00 | 205.92 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.10 | 0.78 | 0.00 | -3.87 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,480.00 | 261.00 | 278.10 | 269.55 | 248.20 | +18.70 | +8.15% | 0.18 | 2 | 104 | 1.11 | 0.77 | 0.00 | -3.91 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,485.00 | 256.80 | 274.10 | 265.45 | 203.30 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.10 | 0.77 | 0.00 | -3.95 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,490.00 | 254.40 | 269.20 | 261.80 | 220.70 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.07 | 0.76 | 0.00 | -3.99 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,495.00 | 250.70 | 267.10 | 258.90 | 213.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.10 | 0.76 | 0.00 | -4.03 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,500.00 | 247.30 | 264.00 | 255.65 | 234.14 | +24.05 | +11.45% | 0.17 | 13 | 102 | 1.10 | 0.75 | 0.00 | -4.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,505.00 | 244.90 | 260.20 | 252.55 | 224.62 | +15.62 | +7.48% | 0.17 | 2 | 17 | 1.10 | 0.75 | 0.00 | -4.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,510.00 | 240.10 | 256.60 | 248.35 | 232.79 | +67.52 | +40.86% | 0.16 | 1 | 18 | 1.10 | 0.74 | 0.00 | -4.14 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,515.00 | 236.70 | 253.00 | 244.85 | 165.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.10 | 0.74 | 0.00 | -4.18 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,520.00 | 234.00 | 248.80 | 241.40 | 214.40 | +19.14 | +9.81% | 0.16 | 4 | 66 | 1.10 | 0.73 | 0.00 | -4.22 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,525.00 | 230.00 | 245.80 | 237.90 | 195.92 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | 0.73 | 0.00 | -4.25 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,530.00 | 226.80 | 242.70 | 234.75 | 207.40 | +18.30 | +9.68% | 0.15 | 4 | 31 | 1.09 | 0.72 | 0.00 | -4.28 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,535.00 | 223.40 | 239.80 | 231.60 | 163.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.09 | 0.72 | 0.00 | -4.31 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,540.00 | 220.00 | 236.20 | 228.10 | 214.31 | +30.91 | +16.86% | 0.15 | 2 | 98 | 1.09 | 0.71 | 0.00 | -4.35 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,545.00 | 216.40 | 233.10 | 224.75 | 143.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.09 | 0.71 | 0.00 | -4.38 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,550.00 | 213.40 | 229.80 | 221.60 | 190.90 | -16.80 | -8.09% | 0.14 | 7 | 114 | 1.08 | 0.70 | 0.00 | -4.41 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,555.00 | 210.30 | 225.60 | 217.95 | 185.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.08 | 0.70 | 0.00 | -4.44 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,560.00 | 206.90 | 224.00 | 215.45 | 191.62 | +10.69 | +5.91% | 0.14 | 10 | 49 | 1.08 | 0.69 | 0.00 | -4.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,565.00 | 204.00 | 220.30 | 212.15 | 181.00 | +2.10 | +1.18% | 0.14 | 3 | 10 | 1.08 | 0.69 | 0.00 | -4.49 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,570.00 | 200.80 | 217.30 | 209.05 | 185.57 | -22.83 | -10.96% | 0.13 | 12 | 55 | 1.08 | 0.68 | 0.00 | -4.52 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,575.00 | 197.50 | 212.30 | 204.90 | 190.00 | +18.70 | +10.92% | 0.13 | 1 | 7 | 1.08 | 0.67 | 0.00 | -4.55 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,580.00 | 195.30 | 209.80 | 202.55 | 191.40 | +1.63 | +0.86% | 0.13 | 1 | 62 | 1.08 | 0.67 | 0.00 | -4.57 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,582.50 | 193.00 | 208.50 | 200.75 | 165.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.67 | 0.00 | -4.59 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,585.00 | 191.30 | 206.40 | 198.85 | % | 0.13 | 0 | 0 | 1.08 | 0.66 | 0.00 | -4.60 | 5/29/2026 3:59:38 PM EST | |||
| 1,587.50 | 190.30 | 205.10 | 197.70 | 196.19 | +29.59 | +17.77% | 0.12 | 1 | 6 | 1.08 | 0.66 | 0.00 | -4.61 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,590.00 | 188.50 | 203.00 | 195.75 | 187.50 | -7.70 | -3.95% | 0.12 | 2 | 55 | 1.08 | 0.66 | 0.00 | -4.62 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,592.50 | 186.90 | 201.80 | 194.35 | % | 0.12 | 0 | 0 | 1.07 | 0.66 | 0.00 | -4.63 | 5/29/2026 3:59:38 PM EST | |||
| 1,595.00 | 185.30 | 199.90 | 192.60 | 169.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.07 | 0.65 | 0.00 | -4.64 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,597.50 | 184.00 | 199.00 | 191.50 | 153.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | 0.65 | 0.00 | -4.65 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,600.00 | 182.50 | 197.30 | 189.90 | 190.95 | +28.95 | +17.87% | 0.12 | 95 | 219 | 1.07 | 0.65 | 0.00 | -4.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,602.50 | 180.80 | 196.00 | 188.40 | % | 0.12 | 0 | 0 | 1.07 | 0.64 | 0.00 | -4.67 | 5/29/2026 3:59:38 PM EST | |||
| 1,605.00 | 179.50 | 194.50 | 187.00 | 183.00 | -8.15 | -4.27% | 0.12 | 1 | 3 | 1.07 | 0.64 | 0.00 | -4.68 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,607.50 | 178.00 | 193.00 | 185.50 | % | 0.12 | 0 | 0 | 1.07 | 0.64 | 0.00 | -4.69 | 5/29/2026 3:59:38 PM EST | |||
| 1,610.00 | 176.50 | 191.60 | 184.05 | 166.30 | +7.88 | +4.98% | 0.11 | 1 | 53 | 1.07 | 0.64 | 0.00 | -4.70 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,615.00 | 173.40 | 188.60 | 181.00 | % | 0.11 | 0 | 0 | 1.07 | 0.63 | 0.00 | -4.72 | 5/29/2026 3:59:38 PM EST | |||
| 1,620.00 | 170.90 | 185.30 | 178.10 | 168.89 | +16.28 | +10.67% | 0.11 | 1 | 73 | 1.07 | 0.62 | 0.00 | -4.74 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,625.00 | 168.00 | 182.10 | 175.05 | 145.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | 0.62 | 0.00 | -4.75 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,630.00 | 165.20 | 179.60 | 172.40 | 146.45 | -27.57 | -15.85% | 0.11 | 3 | 92 | 1.07 | 0.61 | 0.00 | -4.77 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,635.00 | 162.20 | 177.10 | 169.65 | 151.63 | % | 0.10 | 2 | 0 | 1.06 | 0.61 | 0.00 | -4.78 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,640.00 | 160.00 | 174.90 | 167.45 | 166.00 | +24.72 | +17.50% | 0.10 | 11 | 538 | 1.06 | 0.60 | 0.00 | -4.80 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,645.00 | 159.00 | 171.30 | 165.15 | 161.14 | +23.14 | +16.77% | 0.10 | 6 | 4 | 1.07 | 0.60 | 0.00 | -4.81 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,650.00 | 154.80 | 168.00 | 161.40 | 160.00 | +26.07 | +19.47% | 0.10 | 89 | 241 | 1.07 | 0.59 | 0.00 | -4.82 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,660.00 | 148.00 | 163.00 | 155.50 | 133.50 | +2.50 | +1.91% | 0.09 | 76 | 96 | 1.06 | 0.58 | 0.00 | -4.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,670.00 | 146.30 | 157.60 | 151.95 | 143.26 | +23.26 | +19.39% | 0.09 | 19 | 85 | 1.06 | 0.57 | 0.00 | -4.85 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,680.00 | 141.10 | 152.00 | 146.55 | 147.00 | +27.00 | +22.50% | 0.09 | 90 | 54 | 1.06 | 0.56 | 0.00 | -4.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,690.00 | 137.10 | 147.50 | 142.30 | 141.50 | +14.40 | +11.33% | 0.08 | 29 | 26 | 1.05 | 0.54 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,700.00 | 131.10 | 142.00 | 136.55 | 137.00 | +23.40 | +20.60% | 0.08 | 117 | 164 | 1.06 | 0.53 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,710.00 | 126.10 | 136.00 | 131.05 | 110.35 | +5.79 | +5.54% | 0.08 | 11 | 53 | 1.04 | 0.52 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,720.00 | 120.40 | 134.70 | 127.55 | 120.21 | +18.01 | +17.63% | 0.07 | 21 | 49 | 1.05 | 0.51 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,730.00 | 115.70 | 128.40 | 122.05 | 109.90 | +9.60 | +9.58% | 0.07 | 3 | 37 | 1.05 | 0.50 | 0.00 | -4.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,740.00 | 114.30 | 124.20 | 119.25 | 104.00 | -0.82 | -0.79% | 0.07 | 2 | 22 | 1.05 | 0.49 | 0.00 | -4.85 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,750.00 | 110.10 | 121.30 | 115.70 | 116.20 | +20.70 | +21.68% | 0.07 | 26 | 126 | 1.05 | 0.47 | 0.00 | -4.