Grid47

sp500

2026-07-17 ----> 2026-07-17

weighted order

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell %Alpha EOH EOD EOW EOM EOY
a 132.59 134.69 2026/07/17 11:29:29 open 1.39000000 1.03199941 Agilent Technologies 2.06820645 133.21 133.89 134.48 132.12 130.03
aapl 334.67 328.01 2026/07/17 11:29:28 open 6.21000000 1.89326382 Apple Inc. 2.92947087 333.29 333.10 323.64 307.86 269.17
abbv 259.19 244.75 2026/07/17 11:29:29 open 10.28000000 4.20020429 AbbVie 5.23641133 258.10 257.01 249.61 247.46 224.37
abnb 145.78 149.71 2026/07/17 11:29:28 open -0.58000000 -0.38742861 Airbnb Inc. Class A 0.64877843 146.17 146.40 147.18 146.18 132.04
abt 101.13 95.29 2026/07/17 11:29:27 open 9.56000000 10.03253227 Abbott Laboratories 11.06873931 100.79 100.24 93.98 94.53 112.84
acgl 102.71 99.07 2026/07/17 11:29:19 open 1.5 1.51408095 Arch Capital Group 2.55028800 102.53 102.47 101.03 98.78 93.80
adbe 233.09 228.71 2026/07/17 11:29:28 open 9.04000000 3.95269015 Adobe Inc. 4.98889719 233.15 232.13 228.04 214.92 293.85
adi 372.87 380.01 2026/07/17 11:29:25 open -10.06000000 -2.64729876 Analog Devices Inc. -1.61109171 373.02 372.85 386.90 393.93 312.76
adm 85.44 82.60 2026/07/17 11:29:26 open 0.70000000 0.84745763 Archer Daniels Midland 1.88366467 85.32 84.96 82.57 78.89 67.73
adp 254.50 252.23 2026/07/17 11:29:25 open 9.09000000 3.60385363 Automatic Data Processing 4.64006067 256.34 256.77 249.48 235.91 250.41
adsk 215.36 212.22 2026/07/17 11:29:28 open 8.08000000 3.80736971 Autodesk Inc 4.84357675 216.41 213.68 211.44 204.41 265.62
aee 113.65 111.60 2026/07/17 11:29:25 open 1.72000000 1.54121864 Ameren 2.57742568 113.96 113.61 112.80 113.59 106.74
aep 134.75 132.10 2026/07/17 11:29:28 open 0.63000000 0.47692948 American Electric Power 1.51313653 134.71 134.46 134.27 134.86 124.25
aes 14.81 14.80 2026/07/17 11:29:23 open -0.01000000 -0.06756757 AES Corporation 0.96863948 14.80 14.79 14.79 14.69 14.36
afl 125.49 121.39 2026/07/17 11:29:25 open 2.01000000 1.65582008 Aflac 2.69202713 125.38 125.31 122.72 120.68 111.36
aig 80.86 77.17 2026/07/17 11:29:26 open 1.25 1.61980044 American International Group 2.65600748 80.12 80.29 78.90 77.73 77.91
aiz 279.72 273.63 2026/07/17 11:29:24 open 1.52000000 0.55549465 Assurant 1.59170169 279.66 279.78 277.28 272.25 232.16
ajg 255.35 250.62 2026/07/17 11:29:29 open 8.16000000 3.25592531 Arthur J. Gallagher & Co. 4.29213235 256.67 256.41 254.32 239.93 249.30
akam 120.03 120.60 2026/07/17 11:29:22 open -1.20000000 -0.99502488 Akamai Technologies 0.04118217 119.52 118.42 122.54 119.31 98.70
alb 118.93 121.69 2026/07/17 11:29:26 open -5.28000000 -4.33889391 Albemarle Corporation -3.30268687 118.67 117.94 124.10 135.10 135.41
algn 175.77 181.25 2026/07/17 11:29:24 open -2.85000000 -1.57241379 Align Technology -0.53620675 176.94 176.74 178.92 179.97 158.23
all 250.06 241.42 2026/07/17 11:29:28 open 2.38000000 0.98583382 Allstate 2.02204086 249.32 247.54 248.06 242.26 212.67
alle 138.76 135.74 2026/07/17 11:29:25 open 3.66000000 2.69633122 Allegion 3.73253826 139.73 139.60 137.18 137.76 155.56
amat 532.29 562.54 2026/07/17 11:29:26 open -17.43000000 -3.09844633 Applied Materials -2.06223929 532.47 533.40 575.44 597.64 340.81
amcr 44.05 43.59 2026/07/17 11:29:27 open 1.44000000 3.30350998 Amcor 4.33971702 44.31 44.51 43.41 43.23 42.39
amd 486.52 509.33 2026/07/17 11:29:28 open -30.25 -5.93917499 Advanced Micro Devices -4.90296795 483.31 483.95 527.04 525.28 290.16
ame 237.40 231.07 2026/07/17 11:29:23 open 3.78000000 1.63586792 Ametek 2.67207496 236.31 236.45 234.64 236.10 213.91
amgn 372.65 358.25 2026/07/17 11:29:29 open 13.26000000 3.70137755 Amgen Inc 4.73758459 373.03 373.42 363.24 360.78 333.36
amp 532.28 520.05 2026/07/17 11:29:28 open 5.93000000 1.14027497 Ameriprise Financial 2.17648202 533.69 533.63 522.50 489.42 482.69
amt 171.05 169.78 2026/07/17 11:29:25 open 0.29000000 0.17080928 American Tower 1.20701633 170.75 170.40 169.12 171.30 183.66
amzn 248.59 255.12 2026/07/17 11:29:28 open -4.94000000 -1.93634368 Amazon -0.90013664 246.32 246.60 248.92 242.72 236.24
anet 165.19 169.21 2026/07/17 11:29:25 open -3.36000000 -1.98569824 Arista Networks -0.94949120 164.14 164.39 176.18 168.03 145.45
aon 368.63 358.23 2026/07/17 11:29:26 open 13.48000000 3.76294559 Aon 4.79915264 370.11 369.42 362.41 345.66 343.20
aos 59.97 59.86 2026/07/17 11:29:24 open 0.22000000 0.36752422 A. O. Smith 1.40373127 60.18 60.18 60.20 60.52 67.12
apa 34.63 34.22 2026/07/17 11:29:27 open 0.06000000 0.17533606 APA Corporation 1.21154310 34.84 34.73 34.26 33.25 29.40
apd 300.94 292.22 2026/07/17 11:29:27 open 3.60000000 1.23194853 Air Products 2.26815558 301.27 300.28 298.66 294.36 278.15
