Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $1,919.16 as of 3/28/2024 11:39:56 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300.00 | 1,395.00 | 1,411.65 | 1,420.00 | -156.55 | -9.93% | 1 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
310.00 | 1,385.05 | 1,401.70 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | -0.05 | 3/28/2024 11:58:47 AM EST | |||
320.00 | 1,375.05 | 1,391.70 | 1,556.50 | 0.00 | 0.00% | 0 | 2 | 5.72 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
330.00 | 1,365.05 | 1,381.70 | 1,541.65 | 0.00 | 0.00% | 0 | 1 | 5.62 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
340.00 | 1,355.10 | 1,371.75 | 1,510.00 | 0.00 | 0.00% | 0 | 1 | 5.73 | 1.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
350.00 | 1,345.10 | 1,361.75 | 1,536.30 | 0.00 | 0.00% | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
360.00 | 1,335.10 | 1,351.75 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | -0.05 | 3/28/2024 11:58:47 AM EST | |||
370.00 | 1,325.15 | 1,341.80 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
380.00 | 1,315.15 | 1,331.80 | 1,522.50 | 0.00 | 0.00% | 0 | 3 | 5.33 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
390.00 | 1,305.15 | 1,321.80 | 1,564.00 | +257.20 | +19.69% | 1 | 1 | 5.24 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
400.00 | 1,295.20 | 1,311.85 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
410.00 | 1,285.50 | 1,301.85 | 1,544.00 | % | 1 | 0 | 4.87 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
420.00 | 1,275.25 | 1,291.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
430.00 | 1,265.25 | 1,281.90 | 1,523.60 | % | 2 | 0 | 4.71 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
440.00 | 1,255.25 | 1,271.90 | 1,192.60 | 0.00 | 0.00% | 0 | 1 | 4.82 | 1.00 | 0.00 | -0.07 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
450.00 | 1,245.30 | 1,261.95 | 1,493.20 | 0.00 | 0.00% | 0 | 2 | 4.75 | 1.00 | 0.00 | -0.07 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
460.00 | 1,235.30 | 1,250.10 | 1,430.00 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | -0.07 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
470.00 | 1,225.35 | 1,242.00 | 1,037.85 | 0.00 | 0.00% | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 11:58:47 AM EST |
480.00 | 1,215.35 | 1,232.00 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.07 | 3/28/2024 11:58:47 AM EST | |||
490.00 | 1,205.40 | 1,220.15 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | -0.07 | 3/28/2024 11:58:47 AM EST | |||
500.00 | 1,195.40 | 1,212.05 | 1,446.00 | 0.00 | 0.00% | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
510.00 | 1,185.45 | 1,200.20 | 778.00 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | -0.08 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
515.00 | 1,180.50 | 1,197.10 | 1,348.00 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | -0.08 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
520.00 | 1,175.45 | 1,192.10 | 768.00 | 0.00 | 0.00% | 0 | 1 | 4.09 | 1.00 | 0.00 | -0.08 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
525.00 | 1,170.50 | 1,186.05 | 1,092.00 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | -0.08 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
530.00 | 1,165.50 | 1,182.15 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
535.00 | 1,160.50 | 1,176.25 | 1,062.00 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | -0.08 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
540.00 | 1,155.50 | 1,172.15 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
545.00 | 1,150.50 | 1,167.15 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
550.00 | 1,145.55 | 1,162.25 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
555.00 | 1,140.55 | 1,156.10 | 1,355.20 | % | 1 | 0 | 3.87 | 1.00 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
560.00 | 1,135.55 | 1,152.20 | 907.95 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | -0.08 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
565.00 | 1,130.60 | 1,146.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
570.00 | 1,125.60 | 1,141.60 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
575.00 | 1,120.60 | 1,137.25 | 1,306.95 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | -0.09 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
580.00 | 1,116.45 | 1,132.25 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
585.00 | 1,110.70 | 1,127.65 | 1,342.79 | 0.00 | 0.00% | 0 | 2 | 3.84 | 1.00 | 0.00 | -0.09 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
590.00 | 1,106.50 | 1,122.30 | 1,128.70 | +302.70 | +36.65% | 3 | 6 | 3.67 | 1.00 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
595.00 | 1,100.65 | 1,117.30 | 1,056.15 | 0.00 | 0.00% | 0 | 3 | 3.72 | 1.00 | 0.00 | -0.09 | 3/14/2024 | 3/28/2024 11:58:47 AM EST |
600.00 | 1,095.70 | 1,112.35 | 934.00 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
605.00 | 1,090.70 | 1,107.35 | 1,350.00 | 0.00 | 0.00% | 0 | 2 | 3.60 | 1.00 | 0.00 | -0.09 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
610.00 | 1,086.00 | 1,102.35 | 924.00 | 0.00 | 0.00% | 0 | 2 | 3.71 | 1.00 | 0.00 | -0.09 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
615.00 | 1,080.75 | 1,096.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
620.00 | 1,075.75 | 1,091.50 | 914.00 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | -0.09 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
625.00 | 1,070.75 | 1,087.40 | 844.00 | 0.00 | 0.00% | 0 | 5 | 3.62 | 1.00 | 0.00 | -0.09 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
630.00 | 1,066.00 | 1,082.45 | 1,080.00 | +176.00 | +19.47% | 1 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
635.00 | 1,060.80 | 1,076.25 | 1,215.95 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | -0.10 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
640.00 | 1,056.00 | 1,071.80 | 993.70 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.10 | 3/11/2024 | 3/28/2024 11:58:47 AM EST |
645.00 | 1,050.85 | 1,066.90 | 770.00 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | -0.10 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
650.00 | 1,046.00 | 1,061.60 | 659.01 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
655.00 | 1,040.85 | 1,056.70 | 733.90 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
660.00 | 1,036.00 | 1,051.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.10 | 3/28/2024 11:58:47 AM EST | |||
665.00 | 1,030.90 | 1,046.05 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.10 | 3/28/2024 11:58:47 AM EST | |||
670.00 | 1,026.05 | 1,041.60 | 944.00 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
675.00 | 1,020.95 | 1,037.60 | 726.70 | 0.00 | 0.00% | 0 | 1 | 3.25 | 1.00 | 0.00 | -0.10 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
680.00 | 1,016.00 | 1,032.60 | 748.10 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
685.00 | 1,010.95 | 1,027.60 | 950.45 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | -0.11 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
690.00 | 1,006.00 | 1,022.65 | 1,186.80 | 0.00 | 0.00% | 0 | 13 | 3.29 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
695.00 | 1,001.25 | 1,017.65 | 71.63 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | -0.11 | 2/23/2024 | 3/28/2024 11:58:47 AM EST |
700.00 | 996.05 | 1,011.95 | 935.75 | 0.00 | 0.00% | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
705.00 | 991.05 | 1,006.65 | 1,022.90 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | -0.11 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
710.00 | 986.10 | 1,002.70 | 595.00 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.11 | 3/7/2024 | 3/28/2024 11:58:47 AM EST |
715.00 | 981.10 | 996.95 | 820.00 | 0.00 | 0.00% | 0 | 2 | 3.08 | 1.00 | 0.00 | -0.11 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
720.00 | 976.10 | 992.00 | 553.70 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | -0.11 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
725.00 | 971.15 | 986.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.12 | 3/28/2024 11:58:47 AM EST | |||
730.00 | 966.15 | 982.00 | 630.00 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.12 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
735.00 | 961.20 | 977.55 | 1,007.85 | -130.05 | -11.43% | 2 | 6 | 3.12 | 1.00 | 0.00 | -0.12 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
740.00 | 956.20 | 972.85 | 1,118.00 | 0.00 | 0.00% | 0 | 4 | 3.10 | 1.00 | 0.00 | -0.12 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
745.00 | 951.20 | 967.75 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.12 | 3/28/2024 11:58:47 AM EST | |||
750.00 | 946.30 | 962.15 | 116.48 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 11:58:47 AM EST |
755.00 | 941.30 | 957.50 | 511.45 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.13 | 3/5/2024 | 3/28/2024 11:58:47 AM EST |
760.00 | 936.40 | 952.95 | 1,098.00 | 0.00 | 0.00% | 0 | 3 | 2.92 | 1.00 | 0.00 | -0.13 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
765.00 | 931.35 | 947.95 | 1,182.00 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | -0.13 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
770.00 | 926.40 | 943.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.13 | 3/28/2024 11:58:47 AM EST | |||
775.00 | 921.40 | 938.00 | 743.80 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | -0.14 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
780.00 | 916.45 | 932.35 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:47 AM EST | |||
785.00 | 911.45 | 928.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.14 | 3/28/2024 11:58:47 AM EST | |||
790.00 | 906.50 | 923.50 | 501.40 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | -0.15 | 3/6/2024 | 3/28/2024 11:58:47 AM EST |
795.00 | 901.60 | 918.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.15 | 3/28/2024 11:58:47 AM EST | |||
800.00 | 896.60 | 913.60 | 1,173.01 | +788.71 | +205.24% | 3 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
805.00 | 891.60 | 908.60 | 719.50 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | -0.16 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
810.00 | 886.65 | 903.20 | 689.80 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | -0.16 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
815.00 | 881.65 | 898.65 | 900.15 | % | 1 | 0 | 2.73 | 1.00 | 0.00 | -0.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
820.00 | 876.70 | 893.65 | 1,144.90 | +86.90 | +8.22% | 1 | 1 | 2.71 | 1.00 | 0.00 | -0.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
825.00 | 871.75 | 888.35 | 675.80 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.18 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
830.00 | 866.75 | 883.80 | 1,048.00 | 0.00 | 0.00% | 0 | 8 | 2.68 | 1.00 | 0.00 | -0.18 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
835.00 | 861.75 | 878.40 | 666.55 | 0.00 | 0.00% | 0 | 4 | 2.76 | 1.00 | 0.00 | -0.19 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
840.00 | 856.80 | 872.70 | 1,156.00 | 0.00 | 0.00% | 0 | 3 | 2.74 | 1.00 | 0.00 | -0.19 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
850.00 | 846.90 | 863.55 | 851.05 | +342.27 | +67.28% | 1 | 6 | 2.78 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
860.00 | 837.05 | 853.60 | 1,098.05 | +436.05 | +65.87% | 1 | 4 | 2.59 | 1.00 | 0.00 | -0.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
870.00 | 827.05 | 843.70 | 805.25 | -249.28 | -23.64% | 2 | 2 | 2.56 | 1.00 | 0.00 | -0.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
880.00 | 817.15 | 833.80 | 1,044.53 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | -0.11 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
890.00 | 807.25 | 823.90 | 975.00 | 0.00 | 0.00% | 0 | 5 | 2.57 | 1.00 | 0.00 | -0.13 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
895.00 | 802.35 | 819.30 | 764.35 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | -0.14 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
900.00 | 797.35 | 813.95 | 900.29 | 0.00 | 0.00% | 0 | 22 | 2.50 | 1.00 | 0.00 | -0.15 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
905.00 | 792.40 | 808.05 | 753.65 | % | 2 | 0 | 2.49 | 1.00 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