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,760.00 | 105.50 | 116.20 | 110.85 | 104.00 | -9.62 | -8.47% | 0.06 | 6 | 37 | 1.04 | 0.46 | 0.00 | -4.82 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,770.00 | 102.10 | 112.90 | 107.50 | 88.89 | -2.86 | -3.12% | 0.06 | 17 | 31 | 1.05 | 0.45 | 0.00 | -4.80 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,780.00 | 98.20 | 108.00 | 103.10 | 97.30 | +8.80 | +9.95% | 0.06 | 11 | 24 | 1.04 | 0.44 | 0.00 | -4.77 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,790.00 | 94.20 | 103.70 | 98.95 | 92.25 | -10.85 | -10.53% | 0.06 | 14 | 60 | 1.04 | 0.43 | 0.00 | -4.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,800.00 | 90.80 | 100.20 | 95.50 | 96.78 | +13.48 | +16.19% | 0.05 | 75 | 120 | 1.04 | 0.42 | 0.00 | -4.71 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,810.00 | 87.40 | 96.80 | 92.10 | 74.78 | -23.30 | -23.76% | 0.05 | 11 | 63 | 1.04 | 0.41 | 0.00 | -4.67 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,820.00 | 83.40 | 92.90 | 88.15 | 76.00 | -1.10 | -1.43% | 0.05 | 5 | 126 | 1.04 | 0.40 | 0.00 | -4.64 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,830.00 | 80.80 | 90.00 | 85.40 | 84.74 | -5.96 | -6.58% | 0.05 | 6 | 35 | 1.04 | 0.39 | 0.00 | -4.60 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,840.00 | 77.40 | 86.70 | 82.05 | 82.00 | -12.35 | -13.09% | 0.04 | 6 | 30 | 1.04 | 0.38 | 0.00 | -4.55 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,850.00 | 74.30 | 83.60 | 78.95 | 77.00 | -3.20 | -3.99% | 0.04 | 9 | 109 | 1.04 | 0.37 | 0.00 | -4.51 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,860.00 | 71.20 | 80.20 | 75.70 | 63.97 | -2.79 | -4.18% | 0.04 | 10 | 41 | 1.03 | 0.36 | 0.00 | -4.46 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,870.00 | 68.20 | 77.70 | 72.95 | 65.30 | +4.50 | +7.41% | 0.04 | 12 | 64 | 1.03 | 0.35 | 0.00 | -4.41 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,880.00 | 65.50 | 73.80 | 69.65 | 65.75 | -10.79 | -14.10% | 0.04 | 9 | 13 | 1.03 | 0.34 | 0.00 | -4.36 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,890.00 | 62.80 | 71.20 | 67.00 | 59.30 | +3.85 | +6.95% | 0.04 | 5 | 26 | 1.03 | 0.33 | 0.00 | -4.30 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,900.00 | 60.50 | 69.40 | 64.95 | 64.22 | +10.32 | +19.15% | 0.03 | 229 | 150 | 1.03 | 0.32 | 0.00 | -4.25 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,910.00 | 57.90 | 66.50 | 62.20 | 61.25 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.03 | 0.31 | 0.00 | -4.19 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,920.00 | 55.30 | 63.70 | 59.50 | 59.20 | +12.60 | +27.04% | 0.03 | 1 | 79 | 1.03 | 0.30 | 0.00 | -4.13 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,930.00 | 52.60 | 61.60 | 57.10 | 47.30 | -1.10 | -2.28% | 0.03 | 3 | 19 | 1.03 | 0.29 | 0.00 | -4.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,940.00 | 51.00 | 58.20 | 54.60 | 56.22 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.03 | 0.28 | 0.00 | -4.00 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,950.00 | 48.70 | 56.10 | 52.40 | 45.44 | +8.06 | +21.57% | 0.03 | 2 | 53 | 1.03 | 0.27 | 0.00 | -3.94 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,960.00 | 46.30 | 54.40 | 50.35 | 47.40 | -11.00 | -18.84% | 0.03 | 2 | 26 | 1.03 | 0.26 | 0.00 | -3.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,970.00 | 44.50 | 52.20 | 48.35 | 48.18 | -1.69 | -3.39% | 0.02 | 4 | 22 | 1.03 | 0.26 | 0.00 | -3.81 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,980.00 | 42.80 | 49.50 | 46.15 | 44.90 | -4.07 | -8.32% | 0.02 | 6 | 45 | 1.03 | 0.25 | 0.00 | -3.74 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,990.00 | 41.00 | 49.00 | 45.00 | 38.50 | -13.23 | -25.58% | 0.02 | 6 | 49 | 1.03 | 0.24 | 0.00 | -3.68 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,000.00 | 39.30 | 46.70 | 43.00 | 37.10 | -0.60 | -1.60% | 0.02 | 37 | 252 | 1.03 | 0.23 | 0.00 | -3.61 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,010.00 | 37.30 | 44.90 | 41.10 | 36.49 | -10.97 | -23.12% | 0.02 | 25 | 28 | 1.03 | 0.22 | 0.00 | -3.54 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,020.00 | 35.50 | 42.10 | 38.80 | 36.40 | -6.05 | -14.26% | 0.02 | 3 | 14 | 1.03 | 0.22 | 0.00 | -3.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,030.00 | 34.20 | 41.10 | 37.65 | 36.70 | -9.80 | -21.08% | 0.02 | 2 | 37 | 1.03 | 0.21 | 0.00 | -3.40 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,040.00 | 31.60 | 40.10 | 35.85 | 33.30 | +3.20 | +10.64% | 0.02 | 18 | 41 | 1.02 | 0.20 | 0.00 | -3.33 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,050.00 | 30.20 | 38.00 | 34.10 | 36.70 | +7.80 | +26.99% | 0.02 | 64 | 42 | 1.02 | 0.20 | 0.00 | -3.26 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,060.00 | 29.60 | 35.90 | 32.75 | 40.54 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.19 | 0.00 | -3.20 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,070.00 | 27.90 | 34.30 | 31.10 | 29.98 | -2.22 | -6.90% | 0.02 | 8 | 36 | 1.02 | 0.18 | 0.00 | -3.13 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,080.00 | 27.40 | 33.00 | 30.20 | 37.54 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.03 | 0.18 | 0.00 | -3.06 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,090.00 | 26.30 | 32.10 | 29.20 | 25.00 | -2.00 | -7.41% | 0.01 | 1 | 85 | 1.03 | 0.17 | 0.00 | -2.99 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,100.00 | 25.10 | 30.40 | 27.75 | 28.38 | +1.78 | +6.70% | 0.01 | 19 | 77 | 1.03 | 0.16 | 0.00 | -2.92 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,110.00 | 23.90 | 29.40 | 26.65 | 33.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.03 | 0.16 | 0.00 | -2.85 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,120.00 | 22.80 | 28.50 | 25.65 | 28.13 | -3.52 | -11.13% | 0.01 | 1 | 101 | 1.03 | 0.15 | 0.00 | -2.78 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,130.00 | 21.90 | 27.40 | 24.65 | 27.30 | -3.54 | -11.48% | 0.01 | 1 | 22 | 1.03 | 0.15 | 0.00 | -2.72 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,140.00 | 20.90 | 26.30 | 23.60 | 28.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.03 | 0.14 | 0.00 | -2.65 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,150.00 | 20.00 | 25.20 | 22.60 | 20.49 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.03 | 0.14 | 0.00 | -2.58 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,160.00 | 19.60 | 24.40 | 22.00 | 21.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | 0.13 | 0.00 | -2.52 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,170.00 | 18.40 | 23.40 | 20.90 | 18.60 | +3.40 | +22.37% | 0.01 | 2 | 31 | 1.04 | 0.13 | 0.00 | -2.45 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,180.00 | 17.40 | 22.60 | 20.00 | 12.70 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.04 | 0.12 | 0.00 | -2.39 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 2,190.00 | 16.80 | 21.60 | 19.20 | 18.19 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.04 | 0.12 | 0.00 | -2.33 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,200.00 | 16.30 | 20.70 | 18.50 | 17.32 | -0.15 | -0.86% | 0.01 | 43 | 573 | 1.04 | 0.11 | 0.00 | -2.27 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,210.00 | 15.60 | 20.50 | 18.05 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.05 | 0.11 | 0.00 | -2.20 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 2,220.00 | 14.90 | 21.70 | 18.30 | 15.00 | -3.90 | -20.64% | 0.01 | 1 | 95 | 1.04 | 0.11 | 0.00 | -2.14 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,230.00 | 14.30 | 20.20 | 17.25 | 21.30 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.05 | 0.10 | 0.00 | -2.08 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,240.00 | 13.70 | 19.50 | 16.60 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.10 | 0.00 | -2.02 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 2,250.00 | 13.30 | 17.40 | 15.35 | 14.00 | -1.00 | -6.67% | 0.01 | 5 | 189 | 1.05 | 0.09 | 0.00 | -1.97 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,260.00 | 12.50 | 17.30 | 14.90 | 18.78 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.05 | 0.09 | 0.00 | -1.91 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,270.00 | 12.00 | 17.60 | 14.80 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.06 | 0.09 | 0.00 | -1.85 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,280.00 | 11.50 | 17.00 | 14.25 | 13.80 | -3.64 | -20.88% | 0.01 | 3 | 43 | 1.05 | 0.08 | 0.00 | -1.79 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,290.00 | 10.90 | 15.40 | 13.15 | 13.10 | +4.00 | +43.96% | 0.01 | 1 | 8 | 1.06 | 0.08 | 0.00 | -1.