apo 120.72 120.25 2026/07/17 11:29:27 open 1.51000000 1.25571726 Apollo Global Management 2.29192430 121.48 121.44 120.74 122.98 127.86
aptv 58.66 58.44 2026/07/17 11:29:25 open 0.30000000 0.51334702 Aptiv 1.54955407 58.66 58.70 59.08 60.38 71.99
are 50.53 49.16 2026/07/17 11:29:29 open 1.44000000 2.92921074 Alexandria Real Estate Equities 3.96541778 50.43 50.42 48.71 51.34 57.78
ato 179.33 175.20 2026/07/17 11:29:27 open 3.06000000 1.74657534 Atmos Energy 2.78278239 179.48 179.40 177.60 175.36 173.55
avb 195.88 191.25 2026/07/17 11:29:25 open 5.21000000 2.72418301 AvalonBay Communities 3.76039005 196.09 195.57 193.08 189.56 183.04
avgo 368.95 384.54 2026/07/17 11:29:28 open -18.08000000 -4.70178267 Broadcom Inc. -3.66557563 366.74 366.86 385.34 381.40 354.78
awk 136.00 129.45 2026/07/17 11:29:27 open 5.12000000 3.95519506 American Water Works 4.99140210 136.26 135.99 132.17 132.20 133.24
axon 509.18 545.31 2026/07/17 11:29:27 open 0.63000000 0.11553062 Axon Enterprise Inc. 1.15173766 521.15 523.60 542.09 512.13 571.70
axp 356.88 359.35 2026/07/17 11:29:27 open 3.13000000 0.87101711 American Express 1.90722416 357.15 358.86 356.09 347.47 335.11
azo 3,078.59 3,004.67 2026/07/17 11:29:24 open 91.59000000 3.04825488 AutoZone 4.08446193 3,078.39 3,070.24 3,046.38 3,097.39 3,616.31
ba 214.88 216.52 2026/07/17 11:29:27 open -3.78000000 -1.74579715 Boeing Company -0.70959011 214.56 214.48 216.93 220.59 217.74
bac 61.76 61.98 2026/07/17 11:29:26 open -0.10000000 -0.16134237 Bank of America Corporation 0.87486467 61.61 61.60 60.78 58.85 52.87
ball 63.25 61.08 2026/07/17 11:29:29 open 2.35000000 3.84741323 Ball Corporation 4.88362027 63.19 63.12 61.72 61.50 56.46
bax 23.02 22.50 2026/07/17 11:29:28 open 1.20000000 5.33333333 Baxter International Inc. 6.36954038 23.19 23.14 22.57 22.02 20.26
bby 85.47 85.55 2026/07/17 11:29:28 open -0.08000000 -0.09351257 Best Buy 0.94269448 85.62 85.63 84.03 79.66 71.80
bdx 158.87 156.83 2026/07/17 11:29:28 open 5.05000000 3.22004718 Becton Dickinson 4.25625423 159.97 159.61 154.91 153.63 174.47
ben 32.69 33.32 2026/07/17 11:29:29 open -0.30000000 -0.90036014 Franklin Resources 0.13584690 32.64 32.68 33.18 33.30 26.58
bf.b 26.29 25.38 2026/07/17 11:29:29 open 0.89000000 3.50669819 Brown?orman 4.54290523 26.20 26.18 25.78 26.61 27.31
bg 118.91 116.13 2026/07/17 11:29:21 open 0.11000000 0.09472143 Bunge Global 1.13092848 118.96 118.88 116.45 112.54 104.82
biib 209.48 198.26 2026/07/17 11:29:25 open 11.68000000 5.89125391 Biogen 6.92746095 211.17 209.69 202.25 207.01 175.09
bkng 179.84 184.55 2026/07/17 11:29:29 open 2.08000000 1.12706584 Booking Holdings Inc. 2.16327288 182.25 182.62 179.39 179.21 192.77
bkr 55.85 57.05 2026/07/17 11:29:24 open -0.71000000 -1.24452235 Baker Hughes -0.20831531 56.02 56.44 57.06 56.18 54.64
bldr 76.76 74.79 2026/07/17 11:29:27 open 2.15000000 2.87471587 Builders FirstSource 3.91092291 77.43 77.21 75.80 81.26 103.11
blk 1,072.65 1,110.94 2026/07/17 11:29:25 open -6.35000000 -0.57158802 Blackrock Inc. 0.46461902 1,077.83 1,080.18 1,057.49 1,023.61 1,068.37
bmy 62.02 58.79 2026/07/17 11:29:28 open 1.79000000 3.04473550 Bristol Myers Squibb 4.08094254 61.66 61.23 59.13 57.78 53.84
br 150.62 149.61 2026/07/17 11:29:28 open 5.67000000 3.78985362 Broadridge Financial Solutions 4.82606066 151.68 152.23 149.20 143.43 196.41
brk.b 496.83 489.93 2026/07/17 11:29:25 open 4.20000000 0.85727407 Berkshire Hathaway 1.89348112 497.55 496.52 493.25 497.20 490.86
bro 69.36 67.68 2026/07/17 11:29:25 open 2.58000000 3.81205674 Brown & Brown 4.84826378 69.84 69.68 68.45 66.00 75.44
bsx 44.03 44.18 2026/07/17 11:29:25 open 1.58000000 3.57627886 Boston Scientific 4.61248590 44.32 44.57 43.95 44.69 79.34
bx 127.72 126.45 2026/07/17 11:29:23 open 1.92000000 1.51838671 Blackstone Inc. 2.55459376 128.28 128.24 125.50 122.47 140.05
bxp 70.66 68.25 2026/07/17 11:29:17 open 1.71000000 2.50549451 BXP Inc. 3.54170155 70.76 70.71 68.58 67.71 65.58
c 130.72 134.72 2026/07/17 11:29:28 open -3.18000000 -2.36045131 Citigroup -1.32424426 130.39 130.72 135.29 139.19 113.60
cag 14.50 14.23 2026/07/17 11:29:27 open 0.38000000 2.67041462 Conagra Brands 3.70662166 14.58 14.55 14.21 13.97 16.69
cah 232.83 225.74 2026/07/17 11:29:25 open 3.78000000 1.67449278 Cardinal Health 2.71069982 231.97 232.01 230.89 233.31 198.79
carr 69.33 67.87 2026/07/17 11:29:28 open 0.60000000 0.88404302 Carrier Global 1.92025007 69.11 69.29 69.17 70.80 62.66
cat 879.83 891.77 2026/07/17 11:29:28 open -37.13000000 -4.16362964 Caterpillar Inc. -3.12742259 863.66 861.76 915.23 956.38 683.25
cb 354.08 338.05 2026/07/17 11:29:29 open 6.26000000 1.85179707 Chubb Limited 2.88800411 352.72 350.58 347.12 345.33 309.02
