Stock Analysis Report

symbol desc begindate enddate price sma ema wma rsi volatility stddev dmi avgvol stochastic slope adx atr macd
MDLZ Mondelez International 2026-03-13 2026-07-13 60.085 59.2966 59.1538 60.1089 54.4141 4.4512 2.1125 7.3113 8,820,244.3038 k: 20.8812 d: 28.6505 0.0625 0 1.3578 0
MDT Medtronic 2026-03-13 2026-07-13 84 80.9234 81.1886 79.7234 48.9575 15.928 4.0219 10.1624 9,816,984.8101 k: 59.861 d: 63.9404 -0.0923 0 1.8448 0
MELI Mercado Libre Inc 2026-03-13 2026-07-13 1873.99 1,708.4084 1,712.8499 1,699.318 53.5165 9,093.5605 94.7876 13.6008 516,349.5443 k: 89.8789 d: 91.1311 -0.6993 0 60.4023 0
MET MetLife 2026-03-13 2026-07-13 93.065 79.7797 79.8006 83.4542 65.7986 44.2306 6.7211 29.0103 3,580,887.3418 k: 83.0747 d: 83.9696 0.2826 0 1.8195 0
META Meta Platforms Inc. Class A 2026-03-13 2026-07-13 661.33 607.3712 608.9082 603.2905 52.8907 1,373.153 36.86 0.8569 18,048,530.3797 k: 87.7453 d: 82.6216 -0.3139 0 20.341 0
MGM MGM Resorts 2026-03-13 2026-07-13 47.21 41.4171 41.4426 43.7439 59.0454 23.192 4.8123 23.5082 4,687,096.6076 k: 12.0647 d: 11.706 0.179 0 1.4711 0
MHK Mohawk Industries 2026-03-13 2026-07-13 109.15 105.1384 105.2304 107.6601 52.0544 43.3281 6.5416 8.0056 900,183.5443 k: 17.1502 d: 24.2933 0.194 0 4.2801 0
MIRM Mirum Pharmaceuticals Inc. 2026-03-13 2026-07-13 118.66 101.2089 101.8716 105.744 58.026 114.6612 10.6534 17.1786 1,006,291.1392 k: 85.9275 d: 91.7428 0.3489 0 5.0094 0
MKC McCormick & Company 2026-03-13 2026-07-13 54.02 49.2899 49.6472 48.7563 46.3895 6.4121 2.6266 14.67 4,670,349.3671 k: 75.1634 d: 74.8638 -0.041 0 1.6272 0
MKTX MarketAxess 2026-03-13 2026-07-13 114.365 142.9519 143.1531 130.7698 31.682 493.0302 22.4084 40.9273 615,262.0253 k: 44.338 d: 48.9934 -0.9371 0 4.4756 0
MLM Martin Marietta Materials 2026-03-13 2026-07-13 570.14 589.5445 588.6998 587.2222 49.6607 586.5474 24.0828 8.908 551,837.9747 k: 13.9769 d: 23.1645 -0.1786 0 17.309 0
MMM 3M 2026-03-13 2026-07-13 157.69 150.798 150.9359 154.0058 52.603 48.8324 6.9498 9.5238 3,732,456.962 k: 14.1564 d: 13.1927 0.2468 0 3.8497 0
MNST Monster Beverage 2026-03-13 2026-07-13 97.59 83.7713 84.0209 88.5565 62.6745 75.2585 8.6481 35.6716 5,474,812.6582 k: 65.4691 d: 65.8835 0.3681 0 1.9332 0
MNTS Momentus Inc. Class A 2026-03-13 2026-07-13 5.5795 7.3765 7.2204 8.5365 51.533 16.1577 4.0064 28.2738 5,223,383.5443 k: 5.7448 d: 6.6195 0.0892 0 1.4838 0
MO Altria 2026-03-13 2026-07-13 72.315 68.5685 68.5881 70.2109 54.2606 12.099 3.4806 3.0072 9,060,756.4177 k: 63.3684 d: 69.7556 0.1263 0 1.5667 0
MOH Molina Healthcare 2026-03-13 2026-07-13 237.975 180.2642 181.0463 195.732 63.8993 866.5697 29.5298 37.7531 1,309,408.6203 k: 77.6732 d: 80.4282 1.1898 0 7.6464 0
MOS Mosaic Company (The) 2026-03-13 2026-07-13 21.96 23.0821 23.1867 22.327 41.6272 2.6053 1.7148 14.8221 9,549,755.6962 k: 20.094 d: 13.1196 -0.0581 0 1.0319 0
MPC Marathon Petroleum 2026-03-13 2026-07-13 295.99 246.927 247.636 253.4263 58.1054 248.5612 15.7502 18.5253 2,448,921.1013 k: 96.8681 d: 93.5459 0.4999 0 8.6101 0
MPWR Monolithic Power Systems Inc. 2026-03-13 2026-07-13 1285.545 1,429.5313 1,413.4971 1,479.136 53.9683 35,483.3906 191.5698 3.8857 787,570.8861 k: 31.8163 d: 24.5887 3.8157 0 78.1778 0
MRAM Everspin Technologies Inc 2026-03-13 2026-07-13 16.93 20.4095 19.9186 23.4883 54.1113 85.6804 9.2808 15.8591 2,886,017.5316 k: 11.7965 d: 8.6871 0.2368 0 2.7576 0
MRK Merck & Co. 2026-03-13 2026-07-13 123.515 117.2492 117.441 118.5834 53.6654 27.2851 5.1966 0.313 10,335,822.7848 k: 70.0351 d: 78.0281 0.1026 0 3.0523 0
MRNA Moderna Inc. 2026-03-13 2026-07-13 67.835 53.8572 54.5546 56.6349 55.3701 76.6204 8.6984 18.8657 7,479,654.4304 k: 56.0674 d: 68.3491 0.2137 0 3.6246 0
MRVL Marvell Technology Inc. 2026-03-13 2026-07-13 216.7001 190.6408 188.8563 227.0858 59.3758 4,802.7511 69.7564 20.8445 38,833,711.0759 k: 13.7728 d: 11.5852 2.8035 0 16.6716 0
MS Morgan Stanley 2026-03-13 2026-07-13 220.12 194.9517 194.5404 205.8942 65.5799 401.105 20.3441 35.9785 6,067,593.6709 k: 61.6707 d: 59.916 0.8417 0 5.2425 0
MSCI MSCI 2026-03-13 2026-07-13 618.5 578.8081 578.7814 589.0909 54.8268 772.8341 27.7186 3.0212 630,845.2658 k: 79.5552 d: 82.2041 0.791 0 15.7524 0
MSFT Microsoft Corp 2026-03-13 2026-07-13 392.33 398.6184 398.0335 399.6216 49.0764 566.9171 23.6607 1.9122 38,466,650.6329 k: 75.6236 d: 76.422 0.0772 0 11.2217 0
MSI Motorola Solutions 2026-03-13 2026-07-13 420.145 421.6236 423.2163 413.6205 44.0407 385.2263 20.1301 28.3207 1,102,117.7722 k: 72.5688 d: 76.1495 -0.6156 0 10.048 0
MSTR MicroStrategy Inc 2026-03-13 2026-07-13 91.65 139.3405 137.8538 131.692 45.0043 887.1544 29.6233 6.1939 20,771,072.1519 k: 30.9602 d: 30.7761 -0.5883 0 9.6089 0
MTB M&T Bank 2026-03-13 2026-07-13 243.38 217.3783 217.4548 222.92 62.4302 143.9242 12.1003 16.2359 1,075,403.2278 k: 72.3562 d: 70.8557 0.4263 0 4.5124 0
MTCH Match Group 2026-03-13 2026-07-13 38.845 34.9028 34.8928 35.9279 58.8917 6.2212 2.5219 29.2363 4,489,511.3924 k: 82.8006 d: 82.036 0.0789 0 1.0886 0
MTD Mettler Toledo 2026-03-13 2026-07-13 1300.95 1,217.1242 1,218.6054 1,203.1078 53.5518 7,573.0751 86.4855 3.4588 193,387.5443 k: 77.6659 d: 78.2748 -1.0782 0 38.778 0