910.00 | 787.45 | 804.50 | 526.50 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | -0.33 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
915.00 | 782.50 | 799.10 | 794.00 | -137.20 | -14.74% | 10 | 1 | 2.41 | 1.00 | 0.00 | -0.34 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
920.00 | 777.60 | 794.25 | 739.05 | -162.38 | -18.02% | 5 | 3 | 2.41 | 1.00 | 0.00 | -0.35 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
925.00 | 772.65 | 789.25 | 784.00 | +175.80 | +28.91% | 43 | 3 | 2.40 | 1.00 | 0.00 | -0.37 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
930.00 | 768.00 | 783.90 | 808.15 | 0.00 | 0.00% | 0 | 10 | 2.44 | 1.00 | 0.00 | -0.24 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
935.00 | 762.85 | 778.95 | 596.69 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.26 | 3/11/2024 | 3/28/2024 11:58:47 AM EST |
940.00 | 758.00 | 774.05 | 404.54 | 0.00 | 0.00% | 0 | 11 | 2.41 | 1.00 | 0.00 | -0.27 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
945.00 | 752.95 | 769.55 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.44 | 3/28/2024 11:58:47 AM EST | |||
950.00 | 748.05 | 764.15 | 634.08 | 0.00 | 0.00% | 0 | 6 | 2.38 | 1.00 | 0.00 | -0.31 | 3/12/2024 | 3/28/2024 11:58:47 AM EST |
955.00 | 743.05 | 759.20 | 790.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.48 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
960.00 | 738.10 | 754.30 | 771.55 | -201.94 | -20.75% | 1 | 6 | 2.29 | 1.00 | 0.00 | -0.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
965.00 | 733.20 | 749.85 | 751.95 | % | 1 | 0 | 2.29 | 1.00 | 0.00 | -0.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
970.00 | 728.25 | 744.65 | 754.50 | +305.72 | +68.13% | 1 | 9 | 2.34 | 1.00 | 0.00 | -0.55 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
975.00 | 723.30 | 739.95 | 499.65 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.99 | 0.00 | -0.57 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
980.00 | 718.35 | 735.00 | 714.65 | 0.00 | 0.00% | 0 | 7 | 2.31 | 0.99 | 0.00 | -0.45 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
985.00 | 713.45 | 730.10 | 785.85 | -43.30 | -5.23% | 1 | 8 | 2.30 | 0.99 | 0.00 | -0.47 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
990.00 | 708.50 | 725.15 | 729.42 | -94.83 | -11.51% | 1 | 74 | 2.21 | 0.99 | 0.00 | -0.64 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
995.00 | 704.00 | 719.80 | 163.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.99 | 0.00 | -0.53 | 2/29/2024 | 3/28/2024 11:58:47 AM EST |
1,000.00 | 698.70 | 715.50 | 731.00 | -173.64 | -19.20% | 7 | 48 | 2.23 | 0.99 | 0.00 | -0.56 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,005.00 | 694.00 | 709.95 | 719.05 | +359.62 | +100.06% | 31 | 2 | 2.24 | 0.99 | 0.00 | -0.59 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,010.00 | 688.85 | 705.85 | 723.40 | -171.29 | -19.15% | 1 | 9 | 2.23 | 0.99 | 0.00 | -0.62 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,015.00 | 684.05 | 700.55 | 709.40 | +77.40 | +12.25% | 4 | 1 | 2.21 | 0.99 | 0.00 | -0.65 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,020.00 | 679.05 | 695.65 | 934.58 | +425.38 | +83.54% | 1 | 4 | 2.18 | 0.99 | 0.00 | -0.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,025.00 | 674.10 | 690.30 | 885.51 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.99 | 0.00 | -0.72 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,030.00 | 670.00 | 685.40 | 925.15 | +44.59 | +5.07% | 26 | 29 | 2.17 | 0.99 | 0.00 | -0.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,040.00 | 660.00 | 676.00 | 918.30 | +310.10 | +50.99% | 1 | 7 | 2.15 | 0.99 | 0.00 | -0.83 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,050.00 | 650.00 | 665.75 | 908.35 | +52.62 | +6.15% | 1 | 10 | 2.12 | 0.99 | 0.00 | -0.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,060.00 | 640.10 | 655.85 | 138.58 | 0.00 | 0.00% | 0 | 8 | 2.09 | 0.99 | 0.00 | -1.00 | 3/1/2024 | 3/28/2024 11:58:47 AM EST |
1,070.00 | 630.10 | 646.10 | % | 0 | 0 | 2.08 | 0.98 | 0.00 | -1.09 | 3/28/2024 11:58:47 AM EST | |||
1,080.00 | 620.35 | 636.95 | 655.00 | -168.55 | -20.47% | 1 | 4 | 2.09 | 0.98 | 0.00 | -1.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,090.00 | 610.60 | 626.75 | 639.80 | +58.01 | +9.98% | 2 | 5 | 2.04 | 0.98 | 0.00 | -1.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,100.00 | 600.90 | 617.25 | 810.97 | 0.00 | 0.00% | 0 | 19 | 2.02 | 0.98 | 0.00 | -1.39 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,110.00 | 591.70 | 607.35 | 250.37 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.98 | 0.00 | -1.49 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
1,120.00 | 582.00 | 597.50 | 547.17 | -225.33 | -29.17% | 8 | 10 | 2.01 | 0.97 | 0.00 | -1.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,130.00 | 572.00 | 587.60 | 532.35 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.97 | 0.00 | -1.73 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
1,140.00 | 562.35 | 577.50 | 517.90 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.97 | 0.00 | -1.85 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
1,150.00 | 552.80 | 569.05 | 600.00 | -174.67 | -22.55% | 7 | 14 | 1.57 | 0.97 | 0.00 | -1.98 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,160.00 | 543.30 | 559.20 | 535.25 | 0.00 | 0.00% | 0 | 22 | 1.63 | 0.96 | 0.00 | -2.11 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,170.00 | 534.00 | 549.30 | 550.64 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.96 | 0.00 | -2.25 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,180.00 | 524.45 | 541.05 | 508.75 | +62.80 | +14.09% | 5 | 2 | 1.60 | 0.96 | 0.00 | -2.40 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,185.00 | 520.00 | 536.05 | % | 0 | 0 | 1.60 | 0.96 | 0.00 | -2.47 | 3/28/2024 11:58:47 AM EST | |||
1,190.00 | 515.05 | 531.05 | 613.95 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.95 | 0.00 | -2.54 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,195.00 | 510.50 | 522.70 | 531.70 | -129.35 | -19.57% | 2 | 3 | 1.60 | 0.95 | 0.00 | -2.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,200.00 | 506.00 | 521.10 | 571.12 | -164.68 | -22.39% | 287 | 426 | 1.62 | 0.95 | 0.00 | -2.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,205.00 | 501.00 | 516.15 | 471.15 | -218.85 | -31.72% | 1 | 2 | 1.61 | 0.95 | 0.00 | -2.77 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,210.00 | 496.30 | 511.55 | 467.65 | -19.34 | -3.98% | 2 | 5 | 1.63 | 0.95 | 0.00 | -2.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,215.00 | 492.00 | 506.65 | 504.30 | -138.55 | -21.56% | 3 | 4 | 1.62 | 0.94 | 0.00 | -2.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,220.00 | 487.60 | 502.70 | 716.45 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.94 | 0.00 | -3.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,225.00 | 483.00 | 497.70 | 694.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.94 | 0.00 | -3.08 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,230.00 | 478.00 | 492.70 | 504.00 | -186.00 | -26.96% | 4 | 6 | 1.60 | 0.94 | 0.00 | -3.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,235.00 | 474.00 | 489.30 | 505.10 | -21.90 | -4.16% | 7 | 3 | 1.59 | 0.94 | 0.00 | -3.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,240.00 | 469.20 | 484.30 | 494.65 | -128.80 | -20.66% | 4 | 7 | 1.61 | 0.93 | 0.00 | -3.32 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,245.00 | 464.70 | 479.30 | 495.85 | -123.00 | -19.88% | 3 | 4 | 1.60 | 0.93 | 0.00 | -3.41 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,250.00 | 460.05 | 474.30 | 449.45 | -20.14 | -4.29% | 81 | 82 | 1.60 | 0.93 | 0.00 | -3.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,255.00 | 455.10 | 471.70 | 316.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.93 | 0.00 | -3.57 | 3/8/2024 | 3/28/2024 11:58:47 AM EST |
1,260.00 | 451.00 | 467.00 | 365.74 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.93 | 0.00 | -3.66 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
1,265.00 | 446.00 | 462.00 | 418.10 | -240.70 | -36.54% | 1 | 7 | 1.58 | 0.92 | 0.00 | -3.74 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,270.00 | 441.50 | 457.15 | 497.51 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.92 | 0.00 | -3.83 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,275.00 | 437.00 | 454.20 | 465.70 | -177.32 | -27.58% | 6 | 0 | 1.58 | 0.92 | 0.00 | -3.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,280.00 | 432.55 | 449.25 | 638.34 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.92 | 0.00 | -4.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,285.00 | 428.10 | 444.80 | 457.05 | -150.80 | -24.81% | 2 | 3 | 1.57 | 0.91 | 0.00 | -4.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,290.00 | 423.65 | 440.50 | 590.65 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.91 | 0.00 | -4.17 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
1,295.00 | 419.30 | 435.50 | 563.50 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.91 | 0.00 | -4.26 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
1,300.00 | 414.95 | 431.45 | 385.07 | -222.36 | -36.61% | 7 | 70 | 1.58 | 0.90 | 0.00 | -4.34 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,305.00 | 410.50 | 426.85 | 431.80 | -171.20 | -28.40% | 7 | 12 | 1.58 | 0.90 | 0.00 | -4.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,310.00 | 406.25 | 421.85 | 447.65 | -2.35 | -0.53% | 5 | 4 | 1.56 | 0.90 | 0.00 | -4.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,315.00 | 402.00 | 414.75 | 430.25 | -97.10 | -18.42% | 1 | 3 | 1.56 | 0.90 | 0.00 | -4.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,320.00 | 398.00 | 410.80 | 403.75 | -184.66 | -31.39% | 2 | 11 | 1.55 | 0.89 | 0.00 | -4.70 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,330.00 | 390.00 | 406.00 | 401.75 | % | 1 | 0 | 1.57 | 0.89 | 0.00 | -4.88 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,340.00 | 380.25 | 396.85 | 633.00 | +338.49 | +114.94% | 1 | 13 | 1.55 | 0.88 | 0.00 | -5.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,350.00 | 372.00 | 386.85 | 525.74 | -67.21 | -11.34% | 1 | 5 | 1.55 | 0.87 | 0.00 | -5.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,360.00 | 364.00 | 380.35 | 553.97 | 0.00 | 0.00% | 0 | 18 | 1.54 | 0.87 | 0.00 | -5.41 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,370.00 | 356.00 | 369.45 | % | 0 | 0 | 1.53 | 0.86 | 0.00 | -5.58 | 3/28/2024 11:58:47 AM EST | |||
1,380.00 | 348.00 | 363.20 | 406.90 | +167.45 | +69.94% | 2 | 5 | 1.54 | 0.85 | 0.00 | -5.75 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,390.00 | 340.00 | 355.90 | 283.79 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.85 | 0.00 | -5.93 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,395.00 | 336.00 | 350.90 | 576.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.84 | 0.00 | -6.01 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,400.00 | 331.30 | 347.80 | 370.00 | -150.00 | -28.85% | 252 | 179 | 1.53 | 0.84 | 0.00 | -6.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,405.00 | 328.00 | 342.80 | 540.30 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.84 | 0.00 | -6.18 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,410.00 | 324.00 | 338.45 | 335.50 | -157.85 | -32.00% | 1 | 8 | 1.52 | 0.83 | 0.00 | -6.27 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,415.00 | 320.40 | 334.55 | 331.60 | % | 1 | 0 | 1.52 | 0.83 | 0.00 | -6.35 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,420.00 | 316.10 | 332.40 | 510.00 | 0.00 | 0.00% | 0 | 43 | 1.52 | 0.82 | 0.00 | -6.43 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,422.50 | 314.00 | 330.50 | % | 0 | 0 | 1.52 | 0.82 | 0.00 | -6.47 | 3/28/2024 11:58:47 AM EST | |||
1,425.00 | 312.00 | 328.55 | 332.75 | -131.13 | -28.27% | 4 | 1 | 1.52 | 0.82 | 0.00 | -6.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,427.50 | 310.00 | 326.65 | % | 0 | 0 | 1.52 | 0.82 | 0.00 | -6.55 | 3/28/2024 11:58:47 AM EST | |||
1,430.00 | 308.00 | 324.55 | 424.46 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.82 | 0.00 | -6.60 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,432.50 | 306.00 | 322.80 | % | 0 | 0 | 1.52 | 0.81 | 0.00 | -6.64 | 3/28/2024 11:58:47 AM EST | |||