cboe 276.58 277.67 2026/07/17 11:29:23 open 0.78000000 0.28090899 Cboe Global Markets 1.31711604 278.59 278.18 275.37 257.09 267.41
cbre 142.02 142.00 2026/07/17 11:29:25 open 2.28000000 1.60563380 CBRE Group 2.64184085 143.01 142.90 139.64 138.42 149.88
cci 79.77 79.79 2026/07/17 11:29:26 open -0.74000000 -0.92743452 Crown Castle 0.10877253 79.57 79.45 79.34 80.04 89.54
ccl 26.43 26.49 2026/07/17 11:29:25 open 0.27000000 1.01925255 Carnival Corporation 2.05545959 26.37 26.42 26.63 28.22 28.67
cdns 326.60 366.01 2026/07/17 11:29:26 open -7.16000000 -1.95623070 Cadence Design Systems -0.92002366 335.47 342.10 366.91 369.68 331.64
cdw 132.35 131.10 2026/07/17 11:29:25 open 3.48000000 2.65446224 CDW Corporation 3.69066929 134.26 133.46 137.64 134.38 141.83
ceg 252.67 257.25 2026/07/17 11:29:25 open -6.81500000 -2.64917396 Constellation Energy Corporation -1.61296691 249.86 249.94 254.65 256.27 313.16
cf 121.29 119.52 2026/07/17 11:29:25 open 0.84000000 0.70281124 CF Industries 1.73901829 121.48 120.44 119.13 111.47 99.78
cfg 72.92 73.80 2026/07/17 11:29:27 open 3.28000000 4.44444444 Citizens Financial Group 5.48065149 73.33 73.95 71.58 70.35 59.23
chd 99.41 98.00 2026/07/17 11:29:25 open 1.98000000 2.02040816 Church & Dwight 3.05661521 99.71 99.65 97.35 97.81 93.40
chrw 206.30 200.44 2026/07/17 11:29:26 open 8.25 4.11594492 C.H. Robinson 5.15215196 205.82 205.69 199.78 190.71 165.46
chtr 133.69 133.07 2026/07/17 11:29:26 open 2.09000000 1.57060194 Charter Comm Inc Del CL A New 2.60680898 134.67 134.17 131.26 132.16 207.22
ci 289.57 290.00 2026/07/17 11:29:29 open -13.99000000 -4.82413793 Cigna -3.78793089 287.47 286.91 295.42 286.57 278.26
cinf 182.58 173.53 2026/07/17 11:29:24 open 3.86000000 2.22439924 Cincinnati Financial 3.26060628 181.31 182.09 178.86 181.61 162.73
cl 94.34 92.74 2026/07/17 11:29:28 open 2.60000000 2.80353677 Colgate-Palmolive 3.83974381 94.63 94.59 92.65 92.56 86.16
clx 98.36 96.98 2026/07/17 11:29:23 open 1.76000000 1.81480718 Clorox 2.85101422 99.09 99.13 96.73 97.10 108.62
cmcsa 23.94 23.72 2026/07/17 11:29:29 open 0.54250000 2.28709949 Comcast Corp 3.32330654 24.23 24.22 23.71 23.38 28.68
cme 244.63 245.86 2026/07/17 11:29:28 open 0.78000000 0.31725372 CME Group 1.35346076 246.00 245.99 244.18 237.78 274.29
cmg 35.13 34.61 2026/07/17 11:29:27 open -0.73000000 -2.10952175 Chipotle Mexican Grill -1.07331470 34.96 34.56 35.32 34.25 36.17
cmi 648.02 657.03 2026/07/17 11:29:28 open -18.30000000 -2.78526095 Cummins Inc. -1.74905390 642.73 640.57 663.04 677.76 539.58
cms 74.89 74.01 2026/07/17 11:29:24 open 0.37000000 0.49993244 CMS Energy 1.53613948 75.06 74.92 74.93 76.05 74.26
cnc 64.70 67.84 2026/07/17 11:29:28 open -2.72000000 -4.00943396 Centene Corporation -2.97322692 64.39 64.09 66.61 65.35 43.83
cnp 43.89 42.77 2026/07/17 11:29:24 open 0.62000000 1.44961422 CenterPoint Energy 2.48582126 43.92 43.83 43.56 43.98 40.93
cof 208.39 209.88 2026/07/17 11:29:26 open 3.04000000 1.44844673 Capital One 2.48465377 208.68 209.79 206.53 204.14 209.35
coin 155.37 165.37 2026/07/17 11:29:29 open -6.42000000 -3.88220354 Coinbase Global Inc. Class A -2.84599650 155.71 155.74 160.14 158.41 237.38
coo 72.40 71.50 2026/07/17 11:29:23 open 2.5 3.49650350 Cooper Companies (The) 4.53271054 72.74 72.48 71.05 70.77 72.37
cop 114.03 112.22 2026/07/17 11:29:26 open 1.38000000 1.22972732 ConocoPhillips 2.26593436 114.66 114.61 111.95 108.22 105.16
cor 312.28 300.04 2026/07/17 11:29:20 open 11.42000000 3.80615918 Cencora 4.84236622 311.98 313.74 304.67 293.90 319.40
cost 946.36 924.00 2026/07/17 11:29:27 open 25.85220000 2.79785714 Costco Wholesale Corp 3.83406419 952.35 952.21 928.81 943.65 945.85
cpay 365.99 363.97 2026/07/17 11:29:25 open 8.65000000 2.37656950 Corpay 3.41277654 368.11 369.58 362.03 349.84 314.73
cpb 22.66 22.18 2026/07/17 11:29:26 open 0.69000000 3.11091073 Campbell Soup Company 4.14711777 22.78 22.79 22.22 22.35 26.75
cprt 27.77 27.33 2026/07/17 11:29:27 open 1.01000000 3.69557263 Copart Inc 4.73177967 28.20 28.34 27.63 29.21 38.00
cpt 114.33 112.70 2026/07/17 11:29:19 open 2.70000000 2.39574091 Camden Property Trust 3.43194795 114.70 114.80 113.49 113.97 107.64
crl 225.03 228.37 2026/07/17 11:29:28 open 0.94000000 0.41161273 Charles River Laboratories 1.44781978 225.64 226.52 229.51 218.03 185.26
crm 170.47 170.84 2026/07/17 11:29:26 open 5.68000000 3.32474830 Salesforce Inc. 4.36095535 170.66 170.01 168.72 162.03 215.08
crwd 206.52 207.17 2026/07/17 11:29:29 open -2.97000000 -1.43360525 CrowdStrike Holdings Inc. Class A -0.39739821 203.05 202.75 200.43 186.77 131.89