MU Micron Technology Inc. 2026-03-13 2026-07-13 929.31 724.2751 723.8388 871.0193 59.2924 74,886.9404 273.5026 9.3712 52,053,568.3544 k: 22.4546 d: 18.1514 11.288 0 59.5225 0
NBIS Nebius Group N.V. Class 2026-03-13 2026-07-13 208.36 188.4585 187.1405 215.748 56.7858 2,882.3631 53.9495 15.918 17,430,903.7975 k: 23.1116 d: 16.2031 2.0992 0 18.8929 0
NCLH Norwegian Cruise Line Holdings 2026-03-13 2026-07-13 19.845 18.8148 18.8629 18.8664 50.8561 2.456 1.5657 1.0764 21,343,488.6076 k: 32.4051 d: 20.8672 0.004 0 0.9795 0
NDAQ Nasdaq Inc. 2026-03-13 2026-07-13 88.98 86.8843 86.8313 86.6457 51.6118 12.1868 3.47 0.8745 3,653,424.0506 k: 83.7581 d: 71.9379 -0.0184 0 2.3523 0
NDSN Nordson Corporation 2026-03-13 2026-07-13 286.61 281.18 280.869 286.139 53.7646 108.2746 10.4227 0.2999 386,173.4177 k: 19.152 d: 16.6158 0.3815 0 6.5233 0
NEE NextEra Energy 2026-03-13 2026-07-13 88.57 89.8478 89.836 88.6356 47.5177 11.9587 3.4437 10.7902 11,033,865.8228 k: 52.8621 d: 58.4159 -0.0932 0 1.969 0
NEM Newmont 2026-03-13 2026-07-13 92.925 106.5968 106.2568 104.2951 46.8231 63.8637 7.955 7.7538 8,945,049.3671 k: 23.3315 d: 19.5306 -0.1771 0 4.5448 0
NFLX Netflix 2026-03-13 2026-07-13 74.535 87.587 87.3602 83.0697 39.6942 81.4473 8.9997 14.9506 41,173,700 k: 52.0834 d: 53.826 -0.3475 0 2.5793 0
NI NiSource 2026-03-13 2026-07-13 47.12 47.0192 47.0131 47.1434 49.7437 0.7504 0.8609 9.5277 4,355,235.443 k: 20.8333 d: 26.5716 0.0096 0 0.8869 0
NKE Nike Inc. 2026-03-13 2026-07-13 44.365 44.7618 45.0393 43.7297 42.7685 9.6206 3.2715 18.6821 24,971,718.9873 k: 61.5982 d: 54.6983 -0.0794 0 1.4173 0
NOC Northrop Grumman 2026-03-13 2026-07-13 538.33 586.4678 589.6456 553.3201 34.9944 4,305.177 66.8902 42.8904 907,939.4177 k: 73.7225 d: 77.3674 -2.5498 0 14.654 0
NOK Nokia Corporation 2026-03-13 2026-07-13 11.745 12.22 12.0957 13.3104 55.8068 6.3905 2.5455 14.265 101,520,082.1519 k: 28.5235 d: 20.1786 0.0839 0 0.7691 0
NOW SERVICENOW INC. 2026-03-13 2026-07-13 111.54 100.7881 101.5687 101.8373 48.9117 97.7521 9.9832 1.453 26,535,402.0127 k: 76.7213 d: 80.3112 0.0807 0 6.01 0
NRG NRG Energy Inc. 2026-03-13 2026-07-13 139.805 144.1626 144.2934 139.9509 47.8722 145.3814 12.0344 8.6416 2,678,188.1013 k: 38.656 d: 39.6027 -0.324 0 6.0398 0
NSC Norfolk Southern Railway 2026-03-13 2026-07-13 328.36 305.7887 305.8818 311.3157 57.8324 166.0311 12.9231 13.2854 1,220,653.1646 k: 89.4039 d: 87.8167 0.4252 0 6.0233 0
NSRX Nasus Pharma Ltd 2026-03-13 2026-07-13 3.08 2.8929 2.9235 3.0523 42.5745 0.1668 0.406 7.4408 69,623.6329 k: 5.9375 d: 15.8266 0.0123 0 0.3234 0
NTAP NetApp 2026-03-13 2026-07-13 162.33 129.6243 130.0568 143.7324 65.865 763.4538 27.6398 41.9342 2,991,167.0886 k: 85.7088 d: 89.1864 1.0852 0 5.5715 0
NTRS Northern Trust 2026-03-13 2026-07-13 183.275 162.1073 161.9532 169.0404 65.3651 173.4212 13.4002 26.6006 1,082,055.6962 k: 81.8074 d: 85.4507 0.5333 0 3.7773 0
NUE Nucor 2026-03-13 2026-07-13 232.65 217.6015 215.936 232.1534 61.1222 958.272 31.3951 20.4336 1,597,365.8228 k: 27.7075 d: 25.0127 1.1194 0 6.3734 0
NVDA Nvidia Corp 2026-03-13 2026-07-13 203.76 200.9775 200.4881 205.9287 54.9013 249.0784 15.8286 7.4938 160,576,120 k: 66.7769 d: 50.5673 0.3809 0 6.8353 0
NVR NVR Inc. 2026-03-13 2026-07-13 6480.345 6,391.8009 6,399.7437 6,366.9271 50.0886 114,545.9224 337.0943 3.6867 26,543.7468 k: 24.0568 d: 36.8448 -1.9134 0 185.0306 0
NVT nVent Electric plc Ordinary Shares 2026-03-13 2026-07-13 156.9 151.3528 150.2463 160.5694 58.1022 402.178 20.344 10.1542 2,210,068.962 k: 29.6306 d: 24.1289 0.709 0 7.2098 0
NWS News Corp (Class B) 2026-03-13 2026-07-13 31.44 29.5056 29.4697 29.8 56.9847 1.2916 1.154 23.4628 1,692,958.0759 k: 85.2102 d: 85.7579 0.0226 0 0.7756 0
NWSA News Corp (Class A) 2026-03-13 2026-07-13 27.885 25.7834 25.7774 26.0965 57.2198 0.8982 0.9554 24.5191 5,211,449.3671 k: 88.9105 d: 89.8628 0.0241 0 0.6989 0
NXPI NXP Semiconductors 2026-03-13 2026-07-13 280.83 264.9539 263.2501 286.47 59.2376 2,213.4713 47.443 14.5987 3,821,854.4304 k: 36.1171 d: 27.1765 1.6551 0 12.1753 0
O Realty Income 2026-03-13 2026-07-13 64.07 61.723 61.8384 61.8374 49.9859 1.7267 1.3133 6.1946 5,965,244.3038 k: 66.6463 d: 71.9897 0.0088 0 0.9939 0
OCC Optical Cable Corp. 2026-03-13 2026-07-13 15.05 13.3777 13.259 15.4687 55.3984 20.6862 4.5805 27.1101 633,693.6709 k: 19.7391 d: 14.3225 0.1608 0 1.8976 0
ODFL Old Dominion Freight Line 2026-03-13 2026-07-13 232.5 212.4646 211.8432 218.7902 57.8447 277.1105 16.8378 10.0029 2,010,264.557 k: 68.5604 d: 42.6044 0.4866 0 7.7205 0
OKE ONEOK 2026-03-13 2026-07-13 92.76 88.0725 88.0346 88.2645 52.5723 7.7082 2.7733 0.9964 4,352,973.4177 k: 77.7775 d: 80.5601 0.0148 0 2.4937 0
OKLO Oklo Inc. 2026-03-13 2026-07-13 45.22 60.1043 59.6435 59.8823 47.9941 77.9295 8.7725 5.2837 12,659,945.3671 k: 16.0005 d: 12.6338 -0.0171 0 5.2989 0
OMC Omnicom Group 2026-03-13 2026-07-13 83.105 75.0706 75.3616 75.2335 53.0607 4.8615 2.2084 3.6996 4,518,924.0506 k: 84.455 d: 85.149 0.0125 0 2.2903 0
ON ON Semiconductor Corp 2026-03-13 2026-07-13 90.77 96.4205 95.1122 105.8109 55.9611 506.2193 22.7023 11.8713 11,974,615.1899 k: 20.4643 d: 17.3449 0.7223 0 6.1993 0
ONDS Ondas Holdings Inc. 2026-03-13 2026-07-13 7.1324 9.6659 9.6176 9.4156 46.113 1.8168 1.3514 4.5774 69,441,098.7342 k: 11.5255 d: 11.3949 -0.0193 0 0.8674 0