1,435.00 | 304.10 | 319.55 | 361.30 | -103.00 | -22.19% | 3 | 2 | 1.51 | 0.81 | 0.00 | -6.68 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,437.50 | 302.25 | 319.00 | 286.55 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.81 | 0.00 | -6.72 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,440.00 | 300.40 | 317.10 | 277.02 | +128.02 | +85.92% | 1 | 3 | 1.51 | 0.81 | 0.00 | -6.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,442.50 | 298.45 | 315.20 | 302.45 | % | 3 | 0 | 1.50 | 0.81 | 0.00 | -6.80 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,445.00 | 296.50 | 313.35 | 406.60 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.80 | 0.00 | -6.84 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,447.50 | 294.65 | 311.10 | 309.55 | % | 2 | 0 | 1.52 | 0.80 | 0.00 | -6.88 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,450.00 | 294.00 | 309.55 | 342.29 | -98.42 | -22.34% | 4 | 12 | 1.52 | 0.80 | 0.00 | -6.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,452.50 | 292.00 | 307.75 | % | 0 | 0 | 1.52 | 0.80 | 0.00 | -6.95 | 3/28/2024 11:58:47 AM EST | |||
1,455.00 | 290.00 | 305.90 | 309.85 | % | 5 | 0 | 1.51 | 0.79 | 0.00 | -6.99 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,457.50 | 288.00 | 303.95 | % | 0 | 0 | 1.50 | 0.79 | 0.00 | -7.03 | 3/28/2024 11:58:47 AM EST | |||
1,460.00 | 286.75 | 302.20 | 315.50 | -165.70 | -34.44% | 4 | 9 | 1.50 | 0.79 | 0.00 | -7.07 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,465.00 | 282.00 | 298.00 | 302.80 | % | 6 | 0 | 1.51 | 0.79 | 0.00 | -7.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,470.00 | 278.25 | 295.00 | 392.70 | -33.35 | -7.83% | 1 | 8 | 1.50 | 0.78 | 0.00 | -7.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,475.00 | 276.00 | 290.75 | 432.25 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.78 | 0.00 | -7.29 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,480.00 | 272.00 | 287.90 | 472.72 | 0.00 | 0.00% | 0 | 34 | 1.51 | 0.77 | 0.00 | -7.36 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,485.00 | 268.55 | 284.00 | 376.65 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.77 | 0.00 | -7.43 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,490.00 | 264.00 | 280.40 | 284.60 | -123.13 | -30.20% | 11 | 17 | 1.50 | 0.76 | 0.00 | -7.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,495.00 | 262.00 | 277.55 | 263.07 | -99.03 | -27.35% | 20 | 2 | 1.50 | 0.76 | 0.00 | -7.58 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,500.00 | 258.45 | 273.80 | 259.57 | -220.93 | -45.98% | 35 | 282 | 1.51 | 0.75 | 0.00 | -7.65 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,505.00 | 254.00 | 270.00 | 297.49 | -128.96 | -30.24% | 2 | 4 | 1.50 | 0.75 | 0.00 | -7.72 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,510.00 | 252.00 | 266.60 | 275.20 | -176.74 | -39.11% | 13 | 8 | 1.50 | 0.75 | 0.00 | -7.78 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,515.00 | 248.00 | 263.90 | 271.70 | -83.40 | -23.49% | 21 | 1 | 1.49 | 0.74 | 0.00 | -7.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,520.00 | 244.00 | 260.00 | 237.38 | -138.27 | -36.81% | 2 | 11 | 1.50 | 0.74 | 0.00 | -7.90 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,525.00 | 242.00 | 256.95 | 454.43 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.73 | 0.00 | -7.97 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,530.00 | 238.00 | 254.00 | 299.66 | -86.24 | -22.35% | 3 | 11 | 1.51 | 0.73 | 0.00 | -8.03 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,540.00 | 232.00 | 247.50 | 254.70 | -164.85 | -39.30% | 15 | 22 | 1.49 | 0.72 | 0.00 | -8.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,545.00 | 229.05 | 244.55 | 248.23 | +22.34 | +9.89% | 20 | 0 | 1.49 | 0.71 | 0.00 | -8.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,550.00 | 226.00 | 241.35 | 245.78 | -140.00 | -36.29% | 27 | 39 | 1.50 | 0.71 | 0.00 | -8.26 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,555.00 | 223.20 | 238.00 | 360.00 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.70 | 0.00 | -8.31 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,560.00 | 220.20 | 234.95 | 222.81 | -188.13 | -45.78% | 1 | 13 | 1.49 | 0.70 | 0.00 | -8.36 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,565.00 | 216.95 | 231.95 | 258.77 | -83.08 | -24.31% | 1 | 2 | 1.48 | 0.69 | 0.00 | -8.41 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,570.00 | 214.20 | 229.05 | 419.49 | +66.79 | +18.94% | 1 | 12 | 1.49 | 0.69 | 0.00 | -8.47 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,575.00 | 210.35 | 225.65 | 231.90 | -193.40 | -45.48% | 37 | 9 | 1.49 | 0.68 | 0.00 | -8.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,580.00 | 208.00 | 223.05 | 225.00 | -103.15 | -31.44% | 12 | 35 | 1.49 | 0.68 | 0.00 | -8.56 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,585.00 | 204.45 | 219.95 | 227.70 | -128.25 | -36.03% | 10 | 2 | 1.48 | 0.67 | 0.00 | -8.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,590.00 | 202.00 | 217.20 | 228.82 | -129.38 | -36.12% | 8 | 15 | 1.49 | 0.67 | 0.00 | -8.64 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,595.00 | 199.05 | 213.90 | 221.19 | -89.56 | -28.83% | 16 | 4 | 1.48 | 0.66 | 0.00 | -8.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,600.00 | 196.00 | 211.45 | 218.03 | -173.26 | -44.28% | 37 | 68 | 1.48 | 0.66 | 0.00 | -8.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,605.00 | 192.10 | 207.65 | 185.50 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.65 | 0.00 | -8.77 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,610.00 | 190.00 | 204.95 | 305.00 | +18.35 | +6.41% | 1 | 7 | 1.49 | 0.65 | 0.00 | -8.81 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,615.00 | 188.00 | 199.95 | 310.30 | +83.80 | +37.00% | 2 | 2 | 1.48 | 0.64 | 0.00 | -8.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,620.00 | 184.45 | 195.00 | 223.77 | -121.00 | -35.10% | 3 | 24 | 1.48 | 0.64 | 0.00 | -8.87 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,625.00 | 182.10 | 194.95 | 187.30 | -92.85 | -33.15% | 11 | 3 | 1.49 | 0.63 | 0.00 | -8.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,630.00 | 179.30 | 193.35 | 328.50 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.63 | 0.00 | -8.94 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,635.00 | 176.70 | 191.85 | 373.00 | +20.45 | +5.81% | 4 | 30 | 1.49 | 0.62 | 0.00 | -8.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,640.00 | 175.40 | 189.65 | 348.48 | 0.00 | 0.00% | 0 | 72 | 1.49 | 0.61 | 0.00 | -9.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
1,645.00 | 171.45 | 186.75 | 208.77 | -59.03 | -22.05% | 3 | 19 | 1.48 | 0.61 | 0.00 | -9.03 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,650.00 | 168.95 | 184.15 | 217.62 | -93.34 | -30.02% | 43 | 41 | 1.48 | 0.60 | 0.00 | -9.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,655.00 | 166.80 | 180.95 | 170.60 | -89.90 | -34.52% | 12 | 26 | 1.48 | 0.60 | 0.00 | -9.07 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,660.00 | 164.00 | 178.10 | 155.62 | -157.06 | -50.23% | 10 | 44 | 1.49 | 0.59 | 0.00 | -9.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,665.00 | 163.30 | 176.00 | 173.95 | -127.60 | -42.32% | 6 | 21 | 1.48 | 0.59 | 0.00 | -9.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,670.00 | 160.15 | 173.00 | 165.16 | -91.94 | -35.76% | 16 | 4 | 1.48 | 0.58 | 0.00 | -9.13 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,675.00 | 157.80 | 168.75 | 174.38 | -133.11 | -43.29% | 33 | 18 | 1.48 | 0.58 | 0.00 | -9.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,680.00 | 155.00 | 168.10 | 186.90 | -139.10 | -42.67% | 28 | 17 | 1.48 | 0.57 | 0.00 | -9.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,685.00 | 152.75 | 165.35 | 198.27 | -88.18 | -30.79% | 13 | 14 | 1.49 | 0.57 | 0.00 | -9.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,690.00 | 151.45 | 163.15 | 159.75 | -181.25 | -53.16% | 14 | 15 | 1.49 | 0.56 | 0.00 | -9.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,695.00 | 150.00 | 160.60 | 162.00 | -134.16 | -45.30% | 23 | 7 | 1.50 | 0.56 | 0.00 | -9.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,700.00 | 150.00 | 157.65 | 153.99 | -118.93 | -43.58% | 290 | 321 | 1.49 | 0.55 | 0.00 | -9.21 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,705.00 | 145.05 | 154.70 | 144.50 | -58.95 | -28.98% | 7 | 18 | 1.49 | 0.55 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,710.00 | 142.25 | 152.20 | 146.00 | -136.00 | -48.23% | 23 | 8 | 1.49 | 0.54 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,715.00 | 139.45 | 151.85 | 149.15 | -122.22 | -45.04% | 12 | 3 | 1.49 | 0.54 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,720.00 | 138.45 | 150.40 | 141.60 | -137.40 | -49.25% | 57 | 20 | 1.48 | 0.53 | 0.00 | -9.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,725.00 | 134.35 | 146.30 | 165.95 | -69.25 | -29.45% | 22 | 3 | 1.49 | 0.53 | 0.00 | -9.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,730.00 | 133.25 | 145.15 | 158.80 | -93.37 | -37.03% | 43 | 4 | 1.49 | 0.52 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,735.00 | 131.25 | 141.25 | 130.00 | -124.40 | -48.90% | 18 | 14 | 1.49 | 0.52 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,740.00 | 129.65 | 141.05 | 134.25 | -143.73 | -51.71% | 25 | 8 | 1.49 | 0.51 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,745.00 | 127.05 | 137.30 | 152.00 | -122.89 | -44.71% | 26 | 24 | 1.49 | 0.51 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,750.00 | 125.45 | 135.00 | 138.00 | -103.00 | -42.74% | 194 | 752 | 1.48 | 0.50 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,755.00 | 123.50 | 132.05 | 128.00 | -131.00 | -50.58% | 12 | 8 | 1.49 | 0.49 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,760.00 | 121.25 | 130.80 | 126.00 | -127.05 | -50.21% | 11 | 19 | 1.49 | 0.49 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,765.00 | 118.85 | 130.80 | 150.00 | -102.19 | -40.53% | 7 | 4 | 1.49 | 0.48 | 0.00 | -9.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,770.00 | 116.40 | 128.90 | 146.86 | -73.61 | -33.39% | 19 | 5 | 1.49 | 0.48 | 0.00 | -9.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,775.00 | 115.25 | 128.35 | 136.90 | -110.88 | -44.75% | 18 | 57 | 1.49 | 0.47 | 0.00 | -9.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,780.00 | 112.75 | 124.90 | 125.10 | -112.28 | -47.30% | 67 | 40 | 1.49 | 0.47 | 0.00 | -9.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,785.00 | 111.80 | 123.40 | 116.75 | -118.25 | -50.32% | 9 | 6 | 1.49 | 0.46 | 0.00 | -9.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,790.00 | 109.40 | 122.10 | 148.62 | -136.03 | -47.79% | 15 | 10 | 1.49 | 0.46 | 0.00 | -9.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,795.00 | 107.65 | 119.80 | 110.26 | -141.74 | -56.25% | 12 | 18 | 1.50 | 0.45 | 0.00 | -9.12 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,800.00 | 106.15 | 118.20 | 112.50 | -114.82 | -50.51% | 403 | 94 | 1.50 | 0.45 | 0.00 | -9.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,805.00 | 104.15 | 115.15 | 146.55 | -78.45 | -34.87% | 15 | 10 | 1.49 | 0.45 | 0.00 | -9.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,810.00 | 101.90 | 112.65 | 116.85 | -95.65 | -45.02% | 15 | 8 | 1.50 | 0.44 | 0.00 | -9.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,815.00 | 100.25 | 109.90 | 130.00 | -84.70 | -39.45% | 21 | 28 | 1.49 | 0.44 | 0.00 | -9.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,820.00 | 100.00 | 109.60 | 111.81 | -121.19 | -52.02% | 57 | 16 | 1.48 | 0.43 | 0.00 | -9.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,825.00 | 97.30 | 107.00 | 95.80 | -104.20 | -52.10% | 4 | 18 | 1.48 | 0.43 | 0.00 | -8.99 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,830.00 | 96.95 | 106.20 | 108.00 | -102.00 | -48.58% | 36 | 9 | 1.48 | 0.42 | 0.00 | -8.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,840.00 | 92.35 | 102.05 | 104.81 | -103.89 | -49.78% | 34 | 7 | 1.48 | 0.41 | 0.00 | -8.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,850.00 | 89.10 | 98.55 | 91.25 | -107.03 | -53.98% | 305 | 80 | 1.48 | 0.40 | 0.00 | -8.86 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,860.00 | 86.00 | 95.75 | 93.80 | -108.23 | -53.58% | 29 | 53 | 1.48 | 0.39 | 0.00 | -8.79 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,865.00 | 84.70 | 94.50 | 87.00 | % | 16 | 0 | 1.49 | 0.39 | 0.00 | -8.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,870.00 | 84.25 | 92.90 | 95.90 | -100.35 | -51.14% | 74 | 11 | 1.49 | 0.38 | 0.00 | -8.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,875.00 | 82.05 | 91.45 | 92.03 | % | 14 | 0 | 1.48 | 0.38 | 0.00 | -8.70 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,880.00 | 81.00 | 90.30 | 93.09 | -96.91 | -51.01% | 145 | 145 | 1.48 | 0.38 | 0.00 | -8.67 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,885.00 | 79.05 | 88.75 | 99.15 | % | 9 | 0 | 1.48 | 0.37 | 0.00 | -8.63 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,890.00 | 79.05 | 87.05 | 88.20 | -86.80 | -49.60% | 33 | 50 | 1.49 | 0.37 | 0.00 | -8.59 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,895.00 | 76.50 | 86.00 | 73.16 | % | 9 | 0 | 1.49 | 0.36 | 0.00 | -8.55 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,900.00 | 79.00 | 84.95 | 79.35 | -100.59 | -55.91% | 358 | 250 | 1.48 | 0.36 | 0.00 | -8.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,902.50 | 76.60 | 83.70 | 95.00 | % | 11 | 0 | 1.48 | 0.36 | 0.00 | -8.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,905.00 | 74.75 | 83.45 | 104.00 | % | 9 | 0 | 1.48 | 0.35 | 0.00 | -8.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,907.50 | 73.70 | 82.55 | 102.00 | % | 5 | 0 | 1.49 | 0.35 | 0.00 | -8.46 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,910.00 | 73.70 | 81.40 | 78.00 | -96.00 | -55.18% | 50 | 31 | 1.48 | 0.35 | 0.00 | -8.44 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,912.50 | 71.95 | 81.40 | % | 0 | 0 | 1.49 | 0.35 | 0.00 | -8.42 | 3/28/2024 11:58:47 AM EST | |||