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,300.00 | 10.60 | 15.10 | 12.85 | 12.70 | +0.22 | +1.77% | 0.01 | 3 | 119 | 1.06 | 0.08 | 0.00 | -1.69 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,310.00 | 10.40 | 18.40 | 14.40 | 12.00 | -3.80 | -24.06% | 0.01 | 20 | 15 | 1.10 | 0.07 | 0.00 | -1.64 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,320.00 | 9.70 | 17.40 | 13.55 | 11.60 | -0.10 | -0.86% | 0.01 | 5 | 81 | 1.09 | 0.07 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,330.00 | 9.30 | 13.60 | 11.45 | 10.60 | +2.92 | +38.03% | 0.00 | 4 | 51 | 1.07 | 0.07 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,340.00 | 9.00 | 17.40 | 13.20 | 12.47 | +3.67 | +41.71% | 0.01 | 3 | 55 | 1.11 | 0.07 | 0.00 | -1.49 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,350.00 | 8.70 | 12.80 | 10.75 | 11.07 | -2.64 | -19.26% | 0.00 | 3 | 32 | 1.07 | 0.06 | 0.00 | -1.45 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,360.00 | 5.10 | 12.00 | 8.55 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.03 | 0.06 | 0.00 | -1.40 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,370.00 | 8.00 | 11.90 | 9.95 | 8.70 | -3.49 | -28.63% | 0.00 | 2 | 12 | 1.08 | 0.06 | 0.00 | -1.35 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,380.00 | 7.60 | 17.40 | 12.50 | 11.81 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.14 | 0.06 | 0.00 | -1.30 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,390.00 | 7.50 | 10.80 | 9.15 | 10.10 | +1.70 | +20.24% | 0.00 | 5 | 135 | 1.08 | 0.05 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,400.00 | 7.10 | 10.00 | 8.55 | 9.48 | +0.70 | +7.98% | 0.00 | 40 | 221 | 1.08 | 0.05 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,410.00 | 6.80 | 16.00 | 11.40 | 8.90 | -1.40 | -13.60% | 0.00 | 6 | 2 | 1.14 | 0.05 | 0.00 | -1.18 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,420.00 | 2.80 | 12.40 | 7.60 | 10.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.05 | 0.00 | -1.14 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,430.00 | 3.40 | 13.40 | 8.40 | % | 0.00 | 0 | 0 | 1.07 | 0.05 | 0.00 | -1.10 | 5/29/2026 3:59:38 PM EST | |||
| 2,440.00 | 5.90 | 9.80 | 7.85 | 9.62 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.04 | 0.00 | -1.07 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,450.00 | 3.20 | 12.00 | 7.60 | 5.33 | -1.05 | -16.46% | 0.00 | 1 | 2 | 1.07 | 0.04 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,460.00 | 2.40 | 10.90 | 6.65 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.04 | 0.04 | 0.00 | -0.99 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,470.00 | 5.20 | 11.40 | 8.30 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.04 | 0.00 | -0.96 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,480.00 | 4.70 | 7.80 | 6.25 | 7.00 | +0.50 | +7.70% | 0.00 | 39 | 193 | 1.09 | 0.04 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,490.00 | 3.20 | 13.20 | 8.20 | % | 0.00 | 0 | 0 | 1.12 | 0.04 | 0.00 | -0.89 | 5/29/2026 3:59:38 PM EST | |||
| 2,500.00 | 0.70 | 10.00 | 5.35 | 4.71 | % | 0.00 | 1 | 0 | 1.04 | 0.03 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 2,510.00 | 1.10 | 11.00 | 6.05 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.83 | 5/29/2026 3:59:38 PM EST | |||
| 2,520.00 | 4.00 | 6.20 | 5.10 | 4.60 | % | 0.00 | 2 | 0 | 1.08 | 0.03 | 0.00 | -0.80 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 2,530.00 | 0.05 | 9.00 | 4.53 | % | 0.00 | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.77 | 5/29/2026 3:59:38 PM EST | |||
| 2,540.00 | 3.30 | 8.90 | 6.10 | 5.83 | % | 0.00 | 57 | 0 | 1.12 | 0.03 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 545.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 550.00 | 0.00 | 1.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:38 PM EST |
| 555.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 560.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 565.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 570.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:38 PM EST |
| 575.00 | 0.00 | 10.00 | 5.00 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:38 PM EST |
| 580.00 | 0.00 | 10.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:38 PM EST |
| 585.00 | 0.00 | 10.00 | 5.00 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:38 PM EST |
| 590.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.11 | +45.84% | 0.00 | 20 | 137 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 595.00 | 0.00 | 0.80 | 0.40 | 0.40 | +0.11 | +37.94% | 0.00 | 1 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 600.00 | 0.05 | 0.80 | 0.43 | 0.35 | +0.05 | +16.67% | 0.00 | 6 | 44 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 605.00 | 0.00 | 10.00 | 5.00 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:38 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 615.00 | 0.00 | 10.00 | 5.00 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 625.00 | 0.00 | 4.00 | 2.00 | 0.60 | -0.80 | -57.15% | 0.00 | 2 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 630.00 | 0.00 | 10.00 | 5.00 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 635.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:38 PM EST | |||
| 640.00 | 0.00 | 10.00 | 5.00 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:38 PM EST |
| 645.00 | 0.00 | 10.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 650.00 | 0.00 | 9.90 | 4.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 655.00 | 0.00 | 10.00 | 5.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 665.00 | 0.00 | 10.00 | 5.00 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 670.00 | 0.00 | 3.60 | 1.80 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:38 PM EST |
| 675.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:38 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 685.00 | 0.00 | 10.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 690.00 | 0.00 | 10.20 | 5.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 695.00 | 0.00 | 10.00 | 5.00 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 700.00 | 0.65 | 10.50 | 5.58 | 1.00 | +0.08 | +8.70% | 0.01 | 165 | 125 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 705.00 | 0.00 | 10.00 | 5.00 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 710.00 | 0.00 | 10.00 | 5.00 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 715.00 | 0.00 | 10.00 | 5.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 725.00 | 0.00 | 10.00 | 5.00 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 730.00 | 0.50 | 1.50 | 1.00 | 1.00 | +0.35 | +53.85% | 0.00 | 6 | 82 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 735.00 | 0.00 | 3.20 | 1.60 | 2.55 | +0.88 | +52.70% | 0.00 | 10 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 740.00 | 0.00 | 10.20 | 5.10 | 6.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.49 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 745.00 | 0.20 | 3.00 | 1.60 | 2.65 | +1.69 | +176.05% | 0.00 | 11 | 56 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 750.00 | 0.00 | 1.50 | 0.75 | 1.50 | +0.50 | +50.00% | 0.00 | 166 | 106 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 755.00 | 0.00 | 10.00 | 5.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 760.00 | 0.00 | 10.00 | 5.00 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.42 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 765.00 | 0.00 | 10.