ORCL Oracle Corporation 2026-03-13 2026-07-13 133.045 172.7739 170.9314 176.6773 48.4141 721.3175 26.7737 1.0596 28,230,437.9747 k: 8.4597 d: 8.0579 0.3003 0 9.354 0
ORLY O'Reilly Automotive Inc. 2026-03-13 2026-07-13 87.8 90.6748 90.4703 89.8897 47.3651 8.3303 2.8717 10.3491 6,820,105.0633 k: 25.4394 d: 25.2955 -0.0604 0 2.3566 0
OSCR Oscar Health Inc. 2026-03-13 2026-07-13 31.61 21.2051 21.294 24.8048 66.4642 41.923 6.4908 44.4737 7,275,789.9873 k: 58.7037 d: 62.1622 0.2769 0 1.2589 0
OSS One Stop Systems Inc. 2026-03-13 2026-07-13 12.93 13.387 13.3099 15.2547 53.7803 16.0191 3.9886 20.3245 1,711,565.8228 k: 14.182 d: 12.0042 0.1437 0 1.3355 0
OTIS Otis Worldwide 2026-03-13 2026-07-13 72.99 74.6899 74.9007 73.1657 43.4395 11.7238 3.5446 14.9112 3,794,698.7342 k: 37.963 d: 43.1149 -0.1172 0 1.7441 0
OUST Ouster Inc. 2026-03-13 2026-07-13 39.8805 33.1554 33.1806 39.0274 56.6006 123.9284 11.1395 25.8329 4,115,802.5316 k: 23.1545 d: 24.8846 0.4517 0 3.8829 0
OXY Occidental Petroleum 2026-03-13 2026-07-13 54.695 56.7597 56.6348 55.0586 47.2954 15.8198 3.9533 8.301 13,317,508.8608 k: 72.4251 d: 64.5549 -0.1308 0 1.9638 0
PANW Palo Alto Networks Inc. 2026-03-13 2026-07-13 328.57 229.9396 231.4897 264.0464 64.9991 3,897.2831 62.4029 39.014 8,289,727.8481 k: 55.4065 d: 61.2992 2.6236 0 11.1264 0
PATH UiPath Inc. 2026-03-13 2026-07-13 11.8569 10.8625 10.9218 10.8836 50.221 0.4689 0.6917 1.9009 38,794,872.2025 k: 72.12 d: 72.1506 0.0016 0 0.6415 0
PAYC Paycom 2026-03-13 2026-07-13 145.87 129.9168 130.0787 132.6332 53.0389 58.65 7.626 10.8164 1,183,560.7595 k: 71.8122 d: 78.568 0.209 0 5.77 0
PAYX Paychex Inc 2026-03-13 2026-07-13 111.505 94.7771 95.1196 97.402 56.9459 28.9609 5.3621 13.1046 3,690,953.1646 k: 82.4257 d: 84.3386 0.2019 0 2.9144 0
PCAR Paccar Inc 2026-03-13 2026-07-13 124.215 117.786 117.908 117.9783 53.4301 27.8618 5.254 4.7509 2,975,273.4177 k: 71.875 d: 74.7841 0.0148 0 3.0888 0
PCG PG&E Corporation 2026-03-13 2026-07-13 17.395 16.8847 16.9409 16.7377 47.476 0.3487 0.6062 16.5613 20,431,367.0886 k: 70.5564 d: 67.8358 -0.0113 0 0.4181 0
PCLA Picocela Inc - ADR 2026-03-13 2026-07-13 4.625 3.7717 3.7617 4.5697 53.2028 5.7255 2.3834 38.6147 1,277,063.7975 k: 21.8196 d: 21.9495 0.0614 0 0.9479 0
PDD PDD Holdings 2026-03-13 2026-07-13 84.84 92.4948 92.6117 88.0587 43.8377 81.4643 9.0657 4.4743 8,844,321.519 k: 93.2582 d: 91.4914 -0.3412 0 3.1501 0
PEG Public Service Enterprise Group 2026-03-13 2026-07-13 81.18 79.6261 79.8091 79.5742 48.2485 3.3425 1.8809 5.9717 2,901,812.6582 k: 30.264 d: 41.0771 -0.004 0 1.5429 0
PENG Penguin Solutions Inc. Ordinary Shares 2026-03-13 2026-07-13 75.72 44.2327 44.6337 55.1947 65.8655 392.6992 19.9131 40.4024 3,024,506.3291 k: 76.2878 d: 64.3635 0.8432 0 4.5996 0
PEP PepsiCo 2026-03-13 2026-07-13 138.745 148.1046 148.0571 145.4306 42.3132 32.7194 5.7337 20.8639 7,810,173.4177 k: 31.5081 d: 48.0167 -0.2057 0 3.2571 0
PFE Pfizer 2026-03-13 2026-07-13 24.455 25.919 25.8707 25.431 45.435 0.9844 0.9933 13.8487 39,984,861.5316 k: 26.5307 d: 20.0235 -0.0375 0 0.5512 0
PFG Principal Financial Group 2026-03-13 2026-07-13 113.52 100.1381 100.0737 104.5721 65.5469 63.9015 8.076 23.3192 1,384,374.6835 k: 74.8551 d: 79.028 0.3411 0 2.1739 0
PG Procter & Gamble 2026-03-13 2026-07-13 147.91 145.3232 145.577 146.4599 49.0674 10.7774 3.3097 0.9442 9,698,966.9494 k: 34.9785 d: 51.6194 0.0874 0 2.9243 0
PGR Progressive Corporation 2026-03-13 2026-07-13 233.435 204.1742 205.199 207.6779 56.1843 108.6705 10.3594 15.9768 3,135,541.481 k: 77.4657 d: 82.5697 0.2695 0 4.9755 0
PH Parker Hannifin 2026-03-13 2026-07-13 952.845 916.8543 917.1958 918.4125 53.4738 2,095.5547 45.5788 2.2209 736,278.481 k: 27.5576 d: 31.6205 0.1199 0 25.6191 0
PHM Pultegroup Inc. 2026-03-13 2026-07-13 124.015 121.2726 121.3489 123.0399 51.7888 42.1773 6.4539 0.0108 1,866,301.2658 k: 8.7858 d: 21.1508 0.1359 0 3.8857 0
PI Impinj Inc. 2026-03-13 2026-07-13 147.995 127.7909 127.3001 135.0937 58.2494 340.173 18.5997 13.3405 456,993.6709 k: 76.6883 d: 74.0069 0.5618 0 7.9282 0
PKG Packaging Corporation of America 2026-03-13 2026-07-13 227.56 218.0598 218.2076 223.1622 53.1292 111.2938 10.4907 2.2985 815,504.962 k: 13.296 d: 19.3858 0.3925 0 6.155 0
PLD Prologis 2026-03-13 2026-07-13 141.83 139.4117 139.191 141.3879 54.3731 26.422 5.1696 3.6705 3,643,032.6456 k: 54.0396 d: 54.0763 0.152 0 2.996 0
PLTR Palantir Technologies Inc. Class A 2026-03-13 2026-07-13 128.5801 137.618 137.8394 133.367 46.0193 118.5239 10.9912 9.3157 44,804,225.3165 k: 70.6425 d: 77.8579 -0.327 0 6.7252 0
PM Philip Morris International 2026-03-13 2026-07-13 182.03 171.8876 172.2901 176.6508 52.361 115.6465 10.6888 0.3536 4,919,883.5443 k: 63.1629 d: 75.3177 0.3664 0 4.7547 0
PNC PNC Financial Services 2026-03-13 2026-07-13 251.97 223.4307 223.6231 230.2492 63.2701 193.6423 14.025 24.4743 2,175,736.7089 k: 74.5963 d: 78.5411 0.5245 0 4.8819 0
PNR Pentair 2026-03-13 2026-07-13 76.32 79.6906 79.8136 76.5402 43.7561 48.0076 6.964 13.8472 2,029,348.1013 k: 41.0169 d: 38.2475 -0.2423 0 2.3289 0
PNW Pinnacle West 2026-03-13 2026-07-13 109.12 101.9841 102.1951 103.1376 53.9644 8.5208 2.9009 3.9649 1,197,569.1646 k: 66.1873 d: 68.7317 0.0887 0 1.8643 0