1,915.00 | 71.95 | 80.70 | 76.84 | % | 12 | 0 | 1.49 | 0.35 | 0.00 | -8.40 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,917.50 | 71.30 | 80.55 | % | 0 | 0 | 1.49 | 0.34 | 0.00 | -8.38 | 3/28/2024 11:58:47 AM EST | |||
1,920.00 | 70.00 | 79.45 | 74.37 | -95.63 | -56.26% | 65 | 31 | 1.49 | 0.34 | 0.00 | -8.36 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,922.50 | 69.80 | 78.90 | 93.50 | % | 3 | 0 | 1.49 | 0.34 | 0.00 | -8.34 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,925.00 | 69.70 | 77.80 | 72.75 | % | 40 | 0 | 1.49 | 0.34 | 0.00 | -8.32 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,930.00 | 68.30 | 77.15 | 82.49 | -76.51 | -48.12% | 23 | 19 | 1.49 | 0.33 | 0.00 | -8.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,935.00 | 66.50 | 76.25 | 95.70 | % | 3 | 0 | 1.49 | 0.33 | 0.00 | -8.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,940.00 | 64.80 | 74.35 | 70.08 | -91.25 | -56.57% | 34 | 20 | 1.49 | 0.33 | 0.00 | -8.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,945.00 | 64.70 | 74.15 | 133.00 | % | 2 | 0 | 1.49 | 0.32 | 0.00 | -8.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,950.00 | 64.55 | 73.00 | 67.40 | -84.60 | -55.66% | 266 | 60 | 1.49 | 0.32 | 0.00 | -8.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,955.00 | 61.20 | 70.40 | 82.30 | % | 11 | 0 | 1.49 | 0.31 | 0.00 | -8.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,960.00 | 60.60 | 69.90 | 76.00 | -70.98 | -48.30% | 29 | 31 | 1.50 | 0.31 | 0.00 | -8.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,965.00 | 60.45 | 69.65 | 85.10 | % | 16 | 0 | 1.50 | 0.31 | 0.00 | -7.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,970.00 | 59.15 | 68.65 | 84.55 | -59.75 | -41.41% | 19 | 16 | 1.50 | 0.30 | 0.00 | -7.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,975.00 | 59.10 | 67.80 | 73.35 | % | 13 | 0 | 1.50 | 0.30 | 0.00 | -7.87 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,980.00 | 58.15 | 66.90 | 65.00 | -77.00 | -54.23% | 77 | 57 | 1.51 | 0.29 | 0.00 | -7.82 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,985.00 | 57.25 | 64.60 | 67.80 | % | 14 | 0 | 1.51 | 0.29 | 0.00 | -7.77 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,990.00 | 56.55 | 64.40 | 73.00 | -60.47 | -45.31% | 23 | 29 | 1.51 | 0.29 | 0.00 | -7.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,995.00 | 56.15 | 61.80 | 58.25 | % | 45 | 0 | 1.50 | 0.28 | 0.00 | -7.68 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
2,000.00 | 54.30 | 60.00 | 57.15 | -78.85 | -57.98% | 906 | 2,126 | 1.50 | 0.28 | 0.00 | -7.63 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,010.00 | 52.15 | 58.95 | 57.87 | -80.70 | -58.24% | 58 | 17 | 1.50 | 0.27 | 0.00 | -7.53 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,020.00 | 49.20 | 58.25 | 67.80 | -55.30 | -44.93% | 23 | 18 | 1.51 | 0.27 | 0.00 | -7.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,030.00 | 48.20 | 56.55 | 62.15 | -59.85 | -49.06% | 49 | 11 | 1.51 | 0.26 | 0.00 | -7.33 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,040.00 | 47.50 | 55.00 | 54.07 | -67.93 | -55.68% | 63 | 12 | 1.51 | 0.25 | 0.00 | -7.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,050.00 | 43.40 | 51.80 | 52.80 | -64.57 | -55.02% | 119 | 54 | 1.52 | 0.25 | 0.00 | -7.13 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,060.00 | 42.15 | 51.35 | 58.80 | -52.50 | -47.17% | 16 | 30 | 1.51 | 0.24 | 0.00 | -7.02 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,070.00 | 41.20 | 49.65 | 47.92 | -85.08 | -63.97% | 20 | 5 | 1.52 | 0.23 | 0.00 | -6.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,080.00 | 41.05 | 47.70 | 50.26 | -49.24 | -49.49% | 81 | 12 | 1.52 | 0.23 | 0.00 | -6.81 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,090.00 | 40.20 | 47.50 | 49.89 | -54.11 | -52.03% | 17 | 6 | 1.53 | 0.22 | 0.00 | -6.71 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,100.00 | 40.00 | 44.90 | 41.50 | -61.60 | -59.75% | 445 | 308 | 1.53 | 0.21 | 0.00 | -6.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,110.00 | 37.55 | 44.20 | 42.41 | -76.79 | -64.43% | 31 | 3 | 1.49 | 0.21 | 0.00 | -6.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,120.00 | 36.40 | 42.45 | 39.00 | -56.10 | -59.00% | 12 | 22 | 1.52 | 0.20 | 0.00 | -6.39 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,130.00 | 34.70 | 40.60 | 49.77 | -62.73 | -55.76% | 10 | 103 | 1.52 | 0.20 | 0.00 | -6.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,140.00 | 33.40 | 41.25 | 38.00 | -57.50 | -60.21% | 8 | 11 | 1.53 | 0.19 | 0.00 | -6.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,150.00 | 32.90 | 38.50 | 35.80 | -53.20 | -59.78% | 63 | 46 | 1.52 | 0.19 | 0.00 | -6.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,160.00 | 31.75 | 37.35 | 34.54 | -51.46 | -59.84% | 41 | 22 | 1.55 | 0.18 | 0.00 | -5.95 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,170.00 | 29.40 | 36.45 | 31.16 | -50.84 | -62.00% | 7 | 3 | 1.53 | 0.18 | 0.00 | -5.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,180.00 | 29.20 | 35.55 | 40.79 | -42.36 | -50.95% | 12 | 13 | 1.53 | 0.17 | 0.00 | -5.74 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,190.00 | 27.90 | 34.35 | 40.10 | -46.55 | -53.73% | 19 | 2 | 1.53 | 0.17 | 0.00 | -5.63 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,200.00 | 28.70 | 33.85 | 34.10 | -40.67 | -54.40% | 280 | 198 | 1.56 | 0.16 | 0.00 | -5.53 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,210.00 | 25.95 | 32.25 | 38.00 | -41.71 | -52.33% | 23 | 4 | 1.53 | 0.16 | 0.00 | -5.42 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,220.00 | 25.60 | 31.35 | 27.95 | -42.36 | -60.25% | 19 | 14 | 1.54 | 0.15 | 0.00 | -5.32 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,230.00 | 24.00 | 30.15 | 32.63 | -35.50 | -52.11% | 18 | 4 | 1.55 | 0.15 | 0.00 | -5.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,240.00 | 22.15 | 29.35 | 31.60 | -33.20 | -51.24% | 30 | 12 | 1.56 | 0.14 | 0.00 | -5.12 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,250.00 | 22.70 | 27.95 | 27.81 | -36.69 | -56.89% | 76 | 32 | 1.56 | 0.14 | 0.00 | -5.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,260.00 | 21.60 | 27.20 | 25.65 | -43.06 | -62.67% | 3 | 7 | 1.57 | 0.14 | 0.00 | -4.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,270.00 | 20.50 | 27.35 | 20.00 | -39.03 | -66.12% | 8 | 4 | 1.55 | 0.13 | 0.00 | -4.82 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,280.00 | 19.70 | 26.25 | 25.75 | -36.43 | -58.59% | 19 | 15 | 1.55 | 0.13 | 0.00 | -4.72 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,290.00 | 20.15 | 26.00 | 24.00 | -38.85 | -61.82% | 10 | 7 | 1.58 | 0.13 | 0.00 | -4.62 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,300.00 | 19.55 | 24.60 | 21.53 | -32.66 | -60.27% | 220 | 140 | 1.57 | 0.12 | 0.00 | -4.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,310.00 | 19.05 | 23.80 | 20.46 | -32.93 | -61.68% | 62 | 42 | 1.57 | 0.12 | 0.00 | -4.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,350.00 | 16.95 | 21.75 | 22.47 | -23.16 | -50.76% | 93 | 88 | 1.57 | 0.10 | 0.00 | -4.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,400.00 | 13.90 | 18.10 | 16.50 | -22.50 | -57.70% | 277 | 100 | 1.59 | 0.09 | 0.00 | -3.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,450.00 | 13.00 | 15.90 | 14.78 | -18.72 | -55.89% | 66 | 46 | 1.62 | 0.08 | 0.00 | -3.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,500.00 | 11.00 | 13.45 | 11.50 | -15.12 | -56.80% | 529 | 373 | 1.60 | 0.07 | 0.00 | -2.81 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,550.00 | 8.00 | 11.85 | 11.52 | -15.48 | -57.34% | 74 | 62 | 1.62 | 0.06 | 0.00 | -2.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,600.00 | 8.45 | 9.05 | 10.25 | -8.75 | -46.06% | 147 | 144 | 1.67 | 0.05 | 0.00 | -2.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,650.00 | 6.60 | 8.70 | 8.15 | -8.05 | -49.70% | 144 | 92 | 1.69 | 0.04 | 0.00 | -1.88 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,700.00 | 5.05 | 8.60 | 7.50 | -7.55 | -50.17% | 146 | 99 | 1.66 | 0.03 | 0.00 | -1.63 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,750.00 | 4.55 | 8.45 | 7.33 | -4.99 | -40.51% | 51 | 60 | 1.64 | 0.03 | 0.00 | -1.40 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,800.00 | 3.60 | 7.15 | 4.97 | -6.13 | -55.23% | 219 | 69 | 1.70 | 0.02 | 0.00 | -1.21 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,850.00 | 3.50 | 7.85 | 4.60 | -2.15 | -31.86% | 35 | 121 | 1.69 | 0.02 | 0.00 | -1.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,900.00 | 2.90 | 5.20 | 3.25 | -3.15 | -49.22% | 150 | 168 | 1.70 | 0.02 | 0.00 | -0.89 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,950.00 | 3.10 | 3.60 | 3.09 | -3.74 | -54.76% | 16 | 29 | 1.78 | 0.01 | 0.00 | -0.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,000.00 | 2.90 | 3.45 | 3.00 | -1.80 | -37.50% | 238 | 305 | 1.77 | 0.01 | 0.00 | -0.65 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,050.00 | 2.00 | 3.70 | 3.20 | -1.50 | -31.92% | 50 | 72 | 1.79 | 0.01 | 0.00 | -0.55 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,100.00 | 2.01 | 2.96 | 2.36 | -1.05 | -30.80% | 28 | 117 | 1.80 | 0.01 | 0.00 | -0.46 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,150.00 | 2.00 | 2.20 | 2.00 | -1.50 | -42.86% | 230 | 553 | 1.83 | 0.01 | 0.00 | -0.39 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,200.00 | 1.35 | 2.40 | 1.60 | -1.45 | -47.55% | 51 | 11 | 1.83 | 0.01 | 0.00 | -0.33 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,250.00 | 1.36 | 2.00 | 1.80 | -0.45 | -20.00% | 14 | 6 | 1.88 | 0.00 | 0.00 | -0.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,300.00 | 0.95 | 2.16 | 1.29 | -0.77 | -37.38% | 14 | 5 | 1.85 | 0.00 | 0.00 | -0.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,350.00 | 0.75 | 1.74 | 1.14 | -8.56 | -88.25% | 6 | 1 | 1.80 | 0.00 | 0.00 | -0.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,400.00 | 0.47 | 2.00 | 1.23 | -0.72 | -36.93% | 10 | 14 | 1.69 | 0.00 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,450.00 | 0.25 | 2.23 | 1.20 | % | 3 | 0 | 1.62 | 0.00 | 0.00 | -0.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