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.40 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 770.00 | 0.00 | 4.20 | 2.10 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.99 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 775.00 | 0.00 | 10.00 | 5.00 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.37 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 780.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.35 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 785.00 | 0.00 | 10.00 | 5.00 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.33 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.01 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 795.00 | 0.00 | 10.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.30 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 800.00 | 0.95 | 2.25 | 1.60 | 1.70 | +0.40 | +30.77% | 0.00 | 137 | 217 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 805.00 | 0.00 | 10.00 | 5.00 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 810.00 | 0.00 | 10.00 | 5.00 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.25 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 815.00 | 0.00 | 10.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.23 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 820.00 | 0.00 | 10.00 | 5.00 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.21 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 825.00 | 0.00 | 10.00 | 5.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.20 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 830.00 | 0.00 | 10.00 | 5.00 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.18 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 835.00 | 0.00 | 10.00 | 5.00 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.17 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 840.00 | 0.00 | 10.00 | 5.00 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.15 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 845.00 | 0.00 | 10.00 | 5.00 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 1.75 | +0.43 | +32.58% | 0.00 | 2 | 100 | 1.81 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 855.00 | 0.05 | 10.00 | 5.03 | 2.00 | +0.78 | +63.94% | 0.01 | 2 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 860.00 | 0.00 | 10.00 | 5.00 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.09 | 0.00 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 865.00 | 0.00 | 10.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.07 | 0.00 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 870.00 | 2.25 | 11.50 | 6.88 | 1.65 | -0.19 | -10.33% | 0.01 | 3 | 107 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 875.00 | 0.00 | 10.00 | 5.00 | 2.00 | -2.00 | -50.00% | 0.01 | 1 | 5 | 2.04 | 0.00 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 880.00 | 0.00 | 5.00 | 2.50 | 2.55 | +0.41 | +19.16% | 0.00 | 3 | 24 | 1.73 | 0.00 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 885.00 | 0.10 | 10.10 | 5.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 890.00 | 2.00 | 3.10 | 2.55 | 2.90 | +0.75 | +34.89% | 0.00 | 4 | 21 | 1.57 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 895.00 | 0.10 | 10.10 | 5.10 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.53 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 900.00 | 2.30 | 3.50 | 2.90 | 2.85 | +0.85 | +42.50% | 0.00 | 54 | 281 | 1.57 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 905.00 | 0.10 | 10.10 | 5.10 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.51 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 910.00 | 0.10 | 10.10 | 5.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.50 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 915.00 | 0.10 | 10.10 | 5.10 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 920.00 | 0.10 | 10.10 | 5.10 | 5.73 | +1.73 | +43.25% | 0.01 | 5 | 27 | 1.47 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 925.00 | 0.10 | 10.10 | 5.10 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.58 | 0.00 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 930.00 | 0.05 | 6.70 | 3.38 | 3.29 | +0.12 | +3.79% | 0.00 | 22 | 374 | 1.35 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 935.00 | 0.05 | 5.10 | 2.58 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.44 | 0.00 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 940.00 | 0.40 | 10.40 | 5.40 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.52 | 0.00 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 945.00 | 0.10 | 10.10 | 5.10 | 4.38 | -2.18 | -33.24% | 0.01 | 1 | 41 | 1.41 | 0.00 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 950.00 | 0.20 | 7.90 | 4.05 | 3.30 | -0.20 | -5.72% | 0.00 | 11 | 81 | 1.52 | 0.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 955.00 | 1.80 | 8.90 | 5.35 | 3.56 | -2.14 | -37.55% | 0.01 | 5 | 49 | 1.54 | 0.00 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 960.00 | 0.20 | 10.20 | 5.20 | 5.26 | +0.75 | +16.63% | 0.01 | 2 | 42 | 1.52 | 0.00 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 965.00 | 0.30 | 10.30 | 5.30 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.00 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 970.00 | 2.00 | 11.40 | 6.70 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.00 | -0.14 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 975.00 | 1.20 | 11.20 | 6.20 | 4.24 | -3.71 | -46.67% | 0.01 | 3 | 53 | 1.56 | 0.00 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 980.00 | 0.40 | 9.20 | 4.80 | 3.20 | -0.63 | -16.45% | 0.00 | 4 | 158 | 1.40 | 0.00 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 985.00 | 1.10 | 11.30 | 6.20 | 5.00 | -3.39 | -40.41% | 0.01 | 1 | 15 | 1.48 | 0.00 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 990.00 | 1.50 | 11.50 | 6.50 | 7.83 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.48 | -0.01 | 0.00 | -0.19 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 995.00 | 0.50 | 10.50 | 5.50 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.55 | -0.01 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,000.00 | 3.20 | 7.50 | 5.35 | 4.00 | -0.60 | -13.05% | 0.01 | 7 | 400 | 1.46 | -0.01 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,005.00 | 0.05 | 6.00 | 3.03 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.45 | -0.01 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,010.00 | 3.00 | 11.10 | 7.05 | 6.22 | -1.08 | -14.80% | 0.01 | 1 | 84 | 1.52 | -0.01 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,015.00 | 0.90 | 10.90 | 5.90 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | -0.01 | 0.00 | -0.26 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,020.00 | 1.95 | 11.90 | 6.93 | 4.30 | -3.41 | -44.23% | 0.01 | 2 | 65 | 1.51 | -0.01 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,025.00 | 1.30 | 11.30 | 6.30 | 6.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | -0.01 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,030.00 | 0.05 | 8.00 | 4.03 | 8.33 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.37 | -0.01 | 0.00 | -0.31 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,035.00 | 1.25 | 11.20 | 6.23 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.46 | -0.01 | 0.00 | -0.33 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,040.00 | 2.90 | 12.80 | 7.85 | 6.