PODD Insulet Corporation 2026-03-13 2026-07-13 163.545 172.7946 174.1113 159.6285 40.6339 722.453 27.4684 30.031 1,370,283.5443 k: 69.6521 d: 70.4252 -1.0128 0 7.0878 0
POET POET Technologies Inc. Common Shares 2026-03-13 2026-07-13 7.8868 10.052 9.8777 11.0506 50.9931 11.2967 3.3623 9.5619 35,877,609.5949 k: 9.295 d: 8.056 0.0768 0 1.5099 0
POOL Pool Corporation 2026-03-13 2026-07-13 210.69 200.2049 200.7322 198.4625 50.9689 235.9541 15.297 10.0618 927,413.9241 k: 51.9092 d: 55.4285 -0.134 0 7.0747 0
POWI Power Integrations Inc 2026-03-13 2026-07-13 69.41 69.0604 68.3208 74.8039 56.604 151.4728 12.4624 12.8114 1,141,888.6076 k: 17.6229 d: 11.7372 0.4418 0 4.4567 0
PPG PPG Industries 2026-03-13 2026-07-13 114.44 110.7189 110.6158 113.8558 54.8885 45.161 6.7297 7.3947 2,057,474.6835 k: 17.6245 d: 27.1007 0.2413 0 3.4917 0
PPL PPL Corporation 2026-03-13 2026-07-13 36.025 36.714 36.7337 36.228 45.7651 1.8835 1.3728 18.0719 8,760,978.481 k: 30.0644 d: 39.8282 -0.0374 0 0.6942 0
PRFX PainReform Ltd. Ordinary Shares 2026-03-13 2026-07-13 1.2901 1.9131 1.9156 1.7248 43.7251 0.2037 0.452 33.0282 2,373,730.4304 k: 11.1111 d: 7.0084 -0.0145 0 0.3007 0
PRME Prime Medicine Inc. 2026-03-13 2026-07-13 3.535 3.4098 3.449 3.389 50.5271 0.1353 0.367 12.2854 2,924,735.4177 k: 66.2167 d: 75.508 -0.0016 0 0.279 0
PRU Prudential Financial 2026-03-13 2026-07-13 117.03 101.0373 101.2247 104.3872 63.4363 39.5731 6.3116 22.1521 2,094,411.3924 k: 79.9371 d: 81.93 0.2577 0 2.2676 0
PSA Public Storage 2026-03-13 2026-07-13 321.715 300.8247 301.0934 309.7059 54.6374 315.2915 17.7498 0.9604 1,001,541.7722 k: 40.8585 d: 55.6409 0.6832 0 7.163 0
PSX Phillips 66 2026-03-13 2026-07-13 196.95 173.4403 173.958 174.787 53.5545 69.2021 8.2695 6.6906 2,857,037.1899 k: 90.7551 d: 90.6756 0.1036 0 5.7148 0
PTC PTC Inc. 2026-03-13 2026-07-13 125.61 135.2773 135.5452 130.7704 41.1098 122.1819 11.182 15.399 1,612,475.9494 k: 75.1998 d: 77.3683 -0.3467 0 4.8315 0
PWR Quanta Services Inc. 2026-03-13 2026-07-13 642.51 666.542 662.9867 693.6032 54.332 5,182.6345 72.3152 1.8062 1,215,453.1646 k: 22.2608 d: 21.842 2.0816 0 25.9881 0
PYPL PayPal Holdings Inc. 2026-03-13 2026-07-13 48.0101 45.2437 45.2535 44.5888 51.3828 7.26 2.6788 2.0421 15,523,341.2785 k: 81.917 d: 81.125 -0.0504 0 1.3885 0
QBTS D-Wave Quantum Inc. 2026-03-13 2026-07-13 18.675 21.0628 20.9204 22.8363 51.398 19.6189 4.4196 10.5734 31,871,076.5949 k: 8.4918 d: 11.1426 0.1364 0 1.9618 0
QCOM Qualcomm Inc 2026-03-13 2026-07-13 184.77 179.0805 177.7213 196.2008 55.4605 1,623.9335 40.3986 19.0779 21,144,831.6456 k: 27.4353 d: 24.3531 1.3169 0 12.1065 0
QQQ Invesco QQQ Trust Series 1 2026-03-13 2026-07-13 711.99 676.4436 675.3371 704.9301 60.2737 3,141.2643 56.3082 7.5673 48,451,312.9114 k: 43.0325 d: 33.8426 2.1913 0 12.7945 0
RCAT Red Cat Holdings Inc. 2026-03-13 2026-07-13 8.445 11.7157 11.77 11.0608 43.6756 3.7229 2.0043 9.5274 14,006,134.1772 k: 8.213 d: 12.927 -0.0504 0 1.2088 0
RCL Royal Caribbean Group 2026-03-13 2026-07-13 296.025 278.4378 278.5839 284.6418 51.2671 349.5556 18.5805 2.4632 2,696,890.2152 k: 12.5922 d: 11.0483 0.4772 0 12.788 0
RDW Redwire Corporation 2026-03-13 2026-07-13 9.5 12.4513 12.2786 13.5228 50.4283 17.2196 4.1317 19.853 35,353,100.8228 k: 7.3573 d: 8.3482 0.0824 0 1.4776 0
REG Regency Centers 2026-03-13 2026-07-13 80.14 77.68 77.7072 78.3416 53.6502 3.8785 1.9604 2.7245 1,507,039.2405 k: 55.2369 d: 60.9484 0.0509 0 1.2365 0
REGN Regeneron Pharmaceuticals 2026-03-13 2026-07-13 661.05 686.2387 687.7805 657.8428 44.9163 3,428.4207 58.7281 21.1493 928,324.0506 k: 84.578 d: 87.6108 -2.1843 0 18.7584 0
RF Regions Financial Corporation 2026-03-13 2026-07-13 31.06 27.7896 27.7947 28.5309 62.2381 2.2709 1.5247 23.7189 11,313,132.9114 k: 75.9631 d: 73.0563 0.057 0 0.6535 0
RGTI Rigetti Computing Inc. 2026-03-13 2026-07-13 15.3935 18.5794 18.4277 19.633 50.2383 11.397 3.365 6.8359 37,825,960.7595 k: 9.6808 d: 8.9624 0.081 0 1.7366 0
RGTX Defiance Daily Target 2X Long RGTI ETF 2026-03-13 2026-07-13 11.335 21.7241 21.3741 22.4041 47.9829 47.1437 6.8243 14.6326 1,553,570.5696 k: 6.7844 d: 6.5624 0.0523 0 4.2207 0
RJF Raymond James Financial 2026-03-13 2026-07-13 167.39 151.4143 151.7514 153.7956 57.6653 43.7505 6.6321 8.9825 1,434,517.7215 k: 86.6565 d: 89.9573 0.1832 0 3.8367 0
RKLB Rocket Lab USA Inc. 2026-03-13 2026-07-13 76.3372 94.4981 93.2696 101.8249 51.4851 569.3439 23.7771 4.6759 27,114,878.481 k: 8.7521 d: 13.3104 0.5636 0 8.5625 0
RL Ralph Lauren Corporation 2026-03-13 2026-07-13 376.645 368.772 368.4117 378.3417 55.6871 644.9416 25.3479 16.7149 678,691.1392 k: 19.4392 d: 12.686 0.7361 0 12.5569 0
RMD ResMed 2026-03-13 2026-07-13 197.485 209.3996 210.0304 203.43 44.6813 181.464 13.6367 15.1149 1,405,506.3418 k: 54.6205 d: 67.9682 -0.4592 0 5.7678 0
ROK Rockwell Automation 2026-03-13 2026-07-13 461.54 427.717 426.846 449.8417 59.7966 1,719.8244 41.9679 15.098 805,017.4557 k: 28.8921 d: 31.2792 1.7019 0 12.6879 0
ROL Rollins Inc. 2026-03-13 2026-07-13 44.9 50.6423 50.5759 48.4899 39.3855 19.9899 4.4777 18.1022 3,764,151.3671 k: 75.2558 d: 59.6426 -0.1656 0 1.2203 0
ROP Roper Technologies Inc. 2026-03-13 2026-07-13 362.245 342.8727 343.6155 339.8156 51.038 198.3199 14.0243 6.3053 1,216,765.8228 k: 63.4693 d: 70.0066 -0.2352 0 9.6372 0
