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