3,500.00 | 0.66 | 1.83 | 0.85 | -0.62 | -42.18% | 58 | 67 | 1.85 | 0.00 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,550.00 | 0.35 | 1.13 | 0.84 | -1.16 | -58.00% | 13 | 1 | 1.81 | 0.00 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,600.00 | 0.30 | 1.07 | 1.07 | +0.02 | +1.91% | 57 | 5 | 1.85 | 0.00 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,650.00 | 0.55 | 0.72 | 0.72 | -2.42 | -77.07% | 57 | 1 | 1.85 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,700.00 | 0.16 | 1.00 | 1.00 | -0.35 | -25.93% | 5 | 1 | 1.86 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,750.00 | 0.30 | 0.61 | 0.50 | % | 50 | 0 | 1.91 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
3,800.00 | 0.35 | 0.40 | 0.35 | -0.24 | -40.68% | 502 | 330 | 1.89 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 109 | 2,238 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
310.00 | 0.00 | 0.08 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.05 | 3/6/2024 | 3/28/2024 11:58:47 AM EST |
320.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 8 | 6 | 0.00 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
330.00 | 0.00 | 0.08 | 0.05 | -0.25 | -83.34% | 39 | 2 | 0.00 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
340.00 | 0.00 | 0.08 | 0.05 | -2.85 | -98.28% | 50 | 1 | 0.00 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
350.00 | 0.03 | 0.08 | 0.07 | -2.71 | -97.49% | 61 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
360.00 | 0.00 | 4.35 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.05 | 2/28/2024 | 3/28/2024 11:58:47 AM EST |
370.00 | 0.05 | 1.21 | 0.05 | -0.25 | -83.34% | 7 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
380.00 | 0.00 | 4.35 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.06 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
390.00 | 0.00 | 4.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.06 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
400.00 | 0.08 | 0.18 | 0.07 | -0.24 | -77.42% | 4 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
410.00 | 0.00 | 3.85 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.06 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
420.00 | 0.02 | 3.85 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 11:58:47 AM EST |
430.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 3/28/2024 11:58:47 AM EST | |||
440.00 | 0.00 | 2.82 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.07 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
450.00 | 0.00 | 5.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
460.00 | 0.00 | 2.60 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | -0.07 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
470.00 | 0.10 | 0.16 | 0.16 | +0.02 | +14.29% | 14 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
480.00 | 0.00 | 5.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 3/28/2024 11:58:47 AM EST | |||
490.00 | 0.00 | 5.10 | 0.12 | -0.62 | -83.79% | 5 | 4 | 0.00 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
500.00 | 0.15 | 0.31 | 0.18 | -0.06 | -25.00% | 85 | 99 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
510.00 | 0.00 | 5.15 | 0.13 | -0.79 | -85.87% | 5 | 20 | 0.00 | 0.00 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
515.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 23 | 2.93 | 0.00 | 0.00 | -0.08 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
520.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
525.00 | 0.00 | 4.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
530.00 | 0.00 | 4.95 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
535.00 | 0.00 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 0 | 3.77 | 0.00 | 0.00 | -0.08 | 2/28/2024 | 3/28/2024 11:58:47 AM EST |
540.00 | 0.00 | 4.75 | 0.20 | -4.10 | -95.35% | 17 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
545.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 45 | 3.09 | 0.00 | 0.00 | -0.08 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
550.00 | 0.15 | 0.30 | 0.29 | -0.18 | -38.30% | 24 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
555.00 | 0.00 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.82 | 0.00 | 0.00 | -0.08 | 3/5/2024 | 3/28/2024 11:58:47 AM EST |
560.00 | 0.00 | 5.00 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.08 | 3/28/2024 11:58:47 AM EST | |||
565.00 | 0.00 | 4.90 | 7.12 | 0.00 | 0.00% | 0 | 1 | 3.76 | 0.00 | 0.00 | -0.09 | 2/28/2024 | 3/28/2024 11:58:47 AM EST |
570.00 | 0.10 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 9 | 2.66 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
575.00 | 0.00 | 5.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
580.00 | 0.00 | 5.00 | 1.74 | 0.00 | 0.00% | 0 | 3 | 3.68 | 0.00 | 0.00 | -0.09 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
585.00 | 0.00 | 5.05 | 1.46 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | -0.09 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
590.00 | 0.00 | 4.95 | 0.55 | 0.00 | 0.00% | 0 | 6 | 3.63 | 0.00 | 0.00 | -0.09 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
595.00 | 0.00 | 0.30 | 0.30 | -1.50 | -83.34% | 1 | 16 | 2.51 | 0.00 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
600.00 | 0.30 | 0.45 | 0.40 | +0.03 | +8.11% | 11 | 90 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
605.00 | 0.00 | 5.00 | 0.18 | -0.07 | -28.00% | 1 | 5 | 3.55 | 0.00 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
610.00 | 0.00 | 5.05 | 0.21 | 0.00 | 0.00% | 0 | 11 | 3.53 | 0.00 | 0.00 | -0.09 | 3/13/2024 | 3/28/2024 11:58:47 AM EST |
615.00 | 0.00 | 4.95 | 4.13 | 0.00 | 0.00% | 0 | 2 | 3.51 | 0.00 | 0.00 | -0.09 | 3/7/2024 | 3/28/2024 11:58:47 AM EST |
620.00 | 0.00 | 5.00 | 1.58 | 0.00 | 0.00% | 0 | 5 | 3.48 | 0.00 | 0.00 | -0.09 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
625.00 | 0.00 | 5.10 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
630.00 | 0.01 | 2.79 | 1.55 | 0.00 | 0.00% | 0 | 32 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
635.00 | 0.00 | 3.85 | 8.50 | 0.00 | 0.00% | 0 | 12 | 3.41 | 0.00 | 0.00 | -0.10 | 3/7/2024 | 3/28/2024 11:58:47 AM EST |
640.00 | 0.00 | 5.00 | 2.83 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | -0.10 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
645.00 | 0.00 | 5.05 | 3.79 | 0.00 | 0.00% | 0 | 6 | 3.37 | 0.00 | 0.00 | -0.10 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
650.00 | 0.01 | 0.50 | 0.49 | -0.10 | -16.95% | 5 | 48 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
655.00 | 0.01 | 0.79 | 0.56 | 0.00 | 0.00% | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
660.00 | 0.00 | 5.30 | 15.00 | 0.00 | 0.00% | 0 | 9 | 3.30 | 0.00 | 0.00 | -0.10 | 3/5/2024 | 3/28/2024 11:58:47 AM EST |
665.00 | 0.00 | 5.40 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.10 | 3/28/2024 11:58:47 AM EST | |||
670.00 | 0.01 | 1.39 | 0.83 | 0.00 | 0.00% | 0 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
675.00 | 0.00 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 3.23 | 0.00 | 0.00 | -0.10 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
680.00 | 0.10 | 5.45 | 4.93 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 11:58:47 AM EST |
685.00 | 0.00 | 5.45 | 6.58 | 0.00 | 0.00% | 0 | 6 | 3.18 | 0.00 | 0.00 | -0.11 | 3/8/2024 | 3/28/2024 11:58:47 AM EST |
690.00 | 0.04 | 2.38 | 1.00 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
695.00 | 0.00 | 5.45 | 8.80 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | -0.11 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
700.00 | 0.20 | 0.70 | 0.47 | +0.23 | +95.84% | 14 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
705.00 | 0.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0 | 2 | 3.10 | 0.00 | 0.00 | -0.11 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
710.00 | 0.00 | 4.30 | 0.60 | -2.65 | -81.54% | 6 | 4 | 3.08 | 0.00 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
715.00 | 0.00 | 5.50 | 13.85 | 0.00 | 0.00% | 0 | 17 | 3.06 | 0.00 | 0.00 | -0.11 | 3/4/2024 | 3/28/2024 11:58:47 AM EST |
720.00 | 0.00 | 5.50 | 0.50 | 0.00 | 0.00% | 2 | 10 | 3.04 | 0.00 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
725.00 | 0.00 | 5.55 | 1.09 | -0.75 | -40.77% | 10 | 19 | 2.37 | 0.00 | 0.00 | -0.12 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
730.00 | 0.00 | 5.55 | 4.70 | 0.00 | 0.00% | 0 | 6 | 2.87 | 0.00 | 0.00 | -0.12 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
735.00 | 0.00 | 5.60 | 2.06 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | -0.12 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
740.00 | 0.00 | 5.60 | 3.00 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | -0.12 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
745.00 | 0.00 | 5.60 | 25.00 | 0.00 | 0.00% | 0 | 5 | 2.82 | 0.00 | 0.00 | -0.12 | 3/5/2024 | 3/28/2024 11:58:47 AM EST |
750.00 | 0.35 | 0.60 | 0.60 | +0.14 | +30.44% | 25 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
755.00 | 0.00 | 5.65 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | -0.13 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
760.00 | 0.11 | 3.50 | 0.88 | 0.00 | 0.00% | 0 | 15 | 2.64 | 0.00 | 0.00 | -0.13 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
765.00 | 0.00 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | -0.13 | 3/13/2024 | 3/28/2024 11:58:47 AM EST |
770.00 | 0.00 | 5.70 | 3.80 | 0.00 | 0.00% | 0 | 16 | 2.84 | 0.00 | 0.00 | -0.13 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
775.00 | 0.00 | 5.75 | 1.20 | -0.30 | -20.00% | 5 | 21 | 2.82 | 0.00 | 0.00 | -0.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
780.00 | 0.10 | 3.30 | 1.18 | -0.47 | -28.49% | 3 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
785.00 | 0.00 | 5.70 | 41.83 | 0.00 | 0.00% | 0 | 6 | 2.78 | 0.00 | 0.00 | -0.14 | 2/29/2024 | 3/28/2024 11:58:47 AM EST |
790.00 | 0.00 | 5.70 | 1.10 | 0.00 | 0.00% | 0 | 14 | 2.76 | 0.00 | 0.00 | -0.15 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
795.00 | 0.00 | 5.25 | 1.35 | 0.00 | 0.00% | 0 | 7 | 2.65 | 0.00 | 0.00 | -0.15 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
800.00 | 0.70 | 0.95 | 0.88 | +0.20 | +29.42% | 193 | 239 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
805.00 | 0.00 | 3.85 | 1.01 | 0.00 | 0.00% | 0 | 10 | 2.62 | 0.00 | 0.00 | -0.16 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
810.00 | 0.00 | 5.80 | 7.00 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | -0.16 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
815.00 | 0.00 | 5.90 | 12.10 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | -0.17 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
820.00 | 0.00 | 5.95 | 1.76 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | -0.17 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
825.00 | 0.72 | 2.37 | 0.60 | -10.15 | -94.42% | 4 | 6 | 2.38 | 0.00 | 0.00 | -0.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
830.00 | 0.00 | 2.40 | 0.57 | -0.23 | -28.75% | 1 | 20 | 2.24 | 0.00 | 0.00 | -0.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
835.00 | 0.00 | 5.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | -0.19 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
840.00 | 0.00 | 4.20 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | -0.19 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
850.00 | 0.01 | 4.00 | 1.50 | +0.83 | +123.89% | 21 | 75 | 1.76 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
860.00 | 0.00 | 6.15 | 3.40 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.00 | 0.00 | -0.22 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
870.00 | 0.00 | 3.80 | 1.60 | +0.42 | +35.60% | 6 | 14 | 2.31 | 0.00 | 0.00 | -0.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
880.00 | 0.10 | 4.00 | 2.50 | +0.62 | +32.98% | 2 | 36 | 1.86 | 0.00 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
890.00 | 0.00 | 6.05 | 2.48 | +1.08 | +77.15% | 4 | 8 | 1.96 | 0.00 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
895.00 | 0.68 | 5.30 | 1.83 | -1.17 | -39.00% | 11 | 16 | 1.87 | 0.00 | 0.00 | -0.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
900.00 | 1.20 | 1.90 | 1.85 | +0.80 | +76.19% | 133 | 152 | 1.89 | 0.00 | 0.00 | -0.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
905.00 | 0.50 | 5.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.16 | 3/28/2024 11:58:47 AM EST | |||
910.00 | 0.00 | 6.55 | 2.50 | 0.00 | 0.00% | 0 | 8 | 2.37 | 0.00 | 0.00 | -0.33 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
915.00 | 0.00 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 24 | 2.36 | 0.00 | 0.00 | -0.34 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