ROST Ross Stores Inc 2026-03-13 2026-07-13 220.965 222.3228 221.7279 223.6416 53.5628 68.1708 8.3416 2.492 2,963,990 k: 41.3478 d: 33.2025 0.1014 0 5.4543 0
RSG Republic Services 2026-03-13 2026-07-13 223.65 210.4039 211.1935 209.698 48.9975 39.4602 6.4092 3.3018 1,696,143.038 k: 78.727 d: 82.9403 -0.0543 0 4.1995 0
RTX RTX Corporation 2026-03-13 2026-07-13 195.8 185.621 186.6301 184.3625 48.096 97.6596 9.9975 11.9872 5,284,926.8734 k: 62.5889 d: 70.9689 -0.0968 0 4.5974 0
RVTY Revvity 2026-03-13 2026-07-13 111.41 96.4367 96.6581 100.8076 59.108 73.3999 8.5739 17.3058 1,343,063.4051 k: 75.6684 d: 75.5684 0.3362 0 3.7328 0
SATL Satellogic Inc. Class 2026-03-13 2026-07-13 4.375 6.8089 6.5908 6.8388 52.388 2.7389 1.6976 18.3911 10,966,493.0127 k: 14.1573 d: 16.8859 0.0023 0 0.8267 0
SBAC SBA Communications 2026-03-13 2026-07-13 186.88 199.103 198.122 198.2202 50.5613 278.0879 16.635 9.0916 1,155,882.2785 k: 59.2571 d: 43.0337 -0.0679 0 6.3594 0
SBUX Starbucks Corp 2026-03-13 2026-07-13 108.2046 99.5439 99.7004 101.4092 53.4624 27.0402 5.1751 1.8312 7,712,610.1266 k: 80.6787 d: 73.7682 0.1435 0 2.637 0
SCHD Schwab US Dividend Equity ETF 2026-03-13 2026-07-13 32.575 31.3988 31.3982 31.8048 57.9523 0.6173 0.7879 12.7879 21,531,661.0506 k: 65.1652 d: 65.3136 0.0312 0 0.3359 0
SCHW Charles Schwab Corporation 2026-03-13 2026-07-13 102.54 92.2258 92.6413 92.2503 55.151 13.9108 3.7095 5.0316 11,098,167.0886 k: 92.8755 d: 93.2176 0.0019 0 2.3833 0
SEDG SolarEdge Technologies Inc. 2026-03-13 2026-07-13 52.53 52.1205 51.7834 55.115 54.0319 102.3932 10.1078 11.6021 3,750,508.8608 k: 48.2323 d: 43.3248 0.2303 0 5.0564 0
SHOP Shopify Inc 2026-03-13 2026-07-13 125.92 115.1873 115.8072 113.963 49.9271 71.9591 8.5454 1.3346 9,819,634.1772 k: 73.0785 d: 75.2341 -0.0942 0 5.9107 0
SHW Sherwin-Williams 2026-03-13 2026-07-13 329.04 320.2668 320.7204 321.4026 51.9944 209.1545 14.3716 0.4929 2,181,341.6203 k: 45.5925 d: 55.9931 0.0874 0 8.9768 0
SIDU Sidus Space Inc. Class A 2026-03-13 2026-07-13 2.055 3.5258 3.4284 3.5224 50.151 0.9643 0.9843 14.9256 22,579,163.2911 k: 4.6805 d: 3.6651 -0.0003 0 0.5526 0
SJM J.M. Smucker Company (The) 2026-03-13 2026-07-13 111.23 101.7255 102.1593 105.7194 52.9442 65.3005 8.0302 1.0544 1,836,521.2532 k: 44.215 d: 48.6616 0.3072 0 2.6966 0
SLB Schlumberger 2026-03-13 2026-07-13 47.7 52.3149 51.8752 52.0661 52.2889 13.7759 3.7568 7.9419 15,984,587.3418 k: 52.5342 d: 35.4151 -0.0191 0 1.6834 0
SMCI Super Micro Computer Inc. 2026-03-13 2026-07-13 27.37 30.4518 30.4004 32.2195 49.0795 43.3547 6.5442 2.0115 51,565,367.0886 k: 24.8464 d: 18.6056 0.136 0 2.5435 0
SMR NuScale Power Corporation 2026-03-13 2026-07-13 8.345 11.1054 11.0575 10.8976 46.8795 1.5625 1.251 2.1825 32,667,512.9114 k: 11.9192 d: 9.5085 -0.016 0 1.0083 0
SNA Snap-on 2026-03-13 2026-07-13 400.655 376.9584 377.4749 383.1259 55.1469 206.93 14.3574 4.3823 380,756.962 k: 58.4612 d: 68.4737 0.4744 0 8.5099 0
SNDK SanDisk Corp 2026-03-13 2026-07-13 1674 1,365.7081 1,359.9829 1,632.9126 59.8089 245,317.6963 497.3883 23.6987 14,511,072.1519 k: 40.1176 d: 28.5883 20.5542 0 127.4546 0
SNOW Snowflake Inc. 2026-03-13 2026-07-13 270.59 188.327 190.7383 210.7032 58.9053 2,255.7122 47.2212 20.6709 8,097,896.3165 k: 84.0078 d: 85.6328 1.7212 0 11.2665 0
SNPS Synopsys Inc 2026-03-13 2026-07-13 438.34 460.0634 458.0329 468.4325 52.43 1,496.3628 38.5921 1.6724 1,890,193.6709 k: 28.3765 d: 21.7433 0.6438 0 17.1873 0
SO Southern Company 2026-03-13 2026-07-13 96.8001 94.0628 94.2516 94.0726 48.8815 3.3736 1.8639 7.8121 5,636,165.8734 k: 47.0969 d: 56.295 0.0008 0 1.6288 0
SOLV Solventum 2026-03-13 2026-07-13 77.08 72.2859 72.2582 75.0058 55.6241 29.5647 5.4182 15.5933 1,636,321.7468 k: 38.448 d: 40.1235 0.2092 0 2.1225 0
SOUN SoundHound AI Inc. Class A 2026-03-13 2026-07-13 6.475 7.4992 7.4709 7.4885 48.5356 0.9211 0.9544 9.4595 27,233,796.2025 k: 55.7471 d: 54.344 -0.0008 0 0.516 0
SPCE Virgin Galactic Holdings Inc. 2026-03-13 2026-07-13 2.375 3.1035 3.0646 3.2858 50.2852 0.8508 0.918 25.7575 26,333,094.9367 k: 13.0885 d: 12.3202 0.014 0 0.4394 0
SPG Simon Property Group 2026-03-13 2026-07-13 218.62 202.9277 202.9784 209.554 59.3062 161.5255 12.7314 12.1778 1,879,264.557 k: 44.7371 d: 59.8491 0.5097 0 3.9528 0
SPGI S&P Global 2026-03-13 2026-07-13 438.62 401.5861 402.78 402.2972 53.358 213.9378 14.556 3.5105 2,276,148.5316 k: 67.0041 d: 75.3005 0.0547 0 11.8073 0
SRE Sempra 2026-03-13 2026-07-13 94.85 92.7567 92.8856 92.0431 50.2677 6.577 2.5567 9.0077 3,703,230.3797 k: 78.6735 d: 80.5703 -0.0549 0 1.8709 0
STE Steris 2026-03-13 2026-07-13 215.83 214.6974 214.7591 212.3925 50.5102 37.2741 6.0902 16.9922 789,534.1772 k: 76.2052 d: 74.2877 -0.1773 0 5.53 0
STLD Steel Dynamics 2026-03-13 2026-07-13 234.075 224.8873 223.0688 239.5018 58.305 1,070.8387 33.0509 10.3664 1,217,462.0253 k: 21.8733 d: 19.6199 1.1242 0 7.7309 0
STT State Street Corporation 2026-03-13 2026-07-13 177.53 151.5356 151.467 160.4424 70.3116 263.2587 16.4962 31.1077 2,197,867.0886 k: 81.656 d: 85.9851 0.6851 0 3.7523 0
STX Seagate Technology Holdings PLC Ordinary Shares (Ireland) 2026-03-13 2026-07-13 847.1575 726.0434 720.7063 836.4176 61.898 43,569.4462 210.1917 19.966 4,286,411.3924 k: 28.6549 d: 22.2405 8.4903 0 51.8921 0