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.46 | -0.01 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,045.00 | 1.40 | 11.50 | 6.45 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | -0.01 | 0.00 | -0.37 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,050.00 | 0.40 | 12.00 | 6.20 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.17 | -0.01 | 0.00 | -0.39 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,055.00 | 1.75 | 8.70 | 5.23 | 6.00 | -2.13 | -26.20% | 0.00 | 2 | 31 | 1.32 | -0.01 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,060.00 | 1.90 | 11.90 | 6.90 | 9.57 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.36 | -0.01 | 0.00 | -0.43 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,065.00 | 2.20 | 12.20 | 7.20 | 7.46 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | -0.01 | 0.00 | -0.45 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,070.00 | 1.60 | 9.20 | 5.40 | 8.46 | +2.10 | +33.02% | 0.01 | 7 | 37 | 1.25 | -0.01 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,075.00 | 2.20 | 12.20 | 7.20 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.34 | -0.01 | 0.00 | -0.50 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,080.00 | 4.40 | 9.00 | 6.70 | 7.00 | -3.80 | -35.19% | 0.01 | 19 | 41 | 1.33 | -0.02 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,085.00 | 3.10 | 13.00 | 8.05 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.36 | -0.02 | 0.00 | -0.54 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,090.00 | 3.80 | 13.80 | 8.80 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.38 | -0.02 | 0.00 | -0.57 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,095.00 | 1.90 | 11.90 | 6.90 | 7.10 | -0.19 | -2.61% | 0.01 | 200 | 219 | 1.30 | -0.02 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,100.00 | 6.20 | 9.80 | 8.00 | 6.20 | -2.58 | -29.39% | 0.01 | 306 | 661 | 1.35 | -0.02 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,105.00 | 3.10 | 13.10 | 8.10 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.34 | -0.02 | 0.00 | -0.65 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,110.00 | 3.70 | 13.70 | 8.70 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.36 | -0.02 | 0.00 | -0.68 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,115.00 | 3.50 | 13.50 | 8.50 | 13.42 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.31 | -0.02 | 0.00 | -0.71 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,120.00 | 2.65 | 10.90 | 6.78 | 8.96 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.23 | -0.02 | 0.00 | -0.74 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,125.00 | 3.90 | 13.90 | 8.90 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.28 | -0.02 | 0.00 | -0.77 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,130.00 | 7.30 | 14.20 | 10.75 | 8.00 | -1.82 | -18.54% | 0.01 | 2 | 70 | 1.36 | -0.03 | 0.00 | -0.80 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,135.00 | 4.80 | 14.70 | 9.75 | 7.50 | -2.67 | -26.26% | 0.01 | 3 | 85 | 1.31 | -0.03 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,140.00 | 7.20 | 14.90 | 11.05 | 9.40 | -3.15 | -25.10% | 0.01 | 3 | 20 | 1.35 | -0.03 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,145.00 | 5.40 | 15.40 | 10.40 | % | 0.01 | 0 | 0 | 1.30 | -0.03 | 0.00 | -0.90 | 5/29/2026 3:59:38 PM EST | |||
| 1,150.00 | 8.50 | 10.50 | 9.50 | 9.67 | -0.63 | -6.12% | 0.01 | 14 | 208 | 1.28 | -0.03 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,155.00 | 5.20 | 15.10 | 10.15 | % | 0.01 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.97 | 5/29/2026 3:59:38 PM EST | |||
| 1,160.00 | 8.40 | 12.00 | 10.20 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.25 | -0.03 | 0.00 | -1.00 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,165.00 | 8.20 | 12.00 | 10.10 | 10.60 | % | 0.01 | 2 | 0 | 1.26 | -0.03 | 0.00 | -1.04 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,170.00 | 8.60 | 15.60 | 12.10 | 8.50 | -2.65 | -23.77% | 0.01 | 2 | 69 | 1.30 | -0.04 | 0.00 | -1.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,175.00 | 8.70 | 18.50 | 13.60 | % | 0.01 | 0 | 0 | 1.32 | -0.04 | 0.00 | -1.11 | 5/29/2026 3:59:38 PM EST | |||
| 1,180.00 | 5.60 | 15.00 | 10.30 | 11.61 | +0.11 | +0.96% | 0.01 | 9 | 47 | 1.30 | -0.04 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,185.00 | 9.10 | 19.10 | 14.10 | % | 0.01 | 0 | 0 | 1.31 | -0.04 | 0.00 | -1.18 | 5/29/2026 3:59:38 PM EST | |||
| 1,190.00 | 9.40 | 18.20 | 13.80 | 11.80 | -3.14 | -21.02% | 0.01 | 30 | 57 | 1.31 | -0.04 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,195.00 | 6.60 | 13.70 | 10.15 | 11.31 | % | 0.01 | 3 | 0 | 1.19 | -0.04 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,200.00 | 10.20 | 14.60 | 12.40 | 11.70 | -2.65 | -18.47% | 0.01 | 90 | 247 | 1.21 | -0.05 | 0.00 | -1.32 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,205.00 | 6.90 | 14.30 | 10.60 | % | 0.01 | 0 | 0 | 1.18 | -0.05 | 0.00 | -1.36 | 5/29/2026 3:59:38 PM EST | |||
| 1,210.00 | 10.40 | 14.60 | 12.50 | 10.70 | -2.68 | -20.03% | 0.01 | 4 | 66 | 1.22 | -0.05 | 0.00 | -1.39 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,215.00 | 10.40 | 18.40 | 14.40 | % | 0.01 | 0 | 0 | 1.26 | -0.05 | 0.00 | -1.44 | 5/29/2026 3:59:38 PM EST | |||
| 1,220.00 | 10.90 | 15.50 | 13.20 | 11.40 | -4.21 | -26.97% | 0.01 | 1 | 47 | 1.21 | -0.05 | 0.00 | -1.48 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,225.00 | 11.00 | 20.90 | 15.95 | % | 0.01 | 0 | 0 | 1.26 | -0.06 | 0.00 | -1.52 | 5/29/2026 3:59:38 PM EST | |||
| 1,230.00 | 11.50 | 16.30 | 13.90 | 14.00 | -2.75 | -16.42% | 0.01 | 7 | 51 | 1.20 | -0.06 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,235.00 | 11.60 | 16.90 | 14.25 | % | 0.01 | 0 | 0 | 1.20 | -0.06 | 0.00 | -1.62 | 5/29/2026 3:59:38 PM EST | |||
| 1,240.00 | 12.20 | 16.90 | 14.55 | 13.45 | -4.31 | -24.27% | 0.01 | 6 | 73 | 1.20 | -0.06 | 0.00 | -1.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,245.00 | 12.20 | 22.20 | 17.20 | % | 0.01 | 0 | 0 | 1.23 | -0.06 | 0.00 | -1.70 | 5/29/2026 3:59:38 PM EST | |||
| 1,250.00 | 12.70 | 17.20 | 14.95 | 15.85 | -2.25 | -12.44% | 0.01 | 51 | 145 | 1.18 | -0.07 | 0.00 | -1.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,255.00 | 13.20 | 23.20 | 18.20 | % | 0.01 | 0 | 0 | 1.23 | -0.07 | 0.00 | -1.78 | 5/29/2026 3:59:38 PM EST | |||
| 1,260.00 | 13.50 | 18.40 | 15.95 | 17.28 | -2.42 | -12.29% | 0.01 | 65 | 188 | 1.18 | -0.07 | 0.00 | -1.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,265.00 | 13.50 | 23.40 | 18.45 | 15.42 | % | 0.01 | 1 | 0 | 1.21 | -0.07 | 0.00 | -1.89 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,270.00 | 14.30 | 19.50 | 16.90 | 17.46 | -4.39 | -20.10% | 0.01 | 269 | 258 | 1.17 | -0.08 | 0.00 | -1.93 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,275.00 | 15.00 | 25.00 | 20.00 | 17.05 | % | 0.02 | 1 | 0 | 1.21 | -0.08 | 0.00 | -1.97 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,280.00 | 15.20 | 20.40 | 17.80 | 18.91 | -3.69 | -16.33% | 0.01 | 42 | 153 | 1.16 | -0.08 | 0.00 | -2.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,285.00 | 15.00 | 25.00 | 20.00 | 17.05 | % | 0.02 | 20 | 0 | 1.19 | -0.08 | 0.00 | -2.08 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,290.00 | 16.10 | 20.50 | 18.30 | 19.51 | -1.99 | -9.26% | 0.01 | 61 | 106 | 1.15 | -0.09 | 0.00 | -2.12 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,295.00 | 16.00 | 26.00 | 21.00 | % | 0.02 | 0 | 0 | 1.18 | -0.09 | 0.00 | -2.16 | 5/29/2026 3:59:38 PM EST | |||
| 1,300.00 | 16.20 | 20.50 | 18.35 | 19.41 | -4.72 | -19.57% | 0.01 | 47 | 190 | 1.14 | -0.09 | 0.00 | -2.22 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,305.00 | 16.60 | 26.60 | 21.60 | 20.53 | % | 0.02 | 1 | 0 | 1.14 | -0.10 | 0.00 | -2.27 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,310.00 | 18.20 | 23.40 | 20.80 | 22.21 | -6.79 | -23.42% | 0.02 | 8 | 83 | 1.14 | -0.10 | 0.00 | -2.32 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,315.00 | 18.20 | 24.90 | 21.55 | 37.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.14 | -0.10 | 0.00 | -2.37 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,320.00 | 19.00 | 24.90 | 21.95 | 23.85 | -13.50 | -36.15% | 0.02 | 21 | 101 | 1.14 | -0.10 | 0.00 | -2.42 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,325.00 | 19.10 | 25.90 | 22.50 | 20.78 | -5.22 | -20.08% | 0.02 | 11 | 35 | 1.13 | -0.11 | 0.00 | -2.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,330.00 | 19.70 | 27.90 | 23.80 | 22.78 | -4.32 | -15.95% | 0.02 | 3 | 84 | 1.13 | -0.11 | 0.00 | -2.51 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,335.00 | 19.70 | 27.90 | 23.80 | 30.18 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.13 | -0.11 | 0.00 | -2.57 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,340.00 | 21.20 | 27.90 | 24.55 | 25.00 | -5.84 | -18.94% | 0.02 | 3 | 101 | 1.13 | -0.12 | 0.00 | -2.62 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,345.00 | 21.20 | 28.60 | 24.90 | 28.