920.00 | 0.00 | 6.65 | 3.40 | 0.00 | 0.00% | 0 | 34 | 2.35 | 0.00 | 0.00 | -0.35 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
925.00 | 0.11 | 4.55 | 2.38 | 0.00 | 0.00% | 0 | 16 | 2.13 | 0.00 | 0.00 | -0.37 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
930.00 | 0.00 | 6.15 | 2.60 | +0.44 | +20.37% | 4 | 10 | 1.90 | 0.00 | 0.00 | -0.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
935.00 | 1.05 | 3.80 | 2.30 | -1.70 | -42.50% | 4 | 5 | 1.93 | 0.00 | 0.00 | -0.26 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
940.00 | 0.00 | 5.35 | 3.27 | +2.07 | +172.50% | 2 | 5 | 1.93 | 0.00 | 0.00 | -0.27 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
945.00 | 0.00 | 5.50 | 1.50 | % | 1 | 0 | 2.28 | 0.00 | 0.00 | -0.44 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
950.00 | 1.55 | 4.00 | 2.23 | +0.73 | +48.67% | 751 | 309 | 1.93 | 0.00 | 0.00 | -0.31 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
955.00 | 0.30 | 6.00 | 1.50 | -32.50 | -95.59% | 1 | 1 | 2.25 | 0.00 | 0.00 | -0.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
960.00 | 0.05 | 7.05 | 2.26 | -5.74 | -71.75% | 4 | 15 | 2.24 | 0.00 | 0.00 | -0.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
965.00 | 0.30 | 7.10 | 3.06 | -13.39 | -81.40% | 1 | 3 | 2.22 | 0.00 | 0.00 | -0.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
970.00 | 0.55 | 7.20 | 7.87 | 0.00 | 0.00% | 0 | 8 | 2.15 | 0.00 | 0.00 | -0.55 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
975.00 | 0.55 | 6.25 | 0.10 | -2.52 | -96.19% | 1 | 12 | 2.20 | -0.01 | 0.00 | -0.57 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
980.00 | 1.70 | 5.60 | 2.34 | -5.71 | -70.94% | 2 | 13 | 1.67 | -0.01 | 0.00 | -0.45 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
985.00 | 0.50 | 7.40 | 49.22 | 0.00 | 0.00% | 0 | 4 | 1.77 | -0.01 | 0.00 | -0.47 | 3/8/2024 | 3/28/2024 11:58:47 AM EST |
990.00 | 0.55 | 7.45 | 2.32 | 0.00 | 0.00% | 0 | 3 | 2.16 | -0.01 | 0.00 | -0.64 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
995.00 | 0.55 | 6.30 | 17.10 | 0.00 | 0.00% | 0 | 9 | 1.70 | -0.01 | 0.00 | -0.53 | 3/13/2024 | 3/28/2024 11:58:47 AM EST |
1,000.00 | 2.00 | 3.70 | 2.85 | +1.15 | +67.65% | 263 | 461 | 1.81 | -0.01 | 0.00 | -0.56 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,005.00 | 0.82 | 7.65 | 5.20 | 0.00 | 0.00% | 0 | 15 | 1.70 | -0.01 | 0.00 | -0.59 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,010.00 | 1.00 | 7.30 | 3.35 | 0.00 | 0.00% | 0 | 6 | 1.74 | -0.01 | 0.00 | -0.62 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
1,015.00 | 1.23 | 5.60 | 4.06 | -19.51 | -82.78% | 2 | 3 | 1.78 | -0.01 | 0.00 | -0.65 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,020.00 | 1.34 | 5.65 | 4.57 | +2.47 | +117.62% | 1 | 4 | 1.78 | -0.01 | 0.00 | -0.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,025.00 | 1.80 | 5.75 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.01 | 0.00 | -0.72 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
1,030.00 | 1.82 | 6.20 | 2.61 | -1.24 | -32.21% | 6 | 14 | 1.84 | -0.01 | 0.00 | -0.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,040.00 | 1.95 | 4.25 | 2.75 | +0.47 | +20.62% | 7 | 32 | 1.78 | -0.01 | 0.00 | -0.83 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,050.00 | 1.50 | 4.50 | 3.67 | +1.44 | +64.58% | 41 | 28 | 1.76 | -0.01 | 0.00 | -0.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,060.00 | 2.90 | 5.75 | 6.25 | +3.70 | +145.10% | 8 | 8 | 1.69 | -0.01 | 0.00 | -1.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,070.00 | 1.01 | 7.95 | 4.75 | +1.91 | +67.26% | 5 | 9 | 1.76 | -0.02 | 0.00 | -1.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,080.00 | 2.00 | 5.85 | 8.70 | +6.36 | +271.80% | 2 | 11 | 1.66 | -0.02 | 0.00 | -1.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,090.00 | 3.65 | 5.80 | 4.00 | -1.78 | -30.80% | 3 | 4 | 1.65 | -0.02 | 0.00 | -1.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,100.00 | 4.00 | 5.85 | 4.94 | +2.16 | +77.70% | 163 | 85 | 1.66 | -0.02 | 0.00 | -1.39 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,110.00 | 4.00 | 6.15 | 5.25 | +1.75 | +50.00% | 17 | 10 | 1.67 | -0.02 | 0.00 | -1.49 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,120.00 | 4.30 | 6.35 | 5.35 | -0.85 | -13.71% | 13 | 17 | 1.65 | -0.03 | 0.00 | -1.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,130.00 | 4.30 | 6.00 | 5.18 | +1.83 | +54.63% | 8 | 34 | 1.66 | -0.03 | 0.00 | -1.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,140.00 | 4.30 | 8.00 | 5.90 | +2.28 | +62.99% | 12 | 27 | 1.63 | -0.03 | 0.00 | -1.85 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,150.00 | 4.90 | 8.00 | 6.75 | +2.24 | +49.67% | 274 | 60 | 1.65 | -0.03 | 0.00 | -1.98 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,160.00 | 6.00 | 8.20 | 8.15 | +4.25 | +108.98% | 32 | 27 | 1.62 | -0.04 | 0.00 | -2.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,170.00 | 6.00 | 9.00 | 7.14 | +0.21 | +3.03% | 18 | 19 | 1.59 | -0.04 | 0.00 | -2.25 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,180.00 | 6.70 | 9.40 | 9.00 | +0.58 | +6.89% | 20 | 21 | 1.59 | -0.04 | 0.00 | -2.40 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,185.00 | 7.05 | 9.50 | 8.01 | -2.91 | -26.65% | 12 | 19 | 1.59 | -0.04 | 0.00 | -2.47 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,190.00 | 7.55 | 10.15 | 8.64 | +0.14 | +1.65% | 3 | 8 | 1.60 | -0.05 | 0.00 | -2.54 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,195.00 | 8.25 | 10.10 | 8.16 | % | 7 | 0 | 1.59 | -0.05 | 0.00 | -2.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,200.00 | 9.50 | 10.00 | 9.54 | +3.99 | +71.90% | 468 | 271 | 1.60 | -0.05 | 0.00 | -2.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,205.00 | 9.00 | 10.85 | 13.75 | +5.06 | +58.23% | 1 | 15 | 1.62 | -0.05 | 0.00 | -2.77 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,210.00 | 9.35 | 11.10 | 10.00 | +5.00 | +100.00% | 18 | 4 | 1.58 | -0.05 | 0.00 | -2.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,215.00 | 9.55 | 11.95 | 10.40 | +5.21 | +100.39% | 4 | 15 | 1.59 | -0.06 | 0.00 | -2.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,220.00 | 9.85 | 12.00 | 11.32 | +6.32 | +126.40% | 25 | 13 | 1.58 | -0.06 | 0.00 | -3.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,225.00 | 10.15 | 12.10 | 12.85 | +6.37 | +98.31% | 4 | 3 | 1.58 | -0.06 | 0.00 | -3.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,230.00 | 10.70 | 12.40 | 12.30 | +6.34 | +106.38% | 8 | 15 | 1.58 | -0.06 | 0.00 | -3.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,235.00 | 11.05 | 12.85 | 9.95 | +4.95 | +99.00% | 11 | 3 | 1.57 | -0.06 | 0.00 | -3.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,240.00 | 11.30 | 13.55 | 11.45 | +4.95 | +76.16% | 5 | 50 | 1.58 | -0.07 | 0.00 | -3.32 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,245.00 | 11.35 | 13.70 | 13.95 | +1.95 | +16.25% | 66 | 7 | 1.57 | -0.07 | 0.00 | -3.41 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,250.00 | 12.15 | 14.00 | 13.31 | +6.48 | +94.88% | 750 | 105 | 1.56 | -0.07 | 0.00 | -3.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,255.00 | 12.40 | 14.80 | 18.25 | +7.25 | +65.91% | 4 | 4 | 1.57 | -0.07 | 0.00 | -3.57 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,260.00 | 12.70 | 15.25 | 12.63 | +5.24 | +70.91% | 23 | 20 | 1.57 | -0.07 | 0.00 | -3.66 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,265.00 | 13.20 | 16.70 | 16.10 | +8.17 | +103.03% | 2 | 16 | 1.56 | -0.08 | 0.00 | -3.74 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,270.00 | 13.60 | 16.70 | 21.83 | +14.08 | +181.68% | 3 | 2 | 1.56 | -0.08 | 0.00 | -3.83 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,275.00 | 13.90 | 16.90 | 14.50 | +9.25 | +176.19% | 3 | 20 | 1.55 | -0.08 | 0.00 | -3.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,280.00 | 15.20 | 17.15 | 15.52 | +3.62 | +30.42% | 4 | 31 | 1.55 | -0.08 | 0.00 | -4.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,285.00 | 15.65 | 17.60 | 15.20 | +6.70 | +78.83% | 4 | 6 | 1.55 | -0.09 | 0.00 | -4.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,290.00 | 16.20 | 18.55 | 15.16 | +6.01 | +65.69% | 13 | 11 | 1.55 | -0.09 | 0.00 | -4.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,295.00 | 16.70 | 18.90 | 14.60 | +2.00 | +15.88% | 3 | 4 | 1.56 | -0.09 | 0.00 | -4.26 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,300.00 | 17.65 | 19.35 | 18.69 | +10.39 | +125.19% | 482 | 172 | 1.55 | -0.10 | 0.00 | -4.34 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,305.00 | 18.05 | 20.35 | 7.85 | -0.79 | -9.15% | 1 | 10 | 1.56 | -0.10 | 0.00 | -4.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,310.00 | 18.60 | 21.30 | 25.00 | +15.85 | +173.23% | 1 | 4 | 1.55 | -0.10 | 0.00 | -4.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,315.00 | 19.20 | 21.45 | 24.50 | +2.46 | +11.17% | 3 | 6 | 1.54 | -0.10 | 0.00 | -4.61 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,320.00 | 19.85 | 21.90 | 20.00 | +13.55 | +210.08% | 17 | 17 | 1.54 | -0.11 | 0.00 | -4.70 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,330.00 | 20.70 | 23.90 | 22.32 | +8.32 | +59.43% | 8 | 7 | 1.54 | -0.11 | 0.00 | -4.88 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,340.00 | 21.60 | 26.10 | 19.42 | +8.12 | +71.86% | 11 | 29 | 1.53 | -0.12 | 0.00 | -5.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,350.00 | 24.20 | 26.15 | 22.87 | +10.92 | +91.39% | 301 | 305 | 1.52 | -0.13 | 0.00 | -5.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,360.00 | 25.20 | 29.25 | 27.75 | +14.85 | +115.12% | 23 | 51 | 1.52 | -0.13 | 0.00 | -5.41 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,370.00 | 25.85 | 31.30 | 30.64 | +17.29 | +129.52% | 49 | 41 | 1.52 | -0.14 | 0.00 | -5.58 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,380.00 | 28.10 | 33.95 | 24.41 | +8.41 | +52.57% | 65 | 6 | 1.50 | -0.15 | 0.00 | -5.75 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,390.00 | 29.90 | 36.95 | 28.80 | +12.72 | +79.11% | 15 | 18 | 1.50 | -0.15 | 0.00 | -5.93 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,395.00 | 30.80 | 35.60 | 27.53 | -1.27 | -4.41% | 21 | 3 | 1.49 | -0.16 | 0.00 | -6.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,400.00 | 32.05 | 36.95 | 35.00 | +20.00 | +133.34% | 758 | 105 | 1.50 | -0.16 | 0.00 | -6.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,405.00 | 32.80 | 37.55 | 45.38 | +22.14 | +95.27% | 4 | 4 | 1.50 | -0.16 | 0.00 | -6.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,410.00 | 33.55 | 39.00 | 33.02 | +4.02 | +13.87% | 9 | 4 | 1.50 | -0.17 | 0.00 | -6.27 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,415.00 | 34.55 | 40.90 | 50.10 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.17 | 0.00 | -6.35 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,420.00 | 35.50 | 41.05 | 37.23 | +18.47 | +98.46% | 13 | 50 | 1.49 | -0.18 | 0.00 | -6.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,422.50 | 31.90 | 41.45 | 53.21 | % | 2 | 0 | 1.50 | -0.18 | 0.00 | -6.47 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,425.00 | 37.50 | 43.50 | 36.83 | +11.93 | +47.92% | 12 | 2 | 1.48 | -0.18 | 0.00 | -6.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,427.50 | 33.30 | 42.55 | 42.09 | % | 5 | 0 | 1.48 | -0.18 | 0.00 | -6.55 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,430.00 | 38.75 | 43.65 | 38.49 | +18.29 | +90.55% | 9 | 30 | 1.49 | -0.18 | 0.00 | -6.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,432.50 | 34.50 | 43.90 | 36.77 | +15.82 | +75.52% | 2 | 1 | 1.52 | -0.19 | 0.00 | -6.64 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,435.00 | 39.65 | 44.85 | 40.50 | +18.59 | +84.85% | 3 | 8 | 1.48 | -0.19 | 0.00 | -6.68 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,437.50 | 40.60 | 45.50 | 36.45 | +17.09 | +88.28% | 3 | 1 | 1.47 | -0.19 | 0.00 | -6.72 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,440.00 | 41.45 | 45.85 | 51.35 | +31.80 | +162.66% | 14 | 12 | 1.47 | -0.19 | 0.00 | -6.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,442.50 | 41.40 | 46.65 | 57.98 | +33.33 | +135.22% | 12 | 2 | 1.49 | -0.19 | 0.00 | -6.80 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,445.00 | 41.65 | 47.20 | 51.85 | +30.65 | +144.58% | 154 | 7 | 1.48 | -0.20 | 0.00 | -6.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,447.50 | 42.25 | 49.70 | % | 0 | 0 | 1.48 | -0.20 | 0.00 | -6.88 | 3/28/2024 11:58:47 AM EST | |||