STZ Constellation Brands 2026-03-13 2026-07-13 134.7325 147.2551 146.7836 143.735 45.7002 67.5444 8.1757 8.3365 2,243,312.6582 k: 18.5185 d: 14.7165 -0.2708 0 4.416 0
SW Smurfit WestRock 2026-03-13 2026-07-13 43.175 41.0449 41.0628 42.1075 53.4356 7.3968 2.7072 11.998 5,623,191.1392 k: 29.215 d: 29.7801 0.0817 0 1.6536 0
SWK Stanley Black & Decker 2026-03-13 2026-07-13 85.955 77.687 77.7737 81.4703 57.368 53.7274 7.3303 4.4868 1,866,536.7089 k: 34.2397 d: 42.7256 0.291 0 2.9495 0
SWKS Skyworks Solutions 2026-03-13 2026-07-13 58.53 65.4204 64.7944 68.585 52.0556 72.9799 8.5962 7.2025 4,647,363.2911 k: 10.8989 d: 7.0647 0.2434 0 3.3374 0
SWMR Swarmer Inc 2026-03-13 2026-07-13 40.18 42.7203 42.5665 43.826 51.6334 110.5421 10.5288 29.5751 1,572,777.2152 k: 42.3358 d: 38.5645 0.0851 0 7.3446 0
SYF Synchrony Financial 2026-03-13 2026-07-13 73.2 72.4887 72.1287 73.4463 55.1625 13.1907 3.7066 1.3559 3,825,803.7975 k: 23.2432 d: 23.7408 0.0737 0 2.0438 0
SYK Stryker Corporation 2026-03-13 2026-07-13 333.3194 317.3747 318.6889 313.5559 49.3324 249.3644 16.0393 4.9657 2,545,115.1899 k: 80.0956 d: 79.7679 -0.2938 0 8.8679 0
SYM Symbotic Inc. Class A 2026-03-13 2026-07-13 42.505 50.303 50.044 47.5257 47.7623 46.7267 6.7973 5.466 1,967,463.2911 k: 52.33 d: 48.1586 -0.2136 0 3.0145 0
SYY Sysco 2026-03-13 2026-07-13 84.215 76.3783 76.8837 77.4098 49.7217 15.745 4.0134 8.0504 4,550,742.2658 k: 68.7756 d: 75.0774 0.0794 0 1.8285 0
T AT&T 2026-03-13 2026-07-13 21.42 24.5588 24.5106 23.3322 38.5071 5.0278 2.2474 38.7342 49,609,417.7215 k: 39.0507 d: 35.67 -0.0944 0 0.6368 0
TAP Molson Coors Beverage Company 2026-03-13 2026-07-13 39.665 41.2572 41.2035 40.5871 45.7375 2.5888 1.6016 18.0094 3,242,958.2278 k: 24.1176 d: 24.8029 -0.0515 0 1.1413 0
TDG TransDigm Group 2026-03-13 2026-07-13 1230.12 1,227.51 1,230.1947 1,253.2815 52.4004 3,601.6301 59.6399 4.174 401,681.3797 k: 17.0895 d: 35.0571 1.9824 0 35.9305 0
TDY Teledyne Technologies 2026-03-13 2026-07-13 630 629.5535 630.2224 629.4657 49.6975 271.1197 16.4311 0.6972 333,363.3418 k: 42.8095 d: 48.8757 -0.0068 0 17.6415 0
TE T1 Energy Inc 2026-03-13 2026-07-13 6.42 7.0814 7.1059 7.884 48.899 4.5256 2.1155 4.9551 29,460,517.7215 k: 15.6156 d: 14.3749 0.0617 0 0.8772 0
TEAM Atlassian Corporation Class A 2026-03-13 2026-07-13 94.71 80.7022 80.8088 85.1888 52.7584 153.5174 12.3293 13.5692 6,580,768.3544 k: 77.5999 d: 74.2331 0.3451 0 5.7215 0
TECH Bio-Techne 2026-03-13 2026-07-13 71.375 55.1834 55.6116 57.1862 59.4024 53.7382 7.2997 14.9945 4,085,021.519 k: 99.1136 d: 98.276 0.1541 0 2.3509 0
TEL TE Connectivity 2026-03-13 2026-07-13 197.395 209.9523 209.2272 208.0647 50.2696 136.9235 11.6498 1.1819 2,559,674.6835 k: 25.4635 d: 20.4097 -0.1452 0 7.6031 0
TEM Tempus AI Inc. Class A 2026-03-13 2026-07-13 56.62 50.5436 50.8659 51.8529 52.8372 22.7906 4.7441 17.0772 6,169,777.2152 k: 74.9848 d: 76.9595 0.1007 0 3.4468 0
TER Teradyne Inc. 2026-03-13 2026-07-13 337.99 366.8487 363.9734 383.59 52.769 1,936.6511 44.371 0.5354 4,104,139.2405 k: 18.6013 d: 15.4518 1.2878 0 25.8462 0
TEX Terex Corporation 2026-03-13 2026-07-13 66.15 62.2934 62.3094 63.8314 53.3055 17.4319 4.1615 0.9818 1,312,100 k: 17.3381 d: 19.9671 0.1183 0 2.9307 0
TFC Truist Financial 2026-03-13 2026-07-13 51.68 48.5663 48.4905 49.2947 58.3293 4.4285 2.1487 8.5833 9,235,958.8608 k: 74.818 d: 74.0292 0.056 0 1.1311 0
TGT Target Corporation 2026-03-13 2026-07-13 135.41 125.479 125.4413 128.2207 55.7375 39.0298 6.3032 8.654 5,302,034.0253 k: 47.3326 d: 34.2409 0.2109 0 3.7515 0
TJX TJX Companies 2026-03-13 2026-07-13 151.375 157.1346 156.8551 157.137 48.7225 25.2591 5.0007 5.5553 5,446,044.6456 k: 11.6893 d: 15.1145 0.0002 0 3.4081 0
TKO TKO Group Holdings 2026-03-13 2026-07-13 181.57 194.1846 194.0701 195.8054 48.2526 61.75 7.8321 0.7333 1,500,122.7848 k: 7.6124 d: 10.0696 0.1247 0 6.7629 0
TMO Thermo Fisher Scientific 2026-03-13 2026-07-13 531.565 483.1519 484.0706 484.0558 55.0863 581.9207 24.0024 13.0983 2,212,916.481 k: 86.3171 d: 83.1377 0.0695 0 14.6059 0
TMUS T-Mobile US 2026-03-13 2026-07-13 190.1081 190.5345 191.0829 185.8446 43.6564 91.3477 9.7979 15.4397 5,894,908.8608 k: 71.644 d: 69.1774 -0.3608 0 5.5039 0
TOST Toast Inc. 2026-03-13 2026-07-13 30.205 26.4357 26.5863 26.2784 51.7166 4.2627 2.0631 0.005 12,009,762.6329 k: 78.2994 d: 80.9731 -0.0121 0 1.2164 0
TPL Texas Pacific Land Corporation 2026-03-13 2026-07-13 410 418.5537 421.5001 399.517 41.0857 1,969.3069 45.7554 20.6012 460,167.0886 k: 48.0706 d: 50.6187 -1.4644 0 18.9981 0
TPR Tapestry Inc. 2026-03-13 2026-07-13 136.005 142.7752 142.6511 142.7495 49.7696 34.9323 5.8733 3.0764 2,379,317.2785 k: 17.1688 d: 19.7911 -0.002 0 5.2215 0
TRGP Targa Resources 2026-03-13 2026-07-13 278.17 255.8981 256.009 262.0267 55.7169 175.9092 13.3032 12.2725 1,312,506.3291 k: 82.379 d: 82.3114 0.4714 0 7.1168 0
TRMB Trimble Inc. 2026-03-13 2026-07-13 52.39 59.321 59.3283 55.9181 40.5827 46.5212 6.8326 18.9061 2,562,048.1013 k: 70.5802 d: 75.056 -0.2618 0 1.9532 0
TROW T. Rowe Price 2026-03-13 2026-07-13 113.405 101.0387 101.1705 105.8188 68.999 77.477 8.8783 30.8434 2,310,374.6835 k: 80.2226 d: 84.1842 0.3677 0 2.337 0