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.12 | -0.12 | 0.00 | -2.67 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,350.00 | 22.50 | 29.00 | 25.75 | 25.50 | -8.10 | -24.11% | 0.02 | 35 | 319 | 1.12 | -0.12 | 0.00 | -2.71 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,355.00 | 23.30 | 31.30 | 27.30 | 24.80 | -8.85 | -26.30% | 0.02 | 1 | 61 | 1.12 | -0.13 | 0.00 | -2.76 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,360.00 | 23.80 | 32.00 | 27.90 | 27.60 | -4.19 | -13.18% | 0.02 | 14 | 87 | 1.11 | -0.13 | 0.00 | -2.81 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,365.00 | 23.80 | 32.10 | 27.95 | 27.45 | -6.92 | -20.14% | 0.02 | 1 | 47 | 1.11 | -0.13 | 0.00 | -2.86 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,370.00 | 25.30 | 32.10 | 28.70 | 31.20 | -2.60 | -7.70% | 0.02 | 23 | 129 | 1.11 | -0.14 | 0.00 | -2.91 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,375.00 | 26.00 | 33.00 | 29.50 | 29.70 | -7.70 | -20.59% | 0.02 | 6 | 89 | 1.11 | -0.14 | 0.00 | -2.96 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,380.00 | 26.90 | 34.00 | 30.45 | 34.05 | -4.55 | -11.79% | 0.02 | 6 | 69 | 1.10 | -0.14 | 0.00 | -3.01 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,385.00 | 27.00 | 35.40 | 31.20 | 30.80 | -9.30 | -23.20% | 0.02 | 1 | 43 | 1.10 | -0.15 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,390.00 | 28.50 | 35.40 | 31.95 | 35.20 | -5.90 | -14.36% | 0.02 | 25 | 91 | 1.10 | -0.15 | 0.00 | -3.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,395.00 | 29.10 | 37.20 | 33.15 | 32.88 | -4.52 | -12.09% | 0.02 | 5 | 121 | 1.10 | -0.16 | 0.00 | -3.15 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,400.00 | 30.30 | 38.00 | 34.15 | 33.00 | -10.60 | -24.32% | 0.02 | 462 | 303 | 1.08 | -0.16 | 0.00 | -3.20 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,405.00 | 30.30 | 40.00 | 35.15 | 33.07 | -10.43 | -23.98% | 0.03 | 10 | 27 | 1.10 | -0.16 | 0.00 | -3.25 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,410.00 | 31.10 | 40.10 | 35.60 | 39.01 | -1.99 | -4.86% | 0.03 | 12 | 33 | 1.09 | -0.17 | 0.00 | -3.30 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,415.00 | 31.90 | 41.20 | 36.55 | 40.40 | -8.50 | -17.39% | 0.03 | 1 | 45 | 1.09 | -0.17 | 0.00 | -3.34 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,420.00 | 34.10 | 41.20 | 37.65 | 39.78 | -7.72 | -16.26% | 0.03 | 5 | 57 | 1.09 | -0.18 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,425.00 | 35.20 | 43.30 | 39.25 | 37.16 | -6.44 | -14.78% | 0.03 | 1 | 8 | 1.09 | -0.18 | 0.00 | -3.44 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,430.00 | 35.20 | 44.90 | 40.05 | 41.24 | -6.94 | -14.41% | 0.03 | 2 | 74 | 1.08 | -0.18 | 0.00 | -3.48 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,435.00 | 37.20 | 44.90 | 41.05 | 42.71 | -52.09 | -54.95% | 0.03 | 4 | 5 | 1.08 | -0.19 | 0.00 | -3.53 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,440.00 | 38.30 | 45.00 | 41.65 | 45.96 | -2.49 | -5.14% | 0.03 | 8 | 387 | 1.07 | -0.19 | 0.00 | -3.57 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,445.00 | 39.30 | 45.00 | 42.15 | 41.70 | -28.91 | -40.95% | 0.03 | 10 | 23 | 1.07 | -0.20 | 0.00 | -3.62 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,450.00 | 40.30 | 45.00 | 42.65 | 47.60 | -8.73 | -15.50% | 0.03 | 57 | 45 | 1.06 | -0.20 | 0.00 | -3.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,455.00 | 40.70 | 50.70 | 45.70 | 50.01 | -1.69 | -3.27% | 0.03 | 1 | 22 | 1.07 | -0.21 | 0.00 | -3.70 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,460.00 | 42.30 | 52.30 | 47.30 | 51.33 | -20.48 | -28.52% | 0.03 | 4 | 19 | 1.08 | -0.21 | 0.00 | -3.75 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,465.00 | 43.00 | 53.00 | 48.00 | 53.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.07 | -0.21 | 0.00 | -3.79 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,470.00 | 44.30 | 54.20 | 49.25 | 47.40 | -9.56 | -16.79% | 0.03 | 2 | 109 | 1.07 | -0.22 | 0.00 | -3.83 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,475.00 | 45.70 | 54.90 | 50.30 | 56.00 | -8.76 | -13.53% | 0.03 | 1 | 5 | 1.07 | -0.22 | 0.00 | -3.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,480.00 | 47.50 | 60.00 | 53.75 | 57.40 | -1.45 | -2.47% | 0.04 | 42 | 47 | 1.07 | -0.23 | 0.00 | -3.91 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,485.00 | 48.70 | 58.60 | 53.65 | 63.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.07 | -0.23 | 0.00 | -3.95 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,490.00 | 50.60 | 60.80 | 55.70 | 52.70 | -13.83 | -20.79% | 0.04 | 35 | 87 | 1.08 | -0.24 | 0.00 | -3.99 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,495.00 | 51.50 | 61.50 | 56.50 | 54.21 | -55.79 | -50.72% | 0.04 | 1 | 7 | 1.07 | -0.24 | 0.00 | -4.03 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,500.00 | 52.40 | 62.10 | 57.25 | 57.00 | -14.00 | -19.72% | 0.04 | 30 | 181 | 1.07 | -0.25 | 0.00 | -4.07 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,505.00 | 54.80 | 64.80 | 59.80 | 66.75 | -1.25 | -1.84% | 0.04 | 1 | 14 | 1.07 | -0.25 | 0.00 | -4.11 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,510.00 | 56.40 | 65.30 | 60.85 | 66.20 | -12.29 | -15.66% | 0.04 | 4 | 82 | 1.07 | -0.26 | 0.00 | -4.14 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,515.00 | 57.80 | 67.60 | 62.70 | 67.90 | -11.35 | -14.33% | 0.04 | 24 | 18 | 1.07 | -0.26 | 0.00 | -4.18 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,520.00 | 58.90 | 68.90 | 63.90 | 81.07 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.06 | -0.27 | 0.00 | -4.22 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,525.00 | 60.70 | 70.60 | 65.65 | 77.36 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.06 | -0.27 | 0.00 | -4.25 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,530.00 | 62.10 | 72.10 | 67.10 | 66.00 | -13.15 | -16.62% | 0.04 | 10 | 28 | 1.06 | -0.28 | 0.00 | -4.28 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,535.00 | 63.40 | 73.10 | 68.25 | 69.41 | -40.49 | -36.85% | 0.04 | 5 | 4 | 1.06 | -0.28 | 0.00 | -4.31 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,540.00 | 65.20 | 75.20 | 70.20 | 79.09 | -56.41 | -41.64% | 0.05 | 2 | 40 | 1.06 | -0.29 | 0.00 | -4.35 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,545.00 | 66.90 | 76.90 | 71.90 | 80.73 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.05 | -0.29 | 0.00 | -4.38 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,550.00 | 68.60 | 78.30 | 73.45 | 73.85 | -8.40 | -10.22% | 0.05 | 41 | 62 | 1.05 | -0.30 | 0.00 | -4.41 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,555.00 | 70.40 | 80.40 | 75.40 | 76.00 | % | 0.05 | 1 | 0 | 1.05 | -0.30 | 0.00 | -4.44 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,560.00 | 72.30 | 82.20 | 77.25 | 78.80 | -7.58 | -8.78% | 0.05 | 4 | 36 | 1.05 | -0.31 | 0.00 | -4.47 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,565.00 | 74.40 | 84.40 | 79.40 | 143.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.06 | -0.31 | 0.00 | -4.49 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,570.00 | 76.40 | 86.60 | 81.50 | 89.29 | +0.39 | +0.44% | 0.05 | 1 | 38 | 1.05 | -0.32 | 0.00 | -4.52 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,575.00 | 77.90 | 87.70 | 82.80 | 82.00 | -9.10 | -9.99% | 0.05 | 16 | 4 | 1.05 | -0.33 | 0.00 | -4.55 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,580.00 | 79.50 | 89.50 | 84.50 | 89.25 | -13.85 | -13.44% | 0.05 | 4 | 19 | 1.05 | -0.33 | 0.00 | -4.57 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,582.50 | 80.80 | 90.80 | 85.80 | % | 0.05 | 0 | 0 | 1.05 | -0.33 | 0.00 | -4.59 | 5/29/2026 3:59:38 PM EST | |||
| 1,585.00 | 81.40 | 91.70 | 86.55 | 94.90 | -11.10 | -10.48% | 0.05 | 1 | 5 | 1.05 | -0.34 | 0.00 | -4.60 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,587.50 | 82.20 | 92.50 | 87.35 | % | 0.06 | 0 | 0 | 1.05 | -0.34 | 0.00 | -4.61 | 5/29/2026 3:59:38 PM EST | |||