1,450.00 | 43.60 | 48.50 | 45.94 | +25.94 | +129.70% | 216 | 170 | 1.48 | -0.20 | 0.00 | -6.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,452.50 | 44.00 | 49.75 | 39.55 | +19.06 | +93.03% | 20 | 0 | 1.47 | -0.20 | 0.00 | -6.95 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,455.00 | 44.30 | 49.75 | 50.80 | +27.22 | +115.44% | 13 | 15 | 1.48 | -0.21 | 0.00 | -6.99 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,457.50 | 44.55 | 50.55 | 51.35 | +30.22 | +143.02% | 18 | 11 | 1.47 | -0.21 | 0.00 | -7.03 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,460.00 | 46.40 | 51.10 | 55.50 | +30.22 | +119.55% | 139 | 30 | 1.49 | -0.21 | 0.00 | -7.07 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,465.00 | 47.55 | 54.65 | 51.35 | +31.95 | +164.70% | 12 | 7 | 1.47 | -0.21 | 0.00 | -7.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,470.00 | 48.45 | 54.80 | 61.53 | +35.53 | +136.66% | 1 | 23 | 1.47 | -0.22 | 0.00 | -7.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,475.00 | 50.45 | 57.00 | 25.75 | -1.75 | -6.37% | 3 | 76 | 1.47 | -0.22 | 0.00 | -7.29 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,480.00 | 51.65 | 59.05 | 54.10 | +28.89 | +114.60% | 20 | 49 | 1.47 | -0.23 | 0.00 | -7.36 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,485.00 | 53.60 | 59.15 | 45.06 | +5.85 | +14.92% | 6 | 2 | 1.47 | -0.23 | 0.00 | -7.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,490.00 | 54.85 | 61.15 | 52.99 | +17.99 | +51.40% | 36 | 7 | 1.47 | -0.24 | 0.00 | -7.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,495.00 | 56.50 | 61.45 | 63.30 | +22.02 | +53.35% | 17 | 6 | 1.47 | -0.24 | 0.00 | -7.58 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,500.00 | 58.25 | 62.00 | 60.00 | +32.80 | +120.59% | 564 | 182 | 1.47 | -0.25 | 0.00 | -7.65 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,505.00 | 59.50 | 65.85 | 56.00 | +27.07 | +93.58% | 78 | 9 | 1.47 | -0.25 | 0.00 | -7.72 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,510.00 | 61.20 | 68.05 | 54.46 | +25.61 | +88.77% | 15 | 19 | 1.48 | -0.25 | 0.00 | -7.78 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,515.00 | 62.85 | 69.85 | 78.79 | +47.63 | +152.86% | 33 | 1 | 1.48 | -0.26 | 0.00 | -7.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,520.00 | 63.50 | 72.35 | 87.80 | +58.04 | +195.03% | 47 | 45 | 1.47 | -0.26 | 0.00 | -7.90 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,525.00 | 66.15 | 73.15 | 59.53 | +25.04 | +72.61% | 18 | 5 | 1.47 | -0.27 | 0.00 | -7.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,530.00 | 67.25 | 74.10 | 83.25 | +48.55 | +139.92% | 5 | 21 | 1.47 | -0.27 | 0.00 | -8.03 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,540.00 | 69.55 | 78.45 | 74.42 | +39.21 | +111.36% | 7 | 19 | 1.47 | -0.28 | 0.00 | -8.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,545.00 | 72.00 | 80.30 | 75.07 | +39.47 | +110.88% | 6 | 7 | 1.47 | -0.29 | 0.00 | -8.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,550.00 | 77.00 | 81.65 | 70.85 | +34.35 | +94.11% | 111 | 68 | 1.47 | -0.29 | 0.00 | -8.26 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,555.00 | 77.00 | 84.65 | 65.81 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.30 | 0.00 | -8.31 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
1,560.00 | 77.00 | 85.30 | 68.73 | +25.95 | +60.66% | 24 | 10 | 1.47 | -0.30 | 0.00 | -8.36 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,565.00 | 79.45 | 88.05 | 70.43 | +22.43 | +46.73% | 11 | 19 | 1.47 | -0.31 | 0.00 | -8.41 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,570.00 | 81.70 | 89.70 | 72.80 | +30.31 | +71.34% | 35 | 18 | 1.47 | -0.31 | 0.00 | -8.47 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,575.00 | 82.90 | 91.95 | 70.96 | +27.14 | +61.94% | 22 | 6 | 1.47 | -0.32 | 0.00 | -8.52 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,580.00 | 85.45 | 94.50 | 92.33 | +49.53 | +115.73% | 81 | 119 | 1.47 | -0.32 | 0.00 | -8.56 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,585.00 | 87.55 | 96.25 | 79.30 | +21.35 | +36.85% | 2 | 18 | 1.47 | -0.33 | 0.00 | -8.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,590.00 | 89.90 | 98.20 | 94.42 | +50.06 | +112.85% | 27 | 45 | 1.47 | -0.33 | 0.00 | -8.64 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,595.00 | 92.40 | 100.05 | 81.75 | +35.75 | +77.72% | 21 | 12 | 1.47 | -0.34 | 0.00 | -8.69 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,600.00 | 93.20 | 102.70 | 99.08 | +52.08 | +110.81% | 472 | 159 | 1.46 | -0.34 | 0.00 | -8.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,605.00 | 96.00 | 105.00 | 85.10 | -9.77 | -10.30% | 4 | 8 | 1.47 | -0.35 | 0.00 | -8.77 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,610.00 | 97.95 | 106.75 | 96.47 | +47.17 | +95.68% | 13 | 13 | 1.47 | -0.35 | 0.00 | -8.81 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,615.00 | 100.30 | 109.15 | 102.90 | +52.90 | +105.80% | 4 | 4 | 1.47 | -0.36 | 0.00 | -8.84 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,620.00 | 103.10 | 111.40 | 105.10 | +30.98 | +41.80% | 24 | 6 | 1.46 | -0.36 | 0.00 | -8.87 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,625.00 | 105.30 | 113.65 | 107.35 | +54.35 | +102.55% | 32 | 9 | 1.46 | -0.37 | 0.00 | -8.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,630.00 | 107.50 | 117.45 | 109.65 | +57.27 | +109.34% | 23 | 26 | 1.46 | -0.37 | 0.00 | -8.94 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,635.00 | 109.45 | 120.00 | 111.95 | +58.13 | +108.01% | 31 | 18 | 1.45 | -0.38 | 0.00 | -8.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,640.00 | 112.50 | 119.80 | 114.30 | +54.70 | +91.78% | 30 | 12 | 1.46 | -0.39 | 0.00 | -9.00 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,645.00 | 114.45 | 124.40 | 116.65 | +60.60 | +108.12% | 13 | 4 | 1.48 | -0.39 | 0.00 | -9.03 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,650.00 | 117.45 | 125.55 | 119.05 | +56.47 | +90.24% | 246 | 42 | 1.47 | -0.40 | 0.00 | -9.05 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,655.00 | 118.45 | 129.30 | 121.45 | % | 10 | 0 | 1.46 | -0.40 | 0.00 | -9.07 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,660.00 | 121.45 | 130.70 | 123.90 | +60.90 | +96.67% | 88 | 12 | 1.46 | -0.41 | 0.00 | -9.09 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,665.00 | 123.65 | 133.15 | 126.40 | +55.34 | +77.88% | 37 | 7 | 1.47 | -0.41 | 0.00 | -9.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,670.00 | 127.30 | 136.70 | 128.90 | +61.95 | +92.54% | 67 | 71 | 1.46 | -0.42 | 0.00 | -9.13 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,675.00 | 129.15 | 139.10 | 121.75 | +52.04 | +74.66% | 24 | 74 | 1.46 | -0.42 | 0.00 | -9.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,680.00 | 131.55 | 140.35 | 140.60 | +70.32 | +100.06% | 98 | 4 | 1.46 | -0.43 | 0.00 | -9.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,685.00 | 134.75 | 144.80 | 126.93 | +56.05 | +79.08% | 7 | 17 | 1.47 | -0.43 | 0.00 | -9.18 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,690.00 | 136.45 | 145.30 | 139.60 | +52.21 | +59.75% | 34 | 9 | 1.47 | -0.44 | 0.00 | -9.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,695.00 | 139.00 | 147.75 | 149.45 | +55.55 | +59.16% | 36 | 12 | 1.46 | -0.44 | 0.00 | -9.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,700.00 | 141.10 | 150.85 | 148.85 | +75.85 | +103.91% | 556 | 93 | 1.46 | -0.45 | 0.00 | -9.21 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,705.00 | 145.65 | 153.85 | 141.39 | +65.36 | +85.97% | 52 | 26 | 1.46 | -0.45 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,710.00 | 146.00 | 158.85 | 144.45 | +66.77 | +85.96% | 19 | 7 | 1.47 | -0.46 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,715.00 | 149.10 | 160.40 | 156.50 | +79.44 | +103.09% | 20 | 2 | 1.47 | -0.46 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,720.00 | 154.10 | 162.70 | 141.35 | +50.45 | +55.51% | 52 | 11 | 1.47 | -0.47 | 0.00 | -9.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,725.00 | 159.50 | 167.70 | 161.00 | +79.73 | +98.11% | 11 | 23 | 1.47 | -0.47 | 0.00 | -9.24 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,730.00 | 159.10 | 169.35 | 149.85 | +65.37 | +77.38% | 32 | 12 | 1.48 | -0.48 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,735.00 | 160.35 | 172.30 | 164.85 | +78.85 | +91.69% | 16 | 8 | 1.47 | -0.48 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,740.00 | 163.55 | 175.10 | 161.25 | +73.78 | +84.35% | 21 | 4 | 1.47 | -0.49 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,745.00 | 164.65 | 178.85 | 143.03 | +44.27 | +44.83% | 10 | 7 | 1.47 | -0.49 | 0.00 | -9.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,750.00 | 168.95 | 181.00 | 174.69 | +80.69 | +85.84% | 177 | 41 | 1.47 | -0.50 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,755.00 | 172.30 | 183.70 | 167.15 | +72.80 | +77.16% | 32 | 5 | 1.47 | -0.51 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,760.00 | 173.45 | 186.85 | 160.79 | +68.09 | +73.46% | 25 | 10 | 1.47 | -0.51 | 0.00 | -9.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,765.00 | 177.75 | 191.30 | 170.31 | -1.65 | -0.96% | 72 | 1 | 1.47 | -0.52 | 0.00 | -9.20 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,770.00 | 180.75 | 192.00 | 178.58 | +75.33 | +72.96% | 49 | 18 | 1.47 | -0.52 | 0.00 | -9.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,775.00 | 185.55 | 197.00 | 208.95 | +100.25 | +92.23% | 13 | 9 | 1.47 | -0.53 | 0.00 | -9.17 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,780.00 | 187.50 | 197.75 | 164.50 | +57.50 | +53.74% | 13 | 23 | 1.46 | -0.53 | 0.00 | -9.16 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,785.00 | 190.10 | 201.45 | 203.44 | % | 17 | 0 | 1.47 | -0.54 | 0.00 | -9.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,790.00 | 193.70 | 204.75 | 206.10 | +92.92 | +82.10% | 26 | 13 | 1.48 | -0.54 | 0.00 | -9.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,795.00 | 195.75 | 207.35 | 147.10 | +42.12 | +40.13% | 3 | 55 | 1.48 | -0.55 | 0.00 | -9.12 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,800.00 | 199.90 | 211.15 | 200.00 | +87.00 | +77.00% | 160 | 111 | 1.47 | -0.55 | 0.00 | -9.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,805.00 | 202.35 | 216.05 | 132.17 | -9.83 | -6.93% | 5 | 6 | 1.47 | -0.55 | 0.00 | -9.08 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,810.00 | 205.15 | 220.80 | 194.35 | +79.40 | +69.08% | 15 | 42 | 1.46 | -0.56 | 0.00 | -9.06 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,815.00 | 210.05 | 221.00 | 232.75 | +81.97 | +54.37% | 8 | 7 | 1.48 | -0.56 | 0.00 | -9.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,820.00 | 211.05 | 224.15 | 218.85 | +91.75 | +72.19% | 17 | 18 | 1.47 | -0.57 | 0.00 | -9.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,825.00 | 215.90 | 229.15 | 235.90 | +105.60 | +81.05% | 10 | 17 | 1.48 | -0.57 | 0.00 | -8.99 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,830.00 | 218.40 | 231.30 | 208.46 | +78.46 | +60.36% | 12 | 20 | 1.47 | -0.58 | 0.00 | -8.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,840.00 | 226.25 | 239.75 | 261.65 | +128.06 | +95.86% | 60 | 10 | 1.47 | -0.59 | 0.00 | -8.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,850.00 | 231.15 | 247.60 | 268.17 | +130.17 | +94.33% | 104 | 56 | 1.48 | -0.60 | 0.00 | -8.86 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,860.00 | 238.50 | 251.55 | 270.00 | +130.00 | +92.86% | 26 | 19 | 1.48 | -0.61 | 0.00 | -8.79 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,865.00 | 243.30 | 256.55 | 268.00 | % | 1 | 0 | 1.48 | -0.61 | 0.00 | -8.76 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,870.00 | 247.75 | 260.05 | 245.14 | +93.64 | +61.81% | 20 | 22 | 1.48 | -0.62 | 0.00 | -8.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,875.00 | 251.30 | 264.00 | 236.10 | % | 9 | 0 | 1.48 | -0.62 | 0.00 | -8.70 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,880.00 | 254.90 | 268.00 | 217.66 | +60.66 | +38.64% | 38 | 47 | 1.49 | -0.62 | 0.00 | -8.67 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,885.00 | 255.90 | 271.80 | % | 0 | 0 | 1.47 | -0.63 | 0.00 | -8.63 | 3/28/2024 11:58:47 AM EST | |||