TRV Travelers Companies (The) 2026-03-13 2026-07-13 340.18 304.0967 305.3571 309.8393 58.0959 197.2725 13.9577 12.1247 1,617,245.5696 k: 75.3903 d: 80.024 0.4417 0 6.2507 0
TSCO Tractor Supply 2026-03-13 2026-07-13 30.145 35.4351 35.6547 32.2996 35.0215 40.0873 6.4254 45.9473 11,283,854.4304 k: 26.4992 d: 23.6814 -0.2412 0 1.2412 0
TSLA Tesla Inc. 2026-03-13 2026-07-13 393.06 395.6966 395.9617 403.3762 51.0746 649.73 25.3331 1.3814 56,067,391.1392 k: 53.2057 d: 53.8109 0.5907 0 16.6147 0
TSN Tyson Foods 2026-03-13 2026-07-13 58 61.7357 61.562 60.6232 48.4412 13.2879 3.6225 10.3175 3,142,960.7595 k: 58.628 d: 67.7407 -0.0856 0 1.5659 0
TT Trane Technologies 2026-03-13 2026-07-13 477.82 461.7206 460.8228 469.6318 54.8069 519.0731 23.017 5.3443 1,351,087.3418 k: 25.7514 d: 27.7284 0.6086 0 13.7263 0
TTD Trade Desk (The) 2026-03-13 2026-07-13 20.175 21.2515 21.3681 20.4644 42.3166 3.6979 1.9575 7.3773 19,719,588.6076 k: 79.7444 d: 78.9193 -0.0605 0 1.2412 0
TTWO Take-Two Interactive Software Inc 2026-03-13 2026-07-13 244.86 220.3724 220.9263 228.7103 56.3856 307.8912 17.5027 12.394 2,322,494.9367 k: 47.468 d: 64.5331 0.6414 0 7.5169 0
TXN Texas Instruments Incorporated 2026-03-13 2026-07-13 299.42 268.1446 266.9541 290.6799 61.3612 2,077.2422 46.0447 19.5356 8,335,893.6709 k: 53.774 d: 45.8865 1.7335 0 11.2116 0
TXT Textron 2026-03-13 2026-07-13 89.75 90.6271 90.6476 90.9618 49.9489 3.9401 1.9747 1.8891 1,436,410.1266 k: 51.1028 d: 55.8168 0.0257 0 2.3773 0
TYL Tyler Technologies 2026-03-13 2026-07-13 316.36 319.2311 319.9846 310.3206 46.0269 388.7879 19.8612 1.2855 711,589.5063 k: 68.1219 d: 75.7708 -0.6854 0 12.7572 0
UAL United Airlines Holdings Inc. 2026-03-13 2026-07-13 121.68 104.4078 104.762 111.5531 59.0721 211.6772 14.5115 23.6051 6,633,017.7215 k: 48.0238 d: 52.9046 0.5496 0 4.9265 0
UBER Uber 2026-03-13 2026-07-13 74.805 73.2985 73.4009 73.0716 50.5822 5.4123 2.3651 6.1964 18,234,407.8354 k: 56.1115 d: 52.9252 -0.0175 0 2.4437 0
UDR UDR Inc. 2026-03-13 2026-07-13 40.185 36.8371 36.8891 38.023 57.9551 4.8053 2.1845 8.8621 4,209,043.3544 k: 53.7037 d: 65.4427 0.0912 0 0.7278 0
UHS Universal Health Services 2026-03-13 2026-07-13 153.17 164.7215 165.37 156.8646 40.5406 238.2563 15.6616 32.115 934,915.1899 k: 70.4838 d: 78.1731 -0.6044 0 5.2837 0
UIS Unisys Corporation 2026-03-13 2026-07-13 4.135 3.0682 3.0731 3.4379 60.4733 0.5562 0.7459 28.9975 881,890.4557 k: 67.4097 d: 55.972 0.0284 0 0.2035 0
ULTA Ulta Beauty 2026-03-13 2026-07-13 472.69 504.9448 504.0178 489.4549 44.9651 1,104.376 33.0851 20.3236 763,335.443 k: 35.5631 d: 27.0522 -1.1915 0 15.6543 0
UNH UnitedHealth Group 2026-03-13 2026-07-13 429.15 361.4199 361.174 389.3413 67.3251 2,683.6231 52.1575 44.1184 7,803,167.0886 k: 82.7529 d: 84.1476 2.1478 0 9.4744 0
UNP Union Pacific Corporation 2026-03-13 2026-07-13 290 260.4711 260.6966 266.9262 59.9553 175.511 13.3403 24.6324 2,917,016.4557 k: 91.9738 d: 91.0448 0.4965 0 5.6067 0
UPS United Parcel Service 2026-03-13 2026-07-13 113.345 102.7794 102.8507 105.2092 57.2774 29.985 5.4912 4.7989 5,849,170.8861 k: 80.7366 d: 83.1649 0.1869 0 2.7272 0
URI United Rentals 2026-03-13 2026-07-13 1084.675 934.7147 933.5967 1,009.1962 63.622 18,906.7127 138.2815 35.7787 529,695.1899 k: 42.8385 d: 34.8365 5.7293 0 29.9055 0
USB U.S. Bancorp 2026-03-13 2026-07-13 62.27 55.5124 55.5669 56.9798 62.1834 10.5764 3.2771 15.7842 9,301,756.962 k: 71.8179 d: 76.5982 0.1129 0 1.2214 0
V VISA Inc. 2026-03-13 2026-07-13 358.75 321.0632 321.6328 328.5177 57.3752 222.7847 14.9052 17.7212 8,032,336.7089 k: 57.1331 d: 61.961 0.5734 0 7.011 0
VICI Vici Properties 2026-03-13 2026-07-13 26.265 27.4 27.3553 27.3001 46.8321 0.4665 0.6795 14.2926 9,123,708.8608 k: 7.6995 d: 13.8861 -0.0077 0 0.5312 0
VLO Valero Energy 2026-03-13 2026-07-13 295.01 247.6734 248.4057 252.3348 56.5253 148.8707 12.2083 11.7016 3,422,029.1139 k: 93.7849 d: 91.307 0.3586 0 9.3657 0
VLTO Veralto 2026-03-13 2026-07-13 92.91 87.2874 87.5878 87.0203 51.717 8.0283 2.8413 1.6796 2,273,509.0886 k: 83.3399 d: 85.5003 -0.0205 0 2.134 0
VMC Vulcan Materials Company 2026-03-13 2026-07-13 293.03 284.3037 283.8559 288.107 54.3154 196.4071 14.092 7.8901 1,203,337.3038 k: 15.4091 d: 21.9002 0.2926 0 8.1886 0
VRSK Verisk Analytics 2026-03-13 2026-07-13 193.32 178.9492 180.1014 178.1536 46.9514 78.7276 9.2209 2.5699 2,286,332.9114 k: 72.0656 d: 79.9085 -0.0612 0 6.3193 0
VRSN Verisign 2026-03-13 2026-07-13 272.24 272.0425 270.8103 274.8804 55.1125 336.7768 18.5493 8.0827 864,329.4304 k: 89.7347 d: 78.7852 0.2183 0 7.8521 0
VRT Vertiv Holdings Co Class A 2026-03-13 2026-07-13 302.82 309.333 308.1472 318.2742 53.6548 946.2513 30.9055 4.2522 7,162,522.7848 k: 46.3204 d: 40.6436 0.6878 0 18.1111 0
VRTX Vertex Pharmaceuticals 2026-03-13 2026-07-13 481.29 449.7553 451.9757 457.6756 51.6354 588.2988 24.1443 0.0418 1,458,888.6076 k: 51.4825 d: 66.8899 0.6093 0 11.8716 0
VST Vistra Corp. 2026-03-13 2026-07-13 157.105 154.9138 155.2291 155.0309 50.0679 55.6599 7.4804 4.3103 4,568,593.6709 k: 38.1619 d: 34.7484 0.009 0 6.919 0
VTI Vanguard Total Stock Market Index Fund ETF 2026-03-13 2026-07-13 369.965 353.0792 352.8276 362.1445 61.7369 320.2756 17.9909 3.2677 3,806,618.0253 k: 86.1445 d: 79.7996 0.6973 0 4.4053 0