| 1,590.00 | 83.70 | 93.50 | 88.60 | 97.00 | -17.30 | -15.14% | 0.06 | 6 | 27 | 1.05 | -0.34 | 0.00 | -4.62 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,592.50 | 83.90 | 93.70 | 88.80 | 96.05 | % | 0.06 | 1 | 0 | 1.05 | -0.34 | 0.00 | -4.63 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,595.00 | 85.40 | 95.40 | 90.40 | 112.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.05 | -0.35 | 0.00 | -4.64 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,597.50 | 86.20 | 96.90 | 91.55 | 101.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.05 | -0.35 | 0.00 | -4.65 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,600.00 | 87.50 | 97.60 | 92.55 | 93.18 | -26.32 | -22.03% | 0.06 | 21 | 46 | 1.04 | -0.35 | 0.00 | -4.66 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,602.50 | 88.80 | 98.90 | 93.85 | % | 0.06 | 0 | 0 | 1.05 | -0.36 | 0.00 | -4.67 | 5/29/2026 3:59:38 PM EST | |||
| 1,605.00 | 89.40 | 99.40 | 94.40 | % | 0.06 | 0 | 0 | 1.04 | -0.36 | 0.00 | -4.68 | 5/29/2026 3:59:38 PM EST | |||
| 1,607.50 | 90.90 | 100.90 | 95.90 | % | 0.06 | 0 | 0 | 1.05 | -0.36 | 0.00 | -4.69 | 5/29/2026 3:59:38 PM EST | |||
| 1,610.00 | 91.60 | 102.20 | 96.90 | 170.49 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.04 | -0.36 | 0.00 | -4.70 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 1,615.00 | 94.00 | 103.90 | 98.95 | 110.87 | % | 0.06 | 1 | 0 | 1.05 | -0.37 | 0.00 | -4.72 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,620.00 | 95.20 | 105.20 | 100.20 | 117.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.04 | -0.38 | 0.00 | -4.74 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,625.00 | 98.20 | 108.20 | 103.20 | 132.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.04 | -0.38 | 0.00 | -4.75 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,630.00 | 100.40 | 114.00 | 107.20 | 116.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.05 | -0.39 | 0.00 | -4.77 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,635.00 | 102.30 | 114.50 | 108.40 | 109.95 | -10.05 | -8.38% | 0.07 | 1 | 1 | 1.05 | -0.39 | 0.00 | -4.78 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,640.00 | 104.00 | 115.10 | 109.55 | 110.53 | -26.37 | -19.27% | 0.07 | 3 | 9 | 1.04 | -0.40 | 0.00 | -4.80 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,645.00 | 106.70 | 117.60 | 112.15 | 133.90 | % | 0.07 | 1 | 0 | 1.04 | -0.40 | 0.00 | -4.81 | 5/29/2026 | 5/29/2026 3:59:38 PM EST | |
| 1,650.00 | 108.20 | 118.80 | 113.50 | 127.05 | -11.05 | -8.01% | 0.07 | 14 | 11 | 1.04 | -0.41 | 0.00 | -4.82 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,660.00 | 113.70 | 124.70 | 119.20 | 128.72 | -10.08 | -7.27% | 0.07 | 5 | 7 | 1.04 | -0.42 | 0.00 | -4.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,670.00 | 118.20 | 129.00 | 123.60 | 141.26 | -17.34 | -10.94% | 0.07 | 37 | 12 | 1.03 | -0.43 | 0.00 | -4.85 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,680.00 | 123.90 | 133.20 | 128.55 | 150.00 | -12.61 | -7.76% | 0.08 | 20 | 9 | 1.04 | -0.44 | 0.00 | -4.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,690.00 | 127.40 | 139.00 | 133.20 | 150.10 | +5.70 | +3.95% | 0.08 | 7 | 7 | 1.03 | -0.46 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,700.00 | 133.20 | 143.00 | 138.10 | 147.60 | -26.40 | -15.18% | 0.08 | 55 | 65 | 1.03 | -0.47 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,710.00 | 137.60 | 149.10 | 143.35 | 160.87 | -51.11 | -24.12% | 0.08 | 2 | 10 | 1.03 | -0.48 | 0.00 | -4.88 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,720.00 | 142.80 | 155.00 | 148.90 | 359.77 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.03 | -0.49 | 0.00 | -4.88 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,730.00 | 149.20 | 160.30 | 154.75 | 169.59 | +1.74 | +1.04% | 0.09 | 2 | 1 | 1.02 | -0.50 | 0.00 | -4.87 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,740.00 | 153.90 | 165.60 | 159.75 | 400.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.02 | -0.51 | 0.00 | -4.85 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 1,750.00 | 159.60 | 173.70 | 166.65 | 166.98 | -230.17 | -57.96% | 0.10 | 1 | 3 | 1.02 | -0.53 | 0.00 | -4.84 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,760.00 | 165.80 | 177.40 | 171.60 | 298.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.02 | -0.54 | 0.00 | -4.82 | 5/21/2026 | 5/29/2026 3:59:38 PM EST |
| 1,770.00 | 171.60 | 183.90 | 177.75 | 193.87 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.01 | -0.55 | 0.00 | -4.80 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,780.00 | 178.00 | 188.90 | 183.45 | 200.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.02 | -0.56 | 0.00 | -4.77 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,790.00 | 183.80 | 195.60 | 189.70 | 205.55 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.01 | -0.57 | 0.00 | -4.75 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,800.00 | 190.30 | 201.80 | 196.05 | 198.78 | -21.22 | -9.65% | 0.11 | 3 | 15 | 1.01 | -0.58 | 0.00 | -4.71 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 1,810.00 | 196.00 | 210.60 | 203.30 | 219.80 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.01 | -0.59 | 0.00 | -4.67 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,820.00 | 202.40 | 215.70 | 209.05 | 220.68 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.01 | -0.60 | 0.00 | -4.64 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 1,830.00 | 210.00 | 224.10 | 217.05 | 279.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.01 | -0.61 | 0.00 | -4.60 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,840.00 | 214.20 | 229.70 | 221.95 | % | 0.12 | 0 | 0 | 1.01 | -0.62 | 0.00 | -4.55 | 5/29/2026 3:59:38 PM EST | |||
| 1,850.00 | 224.70 | 237.80 | 231.25 | 294.67 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.01 | -0.63 | 0.00 | -4.51 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,860.00 | 229.80 | 244.40 | 237.10 | 495.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | -0.64 | 0.00 | -4.46 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 1,870.00 | 237.00 | 252.80 | 244.90 | % | 0.13 | 0 | 0 | 1.00 | -0.65 | 0.00 | -4.41 | 5/29/2026 3:59:38 PM EST | |||
| 1,880.00 | 243.60 | 258.80 | 251.20 | % | 0.13 | 0 | 0 | 1.01 | -0.66 | 0.00 | -4.36 | 5/29/2026 3:59:38 PM EST | |||
| 1,890.00 | 252.50 | 266.40 | 259.45 | 539.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.00 | -0.67 | 0.00 | -4.30 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 1,900.00 | 258.00 | 274.10 | 266.05 | 546.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.01 | -0.68 | 0.00 | -4.25 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 1,910.00 | 265.20 | 281.60 | 273.40 | 548.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.01 | -0.69 | 0.00 | -4.19 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 1,920.00 | 274.10 | 289.90 | 282.00 | 581.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | -0.70 | 0.00 | -4.13 | 5/7/2026 | 5/29/2026 3:59:38 PM EST |
| 1,930.00 | 280.80 | 296.60 | 288.70 | % | 0.15 | 0 | 0 | 1.01 | -0.71 | 0.00 | -4.07 | 5/29/2026 3:59:38 PM EST | |||
| 1,940.00 | 290.00 | 304.00 | 297.00 | 372.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.00 | -0.72 | 0.00 | -4.00 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 1,950.00 | 297.10 | 309.70 | 303.40 | 471.62 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.00 | -0.73 | 0.00 | -3.94 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 1,960.00 | 304.60 | 317.40 | 311.00 | 615.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -0.74 | 0.00 | -3.87 | 5/7/2026 | 5/29/2026 3:59:38 PM EST |
| 1,970.00 | 313.10 | 325.70 | 319.40 | 630.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -0.74 | 0.00 | -3.81 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 1,980.00 | 321.20 | 335.80 | 328.50 | % | 0.17 | 0 | 0 | 0.99 | -0.75 | 0.00 | -3.74 | 5/29/2026 3:59:38 PM EST | |||