csco 112.05 110.22 2026/07/17 11:29:28 open -2.17000000 -1.96878969 Cisco Systems Inc. (DE) -0.93258265 110.51 109.74 115.15 115.82 85.32
csgp 29.76 29.07 2026/07/17 11:29:28 open 1.87000000 6.43274854 CoStar Group Inc 7.46895558 30.24 30.18 28.91 29.70 57.33
csx 50.99 49.87 2026/07/17 11:29:29 open 1.52510000 3.05815119 CSX Corporation 4.09435824 51.05 51.09 50.05 48.52 40.15
ctas 204.58 198.74 2026/07/17 11:29:23 open 13.88000000 6.98399919 Cintas Corp 8.02020624 206.02 206.10 191.82 181.67 190.58
ctsh 43.75 43.95 2026/07/17 11:29:21 open 1.38000000 3.13993174 Cognizant Technology Solutions 4.17613878 44.32 44.14 43.54 42.41 64.90
ctva 87.67 84.96 2026/07/17 11:29:22 open 2.20000000 2.58945386 Corteva 3.62566090 87.68 87.84 85.89 84.06 75.24
cvs 108.45 108.12 2026/07/17 11:29:27 open 0.59000000 0.54568997 CVS Health 1.58189702 108.09 107.39 106.15 103.96 81.60
cvx 186.48 182.57 2026/07/17 11:29:27 open 2.26000000 1.23788136 Chevron Corporation 2.27408840 186.54 185.98 181.96 175.25 171.29
czr 29.88 30.12 2026/07/17 11:29:29 open -0.22000000 -0.73041169 Caesars Entertainment 0.30579536 29.88 29.87 29.88 29.90 25.87
d 72.49 70.77 2026/07/17 11:29:28 open 0.72000000 1.01738025 Dominion Energy 2.05358729 72.47 72.24 71.13 69.91 62.80
dal 85.25 85.30 2026/07/17 11:29:25 open 0.74000000 0.86752638 Delta Air Lines Inc. 1.90373342 85.34 85.56 86.13 88.38 68.45
dash 182.85 192.31 2026/07/17 11:29:25 open -3.80000000 -1.97597629 DoorDash Inc. Class A -0.93976925 184.11 184.03 188.05 184.60 205.62
dd 135.54 133.58 2026/07/17 11:29:28 open -0.57000000 -0.42671059 DuPont 0.60949646 135.14 135.05 134.34 138.06 123.04
de 602.95 585.00 2026/07/17 11:29:27 open 9.49000000 1.62222222 Deere & Company 2.65842927 604.38 604.84 591.08 602.35 533.88
deck 107.78 107.03 2026/07/17 11:29:25 open 2.5 2.33579370 Deckers Brands 3.37200075 108.27 108.08 107.21 106.33 104.59
dell 388.90 404.49 2026/07/17 11:29:28 open -21.30000000 -5.26589038 Dell Technologies -4.22968334 382.12 381.90 419.74 406.61 207.74
dg 128.35 123.09 2026/07/17 11:29:25 open 5.88000000 4.77699244 Dollar General 5.81319949 128.39 128.18 123.05 119.48 118.87
dgx 211.96 201.00 2026/07/17 11:29:25 open 7.64000000 3.80099502 Quest Diagnostics 4.83720207 211.95 211.95 207.17 207.82 191.18
dhi 152.76 151.45 2026/07/17 11:29:28 open 2.87000000 1.89501486 D. R. Horton 2.93122190 153.45 153.56 151.39 157.24 153.55
dhr 203.51 201.41 2026/07/17 11:29:24 open 4.22000000 2.09522864 Danaher Corporation 3.13143568 203.81 204.31 201.22 194.72 203.60
dis 98.06 97.28 2026/07/17 11:29:27 open 2.56000000 2.63171421 Walt Disney Company (The) 3.66792126 98.73 98.98 97.03 99.12 107.52
dlr 175.55 175.29 2026/07/17 11:29:24 open -2.47000000 -1.40909350 Digital Realty Trust Inc -0.37288646 174.17 174.05 175.88 181.81 174.64
dltr 130.76 127.14 2026/07/17 11:29:26 open 1.47000000 1.15620576 Dollar Tree 2.19241280 130.93 130.24 126.85 122.85 112.91
doc 22.58 21.80 2026/07/17 11:29:28 open 0.59000000 2.70642202 Healthpeak Properties 3.74262906 22.49 22.44 21.92 21.41 18.21
dov 216.90 212.03 2026/07/17 11:29:28 open 5.25 2.47606471 Dover Corporation 3.51227175 217.14 217.09 214.93 218.92 200.18
dow 29.90 29.64 2026/07/17 11:29:28 open -0.40000000 -1.34952767 Dow Inc. -0.31332062 30.08 29.78 29.75 29.47 28.71
dpz 326.48 312.32 2026/07/17 11:29:23 open 16.13000000 5.16457480 Domino's 6.20078184 327.90 328.66 313.75 308.92 386.82
dri 201.91 197.25 2026/07/17 11:29:28 open 5.15000000 2.61089987 Darden Restaurants 3.64710692 201.26 201.27 199.09 207.27 197.16
dte 150.38 146.93 2026/07/17 11:29:27 open 1.96000000 1.33396856 DTE Energy 2.37017560 150.56 149.85 149.22 151.16 141.79
duk 127.23 124.70 2026/07/17 11:29:23 open 1.77000000 1.41940658 Duke Energy 2.45561362 127.44 127.29 125.94 126.77 124.76
dva 236.45 231.72 2026/07/17 11:29:16 open 2.40000000 1.03573278 DaVita 2.07193982 236.25 235.94 233.78 225.78 153.14
dvn 43.47 43.13 2026/07/17 11:29:27 open 0.10000000 0.23185718 Devon Energy 1.26806422 43.63 43.47 43.09 42.06 40.39
dxcm 76.53 73.62 2026/07/17 11:29:27 open 5.27000000 7.15838087 Dexcom 8.19458792 76.70 77.09 75.43 73.05 69.06
ea 209.04 207.51 2026/07/17 11:29:28 open 0.02000000 0.00963809 Electronic Arts 1.04584513 209.08 209.07 207.26 205.61 196.85
ebay 110.40 112.38 2026/07/17 11:29:26 open -1.85000000 -1.64620039 eBay -0.60999335 110.36 110.36 113.13 111.69 94.80
ecl 276.47 269.06 2026/07/17 11:29:27 open 5.46000000 2.02928715 Ecolab 3.06549419 276.97 276.96 272.95 277.25 271.85
ed 113.49 110.62 2026/07/17 11:29:29 open 2.08000000 1.88031097 Consolidated Edison 2.91651802 113.86 113.63 111.69 111.21 105.54