1,890.00 | 259.75 | 275.80 | 167.35 | +1.65 | +1.00% | 8 | 14 | 1.49 | -0.63 | 0.00 | -8.59 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,895.00 | 264.50 | 277.65 | 301.85 | % | 106 | 0 | 1.49 | -0.64 | 0.00 | -8.55 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,900.00 | 269.10 | 282.00 | 273.35 | +115.35 | +73.01% | 191 | 65 | 1.48 | -0.64 | 0.00 | -8.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,902.50 | 271.25 | 284.00 | 169.43 | % | 20 | 0 | 1.48 | -0.64 | 0.00 | -8.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,905.00 | 270.70 | 286.00 | 169.71 | % | 21 | 0 | 1.48 | -0.65 | 0.00 | -8.48 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,907.50 | 273.15 | 288.00 | % | 0 | 0 | 1.48 | -0.65 | 0.00 | -8.46 | 3/28/2024 11:58:47 AM EST | |||
1,910.00 | 275.65 | 290.00 | 155.00 | -12.99 | -7.74% | 1 | 6 | 1.49 | -0.65 | 0.00 | -8.44 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,912.50 | 278.15 | 291.90 | 200.65 | % | 2 | 0 | 1.48 | -0.65 | 0.00 | -8.42 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,915.00 | 280.65 | 294.00 | 181.90 | % | 6 | 0 | 1.48 | -0.65 | 0.00 | -8.40 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,917.50 | 282.35 | 295.65 | % | 0 | 0 | 1.49 | -0.66 | 0.00 | -8.38 | 3/28/2024 11:58:47 AM EST | |||
1,920.00 | 284.15 | 297.50 | 184.45 | +10.78 | +6.21% | 6 | 12 | 1.49 | -0.66 | 0.00 | -8.36 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,922.50 | 283.35 | 299.40 | % | 0 | 0 | 1.49 | -0.66 | 0.00 | -8.34 | 3/28/2024 11:58:47 AM EST | |||
1,925.00 | 285.85 | 301.25 | 340.22 | % | 5 | 0 | 1.49 | -0.66 | 0.00 | -8.32 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,930.00 | 290.80 | 305.70 | 258.00 | +78.61 | +43.83% | 1 | 3 | 1.50 | -0.67 | 0.00 | -8.28 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,935.00 | 295.80 | 308.00 | % | 0 | 0 | 1.49 | -0.67 | 0.00 | -8.23 | 3/28/2024 11:58:47 AM EST | |||
1,940.00 | 298.55 | 312.00 | 271.86 | +88.38 | +48.17% | 8 | 5 | 1.48 | -0.67 | 0.00 | -8.19 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,945.00 | 303.50 | 316.00 | 149.00 | % | 2 | 0 | 1.50 | -0.68 | 0.00 | -8.15 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,950.00 | 306.20 | 320.00 | 285.00 | +84.10 | +41.87% | 19 | 6 | 1.50 | -0.68 | 0.00 | -8.10 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,955.00 | 311.20 | 324.00 | % | 0 | 0 | 1.50 | -0.69 | 0.00 | -8.06 | 3/28/2024 11:58:47 AM EST | |||
1,960.00 | 312.10 | 328.00 | 298.20 | +112.68 | +60.74% | 39 | 7 | 1.50 | -0.69 | 0.00 | -8.01 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,965.00 | 316.20 | 333.25 | 343.40 | % | 12 | 0 | 1.50 | -0.69 | 0.00 | -7.97 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,970.00 | 320.80 | 335.70 | 369.65 | +170.85 | +85.95% | 32 | 23 | 1.50 | -0.70 | 0.00 | -7.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,975.00 | 324.90 | 340.00 | 170.00 | % | 3 | 0 | 1.50 | -0.70 | 0.00 | -7.87 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
1,980.00 | 329.90 | 344.00 | 235.00 | +16.20 | +7.41% | 3 | 8 | 1.50 | -0.71 | 0.00 | -7.82 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,985.00 | 334.90 | 348.00 | % | 0 | 0 | 1.50 | -0.71 | 0.00 | -7.77 | 3/28/2024 11:58:47 AM EST | |||
1,990.00 | 336.00 | 352.00 | 309.73 | +90.57 | +41.33% | 2 | 2 | 1.50 | -0.71 | 0.00 | -7.73 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
1,995.00 | 340.85 | 356.00 | % | 0 | 0 | 1.50 | -0.72 | 0.00 | -7.68 | 3/28/2024 11:58:47 AM EST | |||
2,000.00 | 344.00 | 361.40 | 297.64 | +82.81 | +38.55% | 47 | 23 | 1.51 | -0.72 | 0.00 | -7.63 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,010.00 | 352.00 | 368.95 | 426.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.73 | 0.00 | -7.53 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
2,020.00 | 361.50 | 378.00 | 411.80 | +174.02 | +73.19% | 1 | 1 | 1.50 | -0.73 | 0.00 | -7.43 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,030.00 | 369.00 | 385.30 | 367.95 | +145.35 | +65.30% | 7 | 10 | 1.49 | -0.74 | 0.00 | -7.33 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,040.00 | 376.70 | 394.00 | 385.90 | -65.30 | -14.48% | 1 | 2 | 1.50 | -0.75 | 0.00 | -7.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,050.00 | 385.50 | 402.25 | 350.00 | +95.00 | +37.26% | 8 | 3 | 1.51 | -0.75 | 0.00 | -7.13 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,060.00 | 393.35 | 410.70 | 402.60 | +159.95 | +65.92% | 1 | 3 | 1.51 | -0.76 | 0.00 | -7.02 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,070.00 | 401.25 | 419.10 | 449.65 | +160.35 | +55.43% | 1 | 3 | 1.51 | -0.77 | 0.00 | -6.92 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,080.00 | 410.35 | 427.65 | 255.45 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.77 | 0.00 | -6.81 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,090.00 | 418.35 | 436.00 | % | 0 | 0 | 1.51 | -0.78 | 0.00 | -6.71 | 3/28/2024 11:58:47 AM EST | |||
2,100.00 | 427.50 | 445.00 | 328.00 | +48.00 | +17.15% | 13 | 4 | 1.52 | -0.79 | 0.00 | -6.60 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,110.00 | 436.10 | 453.45 | 484.10 | % | 1 | 0 | 1.52 | -0.79 | 0.00 | -6.50 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
2,120.00 | 444.85 | 462.30 | 292.65 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.80 | 0.00 | -6.39 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,130.00 | 453.65 | 471.15 | % | 0 | 0 | 1.53 | -0.80 | 0.00 | -6.28 | 3/28/2024 11:58:47 AM EST | |||
2,140.00 | 462.50 | 479.90 | % | 0 | 0 | 1.52 | -0.81 | 0.00 | -6.17 | 3/28/2024 11:58:47 AM EST | |||
2,150.00 | 471.35 | 488.35 | 327.88 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.81 | 0.00 | -6.06 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,160.00 | 480.25 | 497.55 | 504.75 | +63.25 | +14.33% | 1 | 2 | 1.54 | -0.82 | 0.00 | -5.95 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,170.00 | 489.25 | 507.15 | % | 0 | 0 | 1.54 | -0.82 | 0.00 | -5.84 | 3/28/2024 11:58:47 AM EST | |||
2,180.00 | 498.15 | 515.40 | 453.65 | 0.00 | 0.00% | 0 | 6 | 1.52 | -0.83 | 0.00 | -5.74 | 3/25/2024 | 3/28/2024 11:58:47 AM EST |
2,190.00 | 507.20 | 525.20 | % | 0 | 0 | 1.53 | -0.83 | 0.00 | -5.63 | 3/28/2024 11:58:47 AM EST | |||
2,200.00 | 516.25 | 533.35 | 402.65 | +64.30 | +19.01% | 2 | 12 | 1.54 | -0.84 | 0.00 | -5.53 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,210.00 | 525.25 | 543.35 | % | 0 | 0 | 1.55 | -0.84 | 0.00 | -5.42 | 3/28/2024 11:58:47 AM EST | |||
2,220.00 | 534.35 | 551.50 | 596.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.85 | 0.00 | -5.32 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
2,230.00 | 543.45 | 560.60 | 532.70 | % | 1 | 0 | 1.54 | -0.85 | 0.00 | -5.22 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
2,240.00 | 552.60 | 569.90 | 420.50 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.86 | 0.00 | -5.12 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
2,250.00 | 561.70 | 578.90 | 439.75 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.86 | 0.00 | -5.01 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
2,260.00 | 570.85 | 588.00 | 551.90 | +137.45 | +33.17% | 3 | 4 | 1.54 | -0.86 | 0.00 | -4.91 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,270.00 | 580.05 | 597.50 | 403.90 | 0.00 | 0.00% | 0 | 6 | 1.54 | -0.87 | 0.00 | -4.82 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,280.00 | 589.25 | 606.75 | 816.00 | 0.00 | 0.00% | 0 | 3 | 1.54 | -0.87 | 0.00 | -4.72 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
2,290.00 | 598.45 | 615.95 | % | 0 | 0 | 1.54 | -0.87 | 0.00 | -4.62 | 3/28/2024 11:58:47 AM EST | |||
2,300.00 | 608.05 | 625.30 | 425.00 | +20.00 | +4.94% | 5 | 7 | 1.55 | -0.88 | 0.00 | -4.51 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,310.00 | 617.05 | 634.00 | % | 0 | 0 | 1.55 | -0.88 | 0.00 | -4.43 | 3/28/2024 11:58:47 AM EST | |||
2,350.00 | 655.05 | 671.95 | 710.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.90 | 0.00 | -4.06 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
2,400.00 | 702.00 | 718.60 | 614.77 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.91 | 0.00 | -3.60 | 3/26/2024 | 3/28/2024 11:58:47 AM EST |
2,450.00 | 751.85 | 766.50 | 802.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.92 | 0.00 | -3.19 | 3/21/2024 | 3/28/2024 11:58:47 AM EST |
2,500.00 | 797.95 | 814.60 | 835.00 | +164.35 | +24.51% | 20 | 3 | 1.53 | -0.93 | 0.00 | -2.81 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
2,550.00 | 846.30 | 863.00 | % | 0 | 0 | 1.91 | -0.94 | 0.00 | -2.48 | 3/28/2024 11:58:47 AM EST | |||
2,600.00 | 897.05 | 911.55 | 1,155.75 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.95 | 0.00 | -2.16 | 3/20/2024 | 3/28/2024 11:58:47 AM EST |
2,650.00 | 943.90 | 960.55 | 712.20 | 0.00 | 0.00% | 0 | 4 | 1.98 | -0.96 | 0.00 | -1.88 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,700.00 | 993.10 | 1,009.55 | 760.33 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.97 | 0.00 | -1.63 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,750.00 | 1,042.00 | 1,058.90 | 1,356.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | -0.97 | 0.00 | -1.40 | 3/19/2024 | 3/28/2024 11:58:47 AM EST |
2,800.00 | 1,091.50 | 1,107.95 | % | 0 | 0 | 2.09 | -0.98 | 0.00 | -1.21 | 3/28/2024 11:58:47 AM EST | |||
2,850.00 | 1,141.45 | 1,157.55 | 931.77 | 0.00 | 0.00% | 0 | 3 | 2.13 | -0.98 | 0.00 | -1.04 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,900.00 | 1,191.05 | 1,207.15 | 980.20 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.98 | 0.00 | -0.89 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
2,950.00 | 1,240.65 | 1,256.70 | 1,440.00 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.99 | 0.00 | -0.76 | 3/22/2024 | 3/28/2024 11:58:47 AM EST |
3,000.00 | 1,289.75 | 1,306.00 | 1,388.00 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.99 | 0.00 | -0.65 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
3,050.00 | 1,339.45 | 1,355.90 | 1,139.88 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.99 | 0.00 | -0.55 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
3,100.00 | 1,389.20 | 1,405.75 | 1,365.75 | +224.75 | +19.70% | 1 | 3 | 2.32 | -0.99 | 0.00 | -0.46 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,150.00 | 1,439.00 | 1,455.65 | 1,492.50 | 0.00 | 0.00% | 0 | 2 | 2.36 | -0.99 | 0.00 | -0.39 | 3/18/2024 | 3/28/2024 11:58:47 AM EST |
3,200.00 | 1,488.80 | 1,505.45 | % | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.33 | 3/28/2024 11:58:47 AM EST | |||
3,250.00 | 1,538.65 | 1,555.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.28 | 3/28/2024 11:58:47 AM EST | |||
3,300.00 | 1,588.50 | 1,605.15 | 1,627.92 | % | 1 | 0 | 2.48 | -1.00 | 0.00 | -0.23 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
3,350.00 | 1,638.40 | 1,655.05 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.19 | 3/28/2024 11:58:47 AM EST | |||
3,400.00 | 1,688.30 | 1,704.95 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.16 | 3/28/2024 11:58:47 AM EST | |||
3,450.00 | 1,738.25 | 1,754.90 | 1,796.20 | % | 1 | 0 | 2.60 | -1.00 | 0.00 | -0.14 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
3,500.00 | 1,788.20 | 1,804.85 | 1,846.15 | +296.15 | +19.11% | 2 | 0 | 2.64 | -1.00 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |
3,550.00 | 1,838.15 | 1,854.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.09 | 3/28/2024 11:58:47 AM EST | |||
3,600.00 | 1,888.20 | 1,904.80 | 1,634.10 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | -0.08 | 3/27/2024 | 3/28/2024 11:58:47 AM EST |
3,650.00 | 1,938.70 | 1,954.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | -0.06 | 3/28/2024 11:58:47 AM EST | |||
3,700.00 | 1,989.15 | 2,004.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | -0.05 | 3/28/2024 11:58:47 AM EST | |||
3,750.00 | 2,038.05 | 2,054.70 | 1,950.00 | % | 1 | 0 | 2.83 | -1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST | |
3,800.00 | 2,088.05 | 2,104.70 | 1,940.30 | +40.95 | +2.16% | 2 | 0 | 2.86 | -1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 11:58:47 AM EST |