| 1,990.00 | 328.00 | 343.90 | 335.95 | 508.06 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.00 | -0.76 | 0.00 | -3.68 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,000.00 | 336.00 | 352.10 | 344.05 | 512.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | -0.77 | 0.00 | -3.61 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,010.00 | 344.00 | 360.40 | 352.20 | % | 0.18 | 0 | 0 | 1.00 | -0.78 | 0.00 | -3.54 | 5/29/2026 3:59:38 PM EST | |||
| 2,020.00 | 352.90 | 368.80 | 360.85 | 650.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.78 | 0.00 | -3.47 | 5/6/2026 | 5/29/2026 3:59:38 PM EST |
| 2,030.00 | 361.20 | 377.80 | 369.50 | 686.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.79 | 0.00 | -3.40 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 2,040.00 | 370.00 | 385.70 | 377.85 | % | 0.19 | 0 | 0 | 1.00 | -0.80 | 0.00 | -3.33 | 5/29/2026 3:59:38 PM EST | |||
| 2,050.00 | 378.20 | 393.30 | 385.75 | 543.62 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.99 | -0.80 | 0.00 | -3.26 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,060.00 | 387.10 | 402.90 | 395.00 | % | 0.19 | 0 | 0 | 0.99 | -0.81 | 0.00 | -3.20 | 5/29/2026 3:59:38 PM EST | |||
| 2,070.00 | 395.60 | 410.50 | 403.05 | 442.30 | -153.20 | -25.73% | 0.19 | 2 | 0 | 0.98 | -0.82 | 0.00 | -3.13 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |
| 2,080.00 | 404.00 | 420.30 | 412.15 | 574.04 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | -0.82 | 0.00 | -3.06 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,090.00 | 412.60 | 430.10 | 421.35 | 814.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.99 | -0.83 | 0.00 | -2.99 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 2,100.00 | 422.00 | 437.80 | 429.90 | % | 0.20 | 0 | 0 | 0.99 | -0.84 | 0.00 | -2.92 | 5/29/2026 3:59:38 PM EST | |||
| 2,110.00 | 430.80 | 446.70 | 438.75 | 739.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | -0.84 | 0.00 | -2.85 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 2,120.00 | 439.80 | 455.50 | 447.65 | 744.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.99 | -0.85 | 0.00 | -2.78 | 5/8/2026 | 5/29/2026 3:59:38 PM EST |
| 2,130.00 | 448.50 | 464.80 | 456.65 | 759.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -0.85 | 0.00 | -2.72 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 2,140.00 | 457.10 | 475.40 | 466.25 | 631.97 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.99 | -0.86 | 0.00 | -2.65 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,150.00 | 466.00 | 485.20 | 475.60 | 621.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.98 | -0.86 | 0.00 | -2.58 | 5/11/2026 | 5/29/2026 3:59:38 PM EST |
| 2,160.00 | 476.00 | 491.90 | 483.95 | 526.88 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.99 | -0.87 | 0.00 | -2.52 | 5/28/2026 | 5/29/2026 3:59:38 PM EST |
| 2,170.00 | 484.50 | 499.90 | 492.20 | 638.70 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.99 | -0.87 | 0.00 | -2.45 | 5/11/2026 | 5/29/2026 3:59:38 PM EST |
| 2,180.00 | 494.00 | 510.00 | 502.00 | 647.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | -0.88 | 0.00 | -2.39 | 5/11/2026 | 5/29/2026 3:59:38 PM EST |
| 2,190.00 | 503.10 | 520.70 | 511.90 | 813.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.99 | -0.88 | 0.00 | -2.33 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 2,200.00 | 512.30 | 530.00 | 521.15 | 906.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -0.89 | 0.00 | -2.27 | 5/18/2026 | 5/29/2026 3:59:38 PM EST |
| 2,210.00 | 521.00 | 539.10 | 530.05 | % | 0.24 | 0 | 0 | 0.99 | -0.89 | 0.00 | -2.20 | 5/29/2026 3:59:38 PM EST | |||
| 2,220.00 | 530.10 | 546.80 | 538.45 | 861.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.98 | -0.89 | 0.00 | -2.14 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 2,230.00 | 540.10 | 558.00 | 549.05 | 664.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.90 | 0.00 | -2.08 | 5/27/2026 | 5/29/2026 3:59:38 PM EST |
| 2,240.00 | 548.50 | 566.60 | 557.55 | 863.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.90 | 0.00 | -2.02 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 2,250.00 | 558.90 | 573.90 | 566.40 | % | 0.25 | 0 | 0 | 0.97 | -0.91 | 0.00 | -1.97 | 5/29/2026 3:59:38 PM EST | |||
| 2,260.00 | 568.00 | 586.00 | 577.00 | 873.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -0.91 | 0.00 | -1.91 | 5/20/2026 | 5/29/2026 3:59:38 PM EST |
| 2,270.00 | 578.00 | 595.20 | 586.60 | 899.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | -0.91 | 0.00 | -1.85 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 2,280.00 | 587.20 | 601.80 | 594.50 | % | 0.26 | 0 | 0 | 0.96 | -0.92 | 0.00 | -1.79 | 5/29/2026 3:59:38 PM EST | |||
| 2,290.00 | 596.70 | 611.60 | 604.15 | 991.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.96 | -0.92 | 0.00 | -1.75 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 2,300.00 | 606.30 | 622.90 | 614.60 | % | 0.27 | 0 | 0 | 0.96 | -0.92 | 0.00 | -1.69 | 5/29/2026 3:59:38 PM EST | |||
| 2,310.00 | 616.00 | 632.80 | 624.40 | 930.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.94 | -0.93 | 0.00 | -1.64 | 5/14/2026 | 5/29/2026 3:59:38 PM EST |
| 2,320.00 | 624.00 | 641.70 | 632.85 | % | 0.27 | 0 | 0 | 0.94 | -0.93 | 0.00 | -1.58 | 5/29/2026 3:59:38 PM EST | |||
| 2,330.00 | 634.80 | 651.50 | 643.15 | 720.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.92 | -0.93 | 0.00 | -1.54 | 5/26/2026 | 5/29/2026 3:59:38 PM EST |
| 2,340.00 | 644.40 | 660.60 | 652.50 | 968.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | -0.93 | 0.00 | -1.49 | 5/19/2026 | 5/29/2026 3:59:38 PM EST |
| 2,350.00 | 654.00 | 671.90 | 662.95 | 978.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | -0.94 | 0.00 | -1.45 | 5/15/2026 | 5/29/2026 3:59:38 PM EST |
| 2,360.00 | 664.00 | 681.10 | 672.55 | % | 0.28 | 0 | 0 | 0.91 | -0.94 | 0.00 | -1.40 | 5/29/2026 3:59:38 PM EST | |||
| 2,370.00 | 673.80 | 688.00 | 680.90 | % | 0.29 | 0 | 0 | 1.22 | -0.94 | 0.00 | -1.35 | 5/29/2026 3:59:38 PM EST | |||
| 2,380.00 | 682.00 | 700.00 | 691.00 | % | 0.29 | 0 | 0 | 1.23 | -0.94 | 0.00 | -1.30 | 5/29/2026 3:59:38 PM EST | |||
| 2,390.00 | 692.00 | 710.70 | 701.35 | % | 0.29 | 0 | 0 | 1.23 | -0.95 | 0.00 | -1.27 | 5/29/2026 3:59:38 PM EST | |||
| 2,400.00 | 702.00 | 720.10 | 711.05 | 890.34 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.23 | -0.95 | 0.00 | -1.23 | 5/22/2026 | 5/29/2026 3:59:38 PM EST |
| 2,410.00 | 712.00 | 728.80 | 720.40 | % | 0.30 | 0 | 0 | 1.24 | -0.95 | 0.00 | -1.18 | 5/29/2026 3:59:38 PM EST | |||
| 2,420.00 | 722.00 | 738.30 | 730.15 | % | 0.30 | 0 | 0 | 1.25 | -0.95 | 0.00 | -1.14 | 5/29/2026 3:59:38 PM EST | |||
| 2,430.00 | 732.00 | 747.60 | 739.80 | % | 0.30 | 0 | 0 | 1.25 | -0.95 | 0.00 | -1.10 | 5/29/2026 3:59:38 PM EST | |||
| 2,440.00 | 741.10 | 755.90 | 748.50 | % | 0.31 | 0 | 0 | 1.25 | -0.96 | 0.00 | -1.07 | 5/29/2026 3:59:38 PM EST | |||
| 2,450.00 | 750.00 | 768.60 | 759.30 | % | 0.31 | 0 | 0 | 1.26 | -0.96 | 0.00 | -1.03 | 5/29/2026 3:59:38 PM EST | |||
| 2,460.00 | 760.00 | 778.20 | 769.10 | % | 0.31 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.99 | 5/29/2026 3:59:38 PM EST | |||
| 2,470.00 | 770.40 | 785.10 | 777.75 | % | 0.31 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.96 | 5/29/2026 3:59:38 PM EST | |||
| 2,480.00 | 780.00 | 798.10 | 789.05 | % | 0.32 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.93 | 5/29/2026 3:59:38 PM EST | |||
| 2,490.00 | 790.00 | 806.20 | 798.10 | % | 0.32 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.89 | 5/29/2026 3:59:38 PM EST | |||
| 2,500.00 | 798.20 | 814.50 | 806.35 | % | 0.32 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.86 | 5/29/2026 3:59:38 PM EST | |||
| 2,510.00 | 808.00 | 826.30 | 817.15 | % | 0.33 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.83 | 5/29/2026 3:59:38 PM EST | |||
| 2,520.00 | 819.40 | 835.60 | 827.50 | % | 0.33 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.80 | 5/29/2026 3:59:38 PM EST | |||
| 2,530.00 | 828.00 | 845.80 | 836.90 | % | 0.33 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.77 | 5/29/2026 3:59:38 PM EST | |||
| 2,540.00 | 838.00 | 856.60 | 847.30 | 891.00 | % | 0.33 | 1 | 0 | 1.31 | -0.97 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:38 PM EST |