efx 176.17 173.84 2026/07/17 11:29:22 open 8.01000000 4.60768523 Equifax 5.64389227 177.98 177.80 172.25 165.44 203.75
eg 383.82 364.38 2026/07/17 11:29:27 open 9.09000000 2.49464844 Everest Group 3.53085549 383.20 380.29 373.07 362.76 339.11
eix 78.91 76.46 2026/07/17 11:29:23 open 1.37000000 1.79178656 Edison International 2.82799360 78.99 78.66 76.80 75.35 64.63
el 81.79 82.26 2026/07/17 11:29:24 open 0.53000000 0.64429857 Est? Lauder Companies (The) 1.68050561 82.33 82.42 82.02 82.80 91.70
elv 367.61 394.40 2026/07/17 11:29:15 open -17.48000000 -4.43204868 Elevance Health -3.39584164 369.23 369.27 399.79 397.03 339.46
emn 69.49 68.12 2026/07/17 11:29:26 open 1.31000000 1.92307692 Eastman Chemical Company 2.95928397 69.46 69.45 68.07 69.80 69.07
emr 141.03 133.91 2026/07/17 11:29:28 open 2.83000000 2.11335972 Emerson Electric Co. 3.14956676 140.89 139.87 137.83 142.67 139.37
enph 40.79 42.67 2026/07/17 11:29:23 open -2.95000000 -6.91352238 Enphase Energy Inc. -5.87731534 40.77 40.62 43.22 45.82 38.91
eog 139.66 138.30 2026/07/17 11:29:25 open 0.99000000 0.71583514 EOG Resources 1.75204218 139.77 139.60 137.77 133.28 123.00
epam 86.16 87.22 2026/07/17 11:29:23 open 1.74000000 1.99495529 EPAM Systems 3.03116233 87.04 86.99 85.85 83.24 146.74
eqix 1,021.01 1,017.29 2026/07/17 11:29:25 open -13.46000000 -1.32312320 Equinix Inc. REIT -0.28691616 1,014.26 1,009.90 1,027.44 1,051.07 900.57
eqr 70.22 68.49 2026/07/17 11:29:27 open 1.74000000 2.54051686 Equity Residential 3.57672391 70.29 70.26 69.18 68.13 63.95
eqt 49.89 49.55 2026/07/17 11:29:29 open 0.15000000 0.30272452 EQT Corporation 1.33893156 49.98 49.79 49.45 50.91 56.05
erie 231.39 214.38 2026/07/17 11:29:20 open 15.75 7.34676742 Erie Indemnity 8.38297447 230.95 230.19 233.73 239.94 277.53
es 75.55 73.79 2026/07/17 11:29:28 open 1.25 1.69399648 Eversource Energy 2.73020352 75.53 75.48 74.72 73.50 70.05
ess 296.88 293.40 2026/07/17 11:29:19 open 4.63000000 1.57805044 Essex Property Trust 2.61425749 297.75 297.57 295.82 291.30 265.16
etn 399.85 401.79 2026/07/17 11:29:29 open -16.59000000 -4.12902262 Eaton Corporation -3.09281558 394.96 392.39 405.95 406.24 376.90
etr 115.70 114.20 2026/07/17 11:29:29 open 0.63000000 0.55166375 Entergy Corp 1.58787079 115.75 115.62 114.89 114.42 102.29
evrg 87.12 85.56 2026/07/17 11:29:29 open 1.14000000 1.33239832 Evergy 2.36860536 87.24 87.10 86.18 86.01 78.86
ew 86.37 87.89 2026/07/17 11:29:25 open 0.57000000 0.64853795 Edwards Lifesciences 1.68474499 86.18 86.55 89.20 90.15 83.63
exc 47.09 46.01 2026/07/17 11:29:27 open 1.05000000 2.28211258 Exelon 3.31831963 47.16 47.24 46.69 46.94 46.06
exe 88.26 87.99 2026/07/17 11:29:27 open 0.55000000 0.62507103 Expand Energy 1.66127807 88.66 88.59 87.67 88.29 103.68
expd 181.75 179.65 2026/07/17 11:29:28 open 4.26000000 2.37127748 Expeditors International 3.40748453 182.15 181.97 177.70 168.49 144.28
expe 266.16 270.64 2026/07/17 11:29:20 open 3.84000000 1.41885900 Expedia Group 2.45506604 267.74 266.93 267.97 262.05 236.63
exr 150.44 145.35 2026/07/17 11:29:28 open 5.69000000 3.91468868 Extra Space Storage 4.95089573 150.69 150.60 146.53 147.46 139.87
f 14.30 14.20 2026/07/17 11:29:26 open 0.01000000 0.07042254 Ford Motor Company 1.10662958 14.24 14.19 14.08 13.97 13.20
fang 193.75 190.29 2026/07/17 11:29:29 open 0.37000000 0.19444007 Diamondback Energy 1.23064711 194.16 193.79 189.69 182.28 168.30
fast 46.26 45.71 2026/07/17 11:29:25 open 1.31000000 2.86589368 Fastenal 3.90210072 46.33 46.39 46.20 46.79 45.03
fcx 58.53 59.55 2026/07/17 11:29:26 open -2.41000000 -4.04701931 Freeport-McMoRan -3.01081227 57.89 57.82 60.29 62.48 53.20
fds 257.11 255.37 2026/07/17 11:29:24 open 11.27000000 4.41320437 FactSet 5.44941141 260.66 259.62 255.51 241.36 272.68
fdx 317.92 313.32 2026/07/17 11:29:25 open 4.78000000 1.52559683 FedEx Corporation 2.56180388 317.16 317.35 314.98 317.72 309.12
fe 49.29 48.57 2026/07/17 11:29:25 open 0.47000000 0.96767552 FirstEnergy 2.00388256 49.38 49.38 48.73 48.08 46.93
ffiv 408.35 419.34 2026/07/17 11:29:21 open -18.06000000 -4.30676778 F5 Inc. -3.27056073 407.03 406.21 419.23 405.29 312.67
fico 1,229.30 1,218.99 2026/07/17 11:29:27 open 35.43000000 2.90650457 Fair Isaac 3.94271161 1,232.01 1,228.11 1,235.89 1,205.94 1,403.85
fis 41.91 41.68 2026/07/17 11:29:28 open 1.52000000 3.64683301 Fidelity National Information Services 4.68304006 42.37 42.56 41.68 40.48 56.41
fitb 58.00 58.28 2026/07/17 11:29:27 open 1.43000000 2.45367193 Fifth Third Bancorp 3.48987897 57.96 58.60 57.75 56.23 48.07
fox 51.06 50.80 2026/07/17 11:29:28 open 0.69000000 1.35826772 Fox Corporation (Class B) 2.39447476 51.20 51.26 50.18 48.66 55.95