VTR Ventas 2026-03-13 2026-07-13 91.26 85.0376 85.3332 85.9347 53.1319 12.1466 3.4697 0.8704 4,199,034.1772 k: 78.2535 d: 85.2955 0.069 0 1.96 0
VTRS Viatris 2026-03-13 2026-07-13 16.3605 15.2575 15.2399 15.8687 57.4816 1.6971 1.3061 10.2637 10,615,410.1266 k: 65.6844 d: 76.2707 0.047 0 0.4541 0
VZ Verizon 2026-03-13 2026-07-13 42.425 46.0003 45.9593 45.2302 40.9509 3.6581 1.9284 30.1308 27,467,587.3418 k: 24.7947 d: 25.3387 -0.0592 0 1.1181 0
WAB Wabtec 2026-03-13 2026-07-13 259.85 261.0856 260.2221 264.1036 54.2156 86.5003 9.6008 4.9863 945,541.3544 k: 20.6223 d: 17.5558 0.2322 0 6.9466 0
WAT Waters Corp 2026-03-13 2026-07-13 373.56 338.7727 338.4358 353.4072 59.8101 822.0757 28.8678 20.4375 1,013,019.8987 k: 68.8597 d: 69.2114 1.1257 0 11.6325 0
WBD Warner Bros. Discovery 2026-03-13 2026-07-13 27.4406 27.0278 27.0206 26.8727 48.0254 0.1334 0.3693 6.6402 21,178,484 k: 35.1282 d: 22.735 -0.0119 0 0.3292 0
WDAY Workday Inc. 2026-03-13 2026-07-13 145.785 128.1327 128.7277 129.245 50.9844 84.9428 9.192 4.2638 5,148,775.9494 k: 78.3737 d: 83.6676 0.0856 0 6.9325 0
WDC Western Digital Corp. 2026-03-13 2026-07-13 541.65 468.052 465.7095 533.5807 59.4869 15,487.476 124.8513 14.9552 8,437,002.5316 k: 21.3252 d: 16.5321 5.0407 0 36.4956 0
WEC WEC Energy Group 2026-03-13 2026-07-13 115.835 113.8117 113.965 113.9309 49.1927 5.3003 2.3044 3.1399 2,046,211.8734 k: 45.7317 d: 56.8434 0.0092 0 1.9953 0
WELL Welltower 2026-03-13 2026-07-13 233.96 211.3674 212.1095 215.6387 55.2344 112.7369 10.5519 7.4107 3,356,233.8861 k: 81.1502 d: 86.2288 0.3286 0 5.247 0
WFC Wells Fargo 2026-03-13 2026-07-13 86.79 80.4143 80.4549 81.3357 57.9174 13.3489 3.6668 12.7836 16,349,377.1899 k: 68.7168 d: 71.6639 0.0709 0 1.931 0
WM Waste Management 2026-03-13 2026-07-13 236.935 223.3327 224.1498 222.1022 48.9067 41.9727 6.5679 1.0151 2,123,048.5316 k: 79.7624 d: 84.9639 -0.0947 0 4.4806 0
WMB Williams Companies 2026-03-13 2026-07-13 75.21 73.2141 73.2871 73.6004 51.5766 4.9606 2.2133 2.2504 6,734,702.5316 k: 51.117 d: 50.5504 0.0297 0 1.7753 0
WMT Walmart Inc. 2026-03-13 2026-07-13 114.79 122.6648 122.3963 120.5765 45.0525 39.9191 6.2822 16.6025 21,379,403.7975 k: 43.6012 d: 36.6562 -0.1606 0 2.8261 0
WOLF Wolfspeed Inc. 2026-03-13 2026-07-13 33.81 39.6544 38.7457 46.1406 53.8491 281.8505 16.8575 8.4946 6,315,020.2532 k: 9.3358 d: 8.3725 0.4989 0 6.0128 0
WRB W. R. Berkley Corporation 2026-03-13 2026-07-13 73.885 66.7416 66.9805 67.5869 53.459 4.6062 2.1392 7.2707 2,209,262.0253 k: 78.3443 d: 75.3626 0.065 0 1.4102 0
WRBY Warby Parker Inc. 2026-03-13 2026-07-13 27.455 24.8394 24.9396 25.9673 53.5232 7.5845 2.7402 11.7146 3,008,524.1392 k: 66.3559 d: 63.5753 0.0868 0 1.7504 0
WSM Williams-Sonoma 2026-03-13 2026-07-13 215.32 197.9908 198.2204 206.9947 57.6864 395.8726 19.8571 19.6285 1,253,307.5949 k: 16.345 d: 13.3393 0.6926 0 7.0598 0
WST West Pharmaceutical Services 2026-03-13 2026-07-13 359.915 302.485 302.2162 322.3703 66.9906 1,311.585 36.6683 34.4299 849,076.2278 k: 71.4912 d: 73.1394 1.5296 0 8.6655 0
WTW Willis Towers Watson 2026-03-13 2026-07-13 296.56 271.0582 272.3985 266.4835 50.3336 289.1516 17.0005 8.4608 716,844.3038 k: 87.4964 d: 90.6995 -0.3519 0 7.4359 0
WULF TeraWulf Inc. 2026-03-13 2026-07-13 20.46 21.9605 21.7666 23.8097 54.8053 15.8995 4.0166 6.2176 31,340,621.519 k: 33.2713 d: 27.3831 0.1422 0 1.846 0
WY Weyerhaeuser 2026-03-13 2026-07-13 23.315 23.9552 23.8981 23.997 50.4024 0.5526 0.7388 1.938 5,326,858.962 k: 10.5928 d: 5.1045 0.0032 0 0.6155 0
WYNN Wynn Resorts 2026-03-13 2026-07-13 98.02 102.1444 101.987 101.7379 49.854 14.9276 3.8407 7.4505 1,473,297.4684 k: 42.482 d: 33.5251 -0.0313 0 3.3225 0
XTIA XTI Aerospace Inc 2026-03-13 2026-07-13 1.45 1.9181 1.9219 1.8168 41.1533 0.0498 0.2322 26.5372 1,644,956.7342 k: 3.553 d: 6.7739 -0.0078 0 0.167 0
XEL Xcel Energy 2026-03-13 2026-07-13 81.04 79.2096 79.2878 79.3559 49.1153 2.3431 1.5314 10.6237 5,341,512.6582 k: 43.9161 d: 49.1963 0.0113 0 1.632 0
XOM Exxon Mobil Corporation 2026-03-13 2026-07-13 145.125 149.9771 149.7886 146.1797 45.3676 71.699 8.4585 10.1901 19,366,810.1266 k: 46.5339 d: 56.296 -0.2921 0 4.2062 0
XYL Xylem Inc. 2026-03-13 2026-07-13 120.94 115.9989 116.2923 114.2722 50.7873 35.4208 5.9433 1.6604 2,133,041.038 k: 86.9034 d: 88.2837 -0.1328 0 2.8294 0
YUM Yum! Brands 2026-03-13 2026-07-13 162.13 155.5151 156.0246 155.3409 51.3618 22.607 4.7954 1.7469 1,988,402.5316 k: 68.9126 d: 77.3079 -0.0134 0 3.4827 0
ZBH Zimmer Biomet 2026-03-13 2026-07-13 93.29 87.6287 87.8691 87.1635 49.3965 16.1028 4.0175 2.7781 2,297,094.9367 k: 58.8011 d: 54.955 -0.0358 0 2.4806 0
ZBRA Zebra Technologies 2026-03-13 2026-07-13 267.7 234.3672 234.693 243.282 59.1399 365.2442 19.1985 18.0433 923,513.9241 k: 84.9973 d: 81.1021 0.6858 0 9.5259 0
ZETA Zeta Global Holdings Corp. 2026-03-13 2026-07-13 21.9905 18.5225 18.6216 19.5043 53.9143 5.527 2.3369 17.522 8,707,563.5823 k: 76.4133 d: 79.9799 0.0755 0 1.1532 0
ZS Zscaler Inc. 2026-03-13 2026-07-13 140.86 140.6782 141.2614 140.3551 48.0894 199.7284 14.1467 2.2634 4,245,659.4937 k: 65.2092 d: 74.0387 -0.0249 0 8.5859 0
ZTS Zoetis 2026-03-13 2026-07-13 75.1975 95.0829 95.1361 85.3223 36.0367 381.5133 19.6248 35.453 6,387,667.0886 k: 44.5628 d: 44.9473 -0.7508 0 3.2047 0