foxa 56.59 56.67 2026/07/17 11:29:28 open 0.81000000 1.42932769 Fox Corporation (Class A) 2.46553473 56.85 56.83 55.76 53.96 61.98
frt 126.45 122.57 2026/07/17 11:29:27 open 3.12000000 2.54548421 Federal Realty Investment Trust 3.58169126 126.27 126.21 123.01 122.73 106.57
fslr 206.51 219.81 2026/07/17 11:29:23 open -11.52000000 -5.24079449 First Solar -4.20458745 207.81 208.89 218.95 231.53 228.05
ftnt 162.23 164.07 2026/07/17 11:29:28 open -2.96330000 -1.80611934 Fortinet Inc. -0.76991230 161.46 160.29 161.97 154.28 99.17
ftv 62.04 60.68 2026/07/17 11:29:27 open 1.93000000 3.18061964 Fortive 4.21682669 62.22 62.30 61.68 61.86 54.79
gd 372.85 366.75 2026/07/17 11:29:23 open 3.19000000 0.86980232 General Dynamics 1.90600936 373.42 373.02 370.53 363.34 343.73
gddy 93.39 93.23 2026/07/17 11:29:29 open 4.94000000 5.29872359 GoDaddy 6.33493063 94.95 95.03 91.92 86.43 111.75
ge 354.93 353.22 2026/07/17 11:29:26 open -14.62000000 -4.13912206 GE Aerospace -3.10291502 351.99 349.59 354.60 363.71 310.61
gehc 63.20 63.19 2026/07/17 11:29:27 open 2.5 3.95632220 GE HealthCare Technologies Inc. 4.99252925 64.19 64.53 63.97 64.17 72.46
gen 26.74 26.85 2026/07/17 11:29:28 open 0.56000000 2.08566108 Gen Digital Inc. 3.12186812 26.93 26.88 26.46 25.58 25.39
gev 1,046.39 1,034.99 2026/07/17 11:29:27 open -19.06000000 -1.84156369 GE Vernova Inc. -0.80535664 1,026.24 1,019.44 1,056.36 1,081.22 805.59
gild 138.14 131.76 2026/07/17 11:29:29 open 4.60000000 3.49119611 Gilead Sciences 4.52740316 138.29 137.80 132.81 130.06 128.01
gis 38.77 37.58 2026/07/17 11:29:26 open 1.48000000 3.93826503 General Mills 4.97447208 38.95 38.95 37.26 36.31 43.09
gl 185.37 182.00 2026/07/17 11:29:29 open 3.05000000 1.67582418 Globe Life 2.71203122 185.68 186.11 181.27 178.90 148.09
glw 153.52 166.58 2026/07/17 11:29:26 open -17.51000000 -10.51146596 Corning Incorporated -9.47525892 152.33 152.65 174.91 191.73 124.50
gm 77.12 77.50 2026/07/17 11:29:27 open 0.08000000 0.10322581 General Motors 1.13943285 77.12 77.11 77.31 77.66 72.95
gnrc 214.51 218.78 2026/07/17 11:29:25 open -11.20000000 -5.11929792 GENERAC HOLDINGS INC -4.08309088 213.02 212.42 223.67 251.69 202.78
goog 346.34 372.17 2026/07/17 11:29:28 open -13.96000000 -3.75097402 Alphabet Inc. (Class C) -2.71476697 347.08 347.33 355.63 352.01 304.68
googl 346.89 373.06 2026/07/17 11:29:28 open -14.02000000 -3.75810862 Alphabet Inc. Class A -2.72190157 347.48 347.74 357.00 353.98 305.35
gpc 126.40 121.26 2026/07/17 11:29:29 open 4.66000000 3.84298202 Genuine Parts Company 4.87918907 126.33 126.17 123.90 121.67 123.14
gpn 78.85 78.85 2026/07/17 11:29:26 open 2.27000000 2.87888396 Global Payments 3.91509100 79.75 79.78 77.65 73.95 76.67
grmn 252.22 241.28 2026/07/17 11:29:17 open 9.23000000 3.82543103 Garmin 4.86163808 251.85 251.39 245.43 240.31 229.21
gs 1,079.41 1,147.65 2026/07/17 11:29:28 open -56.07000000 -4.88563586 Goldman Sachs Group Inc. -3.84942882 1,077.18 1,082.22 1,094.65 1,054.32 880.04
gww 1,406.57 1,375.94 2026/07/17 11:29:27 open 30.59000000 2.22320741 W. W. Grainger 3.25941445 1,407.11 1,407.81 1,385.98 1,368.34 1,109.08
hal 35.08 35.19 2026/07/17 11:29:26 open -0.21000000 -0.59676044 Halliburton 0.43944660 35.12 35.23 35.06 34.31 31.52
has 81.08 80.80 2026/07/17 11:29:26 open 1.58000000 1.95544554 Hasbro Inc. 2.99165259 81.14 81.18 80.07 82.01 84.70
hban 18.46 18.15 2026/07/17 11:29:18 open 0.30130000 1.66005510 Huntington Bancshares 2.69626214 18.47 18.52 18.12 17.75 16.90
hca 378.59 379.00 2026/07/17 11:29:18 open 6.89000000 1.81794195 HCA Healthcare 2.85414900 380.61 381.79 383.73 392.16 437.69
hd 347.17 341.55 2026/07/17 11:29:28 open 5.57000000 1.63080076 Home Depot (The) 2.66700780 348.78 348.62 342.08 345.85 360.60
hig 141.20 134.74 2026/07/17 11:29:26 open 2.15000000 1.59566573 Hartford (The) 2.63187277 140.90 140.04 138.18 135.80 133.61
hii 272.98 276.86 2026/07/17 11:29:29 open -6.74000000 -2.43444340 Huntington Ingalls Industries Inc. -1.39823636 273.82 274.11 278.57 283.33 329.40
hlt 321.71 329.76 2026/07/17 11:29:26 open -5.28000000 -1.60116448 Hilton Worldwide -0.56495744 321.62 322.04 326.23 335.44 296.25
hon 228.53 221.17 2026/07/17 11:29:25 open 3.49000000 1.57797170 Honeywell International Inc. 2.61417874 228.39 227.43 224.82 229.18 215.78
hpe 45.23 47.25 2026/07/17 11:29:26 open -2.26000000 -4.78306878 Hewlett Packard Enterprise Company -3.74686174 44.88 44.55 47.26 45.31 28.27
hpq 24.50 23.86 2026/07/17 11:29:26 open 0.39000000 1.63453479 HP Inc. 2.67074183 24.42 24.19 24.37 23.45 23.63
hrl 25.76 25.35 2026/07/17 11:29:28 open 0.56000000 2.20907298 Hormel Foods 3.24528002 25.86 25.85 25.06 25.18 24.20
hsic 88.12 87.65 2026/07/17 11:29:25 open 1.10000000 1.25499144 Henry Schein 2.29119849 88.30 88.26 86.74 84.73 74.70
hst 23.74 23.75 2026/07/17 11:29:23 open -0.13000000 -0.54736842 Host Hotels & Resorts 0.48883862 23.66 23.65 23.47 24.06 19.24
hsy 174.29 171.35 2026/07/17 11:29:23 open 4.45000000 2.59702364 Hershey Company (The) 3.63323068 174.82 174.78 173.06 176.11 189.52
hubb 487.80 469.97 2026/07/17 11:29:16 open 2.12000000 0.45109262 Hubbell Incorporated 1.48729967 483.90 479.93 483.54 501.24 471.31
hum 396.50 424.54 2026/07/17 11:29:29 open -21.30000000 -5.01719508 Humana -3.98098804 394.97 393.86 399.01 385.65 268.22
hwm 276.05 275.83 2026/07/17 11:29:28 open -8.05000000 -2.91846427 Howmet Aerospace -1.88225723 274.63 275.58 274.24 272.78 224.08
ibm 210.92 208.82 2026/07/17 11:29:29 open 7.85000000 3.75921847 IBM 4.79542551 213.83 213.65 239.36 261.77 269.33
ice 140.04 141.00 2026/07/17 11:29:23 open 1.92000000 1.36170213 Intercontinental Exchange 2.39790917 141.66 141.46 138.60 133.10 158.40
idxx 565.74 560.91 2026/07/17 11:29:24 open 19.05000000 3.39626678 Idexx Laboratories Inc 4.43247382 569.49 570.07 561.20 560.12 614.21
iex 228.68 223.98 2026/07/17 11:29:23 open 5.39000000 2.40646486 IDEX Corporation 3.44267191 229.37 229.35 224.47 225.20 191.94
iff 79.01 74.98 2026/07/17 11:29:27 open 2.29000000 3.05414777 International Flavors & Fragrances 4.09035482 78.87 78.56 76.50 78.64 71.44
incy 117.88 115.01 2026/07/17 11:29:21 open 1.44000000 1.25206504 Incyte 2.28827208 118.27 118.16 115.75 112.50 96.83
intc 93.53 101.14 2026/07/17 11:29:28 open -7.09080000 -7.01087601 Intel -5.97466897 93.24 93.37 102.54 117.41 59.59
intu 291.40 286.00 2026/07/17 11:29:26 open 14.30000000 5.00000000 Intuit Inc 6.03620704 293.36 292.17 285.59 275.39 516.34
invh 30.44 29.98 2026/07/17 11:29:25 open 0.60000000 2.00133422 Invitation Homes 3.03754127 30.47 30.47 30.08 29.86 28.60
ip 37.68 36.87 2026/07/17 11:29:26 open 1.13000000 3.06482235 International Paper 4.10102939 37.87 37.76 37.25 37.95 39.95
iqv 208.10 207.98 2026/07/17 11:29:24 open 3.68000000 1.76940090 IQVIA 2.80560795 208.71 208.27 208.01 196.26 196.87
ir 83.80 81.00 2026/07/17 11:29:23 open 5.64000000 6.96296296 Ingersoll Rand 7.99917001 83.98 84.08 80.63 80.43 81.53
irm 123.26 123.08 2026/07/17 11:29:18 open -1.86000000 -1.51121222 Iron Mountain -0.47500518 121.99 122.09 122.49 124.43 105.40
isrg 351.03 394.00 2026/07/17 11:29:28 open -29.97000000 -7.60659898 Intuitive Surgical Inc. -6.57039194 358.49 358.09 389.41 399.20 475.09
it 139.09 136.24 2026/07/17 11:29:27 open 9.13000000 6.70140928 Gartner 7.73761632 141.18 140.87 137.17 134.17 206.95
itw 280.61 271.63 2026/07/17 11:29:26 open 11.56000000 4.25578912 Illinois Tool Works 5.29199617 281.54 281.56 274.26 270.39 260.57
ivz 29.52 30.00 2026/07/17 11:29:22 open 0 0 Invesco 1.03620704 29.52 29.50 29.37 27.96 25.28
j 132.08 130.64 2026/07/17 11:29:26 open 2.65000000 2.02847520 Jacobs Solutions 3.06468224 132.99 132.80 129.14 126.33 136.00
jbht 292.96 296.00 2026/07/17 11:29:21 open 22.38000000 7.56081081 J.B. Hunt 8.59701785 293.80 293.92 285.02 281.79 209.03
jbl 299.00 313.75 2026/07/17 11:29:19 open -12.12000000 -3.86294821 Jabil Inc. -2.82674116 298.57 298.38 317.87 340.79 266.31
jci 141.47 140.32 2026/07/17 11:29:29 open -1.5 -1.06898518 Johnson Controls -0.03277813 140.70 140.38 142.94 141.68 125.74
jkhy 150.11 150.01 2026/07/17 11:29:21 open 5.37000000 3.57976135 Jack Henry & Associates 4.61596839 152.32 152.20 149.89 141.81 158.93
jnj 254.63 248.90 2026/07/17 11:29:28 open 2.95000000 1.18521495 Johnson & Johnson 2.22142199 253.87 253.54 253.19 251.32 216.37
jpm 345.32 349.28 2026/07/17 11:29:27 open -3.76000000 -1.07650023 JPMorgan Chase & Co. -0.04029319 343.19 343.35 341.42 333.96 311.10
kdp 31.34 30.45 2026/07/17 11:29:25 open 1.08000000 3.54679803 Keurig Dr Pepper 4.58300507 31.47 31.53 31.00 32.06 29.05
key 23.83 23.54 2026/07/17 11:29:26 open 0.46000000 1.95412065 KeyCorp 2.99032769 23.86 23.87 23.51 23.18 20.39
keys 312.22 316.31 2026/07/17 11:29:17 open -9.95000000 -3.14569798 Keysight Technologies -2.10949094 310.11 309.37 319.61 328.36 249.56
khc 26.41 25.72 2026/07/17 11:29:26 open 0.70000000 2.72161742 The Kraft Heinz Company 3.75782446 26.56 26.44 25.49 24.57 24.86
kim 26.30 25.18 2026/07/17 11:29:24 open 0.94000000 3.73312153 Kimco Realty 4.76932857 26.27 26.25 25.41 25.31 22.57
kkr 101.26 100.95 2026/07/17 11:29:28 open 1.80000000 1.78306092 KKR 2.81926796 101.77 101.99 99.29 95.78 113.20
klac 209.69 217.76 2026/07/17 11:29:26 open -4.30000000 -1.97469633 KLA Corporation -0.93848929 210.58 211.12 223.72 237.91 151.43
kmb 109.76 106.73 2026/07/17 11:29:28 open 2.46000000 2.30488148 Kimberly-Clark 3.34108852 109.99 109.77 109.01 109.63 110.05
kmi 32.62 32.25 2026/07/17 11:29:25 open 0.34000000 1.05426357 Kinder Morgan 2.09047061 32.64 32.66 32.34 32.28 30.00
kmx 57.98 59.39 2026/07/17 11:29:24 open -0.47000000 -0.79137902 CarMax 0.24482802 57.91 57.96 56.52 53.71 46.60
ko 83.09 83.50 2026/07/17 11:29:28 open 2.47000000 2.95808383 Coca-Cola Company (The) 3.99429088 84.52 84.71 83.51 82.50 74.57
kr 59.75 57.21 2026/07/17 11:29:29 open 2.05000000 3.58328963 Kroger 4.61949668 59.67 59.44 58.83 58.46 65.17
kvue 19.15 18.85 2026/07/17 11:29:26 open 0.32000000 1.69761273 Kenvue 2.73381978 19.18 19.16 19.04 19.12 18.01
l 116.08 112.79 2026/07/17 11:29:28 open 1.37000000 1.21464669 Loews Corporation 2.25085373 116.00 115.42 114.59 113.44 105.18
ldos 107.60 108.80 2026/07/17 11:29:26 open 0.08000000 0.07352941 Leidos 1.10973645 108.98 108.70 107.26 106.32 161.33
len 85.11 84.32 2026/07/17 11:29:23 open 1.11000000 1.31641366 Lennar 2.35262071 85.83 86.08 84.54 88.09 107.31
lh 285.30 268.74 2026/07/17 11:29:23 open 9.95000000 3.70246335 LabCorp 4.73867039 285.16 283.39 277.82 274.98 269.76
lhx 287.77 286.94 2026/07/17 11:29:27 open -2.39000000 -0.83292674 L3Harris 0.20328030 287.80 286.01 287.83 293.04 306.49
lii 551.38 542.54 2026/07/17 11:29:25 open 9.90000000 1.82475025 Lennox International 2.86095729 551.66 551.46 553.48 553.20 528.65
lin 521.23 513.24 2026/07/17 11:29:25 open 6.59000000 1.28399969 Linde plc 2.32020673 522.03 521.53 521.76 525.50 474.34
lkq 25.89 24.92 2026/07/17 11:29:26 open 1.09000000 4.37399679 LKQ Corporation 5.41020383 26.07 26.05 25.38 26.09 30.04
lly 1,187.73 1,162.27 2026/07/17 11:29:25 open 12.54000000 1.07892314 Eli Lilly & Co. 2.11513018 1,178.91 1,177.56 1,171.18 1,177.49 974.99
lmt 521.85 515.00 2026/07/17 11:29:26 open -0.94000000 -0.18252604 Lockheed Martin 0.85368100 521.04 518.37 517.73 521.40 521.79
lnt 76.34 74.89 2026/07/17 11:29:25 open -0.17010000 -0.22713313 Alliant Energy 0.80907391 76.42 76.23 75.91 76.10 69.69
low 214.61 209.60 2026/07/17 11:29:24 open 6.5 3.10114504 Lowe's 4.13735208 215.69 216.15 211.00 219.40 239.19
lrcx 309.29 324.99 2026/07/17 11:29:26 open -14.92000000 -4.59098112 Lam Research Corp -3.55477408 308.34 308.87 333.50 357.63 217.09
lulu 117.08 115.07 2026/07/17 11:29:26 open 0.69970000 0.60806466 lululemon athletica inc. 1.64427170 117.78 117.74 118.35 116.80 165.85
luv 48.33 49.02 2026/07/17 11:29:28 open 0.18000000 0.36719706 Southwest Airlines 1.40340411 48.40 48.49 48.46 49.34 39.77
lvs 45.34 45.23 2026/07/17 11:29:27 open 0.91000000 2.01193898 Las Vegas Sands 3.04814602 45.43 45.51 45.55 46.99 55.12
lw 47.02 45.08 2026/07/17 11:29:28 open 1.37000000 3.03904170 Lamb Weston 4.07524875 47.23 46.91 46.54 45.88 49.88
lyb 58.94 57.83 2026/07/17 11:29:28 open -0.20000000 -0.34584126 LyondellBasell 0.69036578 59.39 59.16 57.97 56.86 57.06
lyv 180.05 178.66 2026/07/17 11:29:27 open 1.41000000 0.78920855 Live Nation Entertainment 1.82541560 180.13 180.15 180.47 179.40 157.74
ma 542.94 541.50 2026/07/17 11:29:25 open 16.33000000 3.01569714 Mastercard Incorporated 4.05190418 545.79 548.73 538.63 519.50 539.44
maa 134.86 131.69 2026/07/17 11:29:25 open 3.09000000 2.34641962 Mid-America Apartment Communities 3.38262666 135.08 135.26 134.28 136.97 134.82
mar 367.10 370.49 2026/07/17 11:29:28 open 2.09000000 0.56411779 Marriot International Class A 1.60032483 367.63 367.17 368.15 377.82 317.40
mas 79.84 77.78 2026/07/17 11:29:29 open 2.10000000 2.69992286 Masco 3.73612990 80.27 80.21 78.22 78.85 69.68
mcd 273.18 266.75 2026/07/17 11:29:27 open 8.51000000 3.19025305 McDonald's 4.22646009 274.04 274.24 271.11 275.14 301.19
mchp 79.57 83.85 2026/07/17 11:29:28 open -4.58000000 -5.46213476 Microchip Technology Inc -4.42592772 79.72 79.65 84.78 88.35 73.18
mck 854.44 808.30 2026/07/17 11:29:27 open 44.96000000 5.56229123 McKesson Corporation 6.59849827 854.50 851.58 818.12 791.18 808.63
mco 509.20 509.33 2026/07/17 11:29:23 open 14.56000000 2.85865745 Moody's Corporation 3.89486450 512.30 511.51 501.75 477.55 483.89
mdlz 61.97 59.37 2026/07/17 11:29:26 open 2.70000000 4.54775139 Mondelez International 5.58395843 62.08 62.02 59.85 60.42 59.77
mdt 83.77 81.45 2026/07/17 11:29:28 open 3.09000000 3.79373849 Medtronic 4.82994553 83.73 83.72 82.36 82.15 90.31
met 94.33 92.67 2026/07/17 11:29:25 open 1.5 1.61864681 MetLife 2.65485385 94.33 94.29 92.90 89.50 79.87
meta 629.10 677.28 2026/07/17 11:29:28 open -16.12650000 -2.38108597 Meta Platforms Inc. Class A -1.34487893 645.69 645.38 660.57 602.03 659.85
mgm 46.47 46.65 2026/07/17 11:29:29 open 0.06000000 0.12861736 MGM Resorts 1.16482441 46.50 46.47 46.81 47.27 38.37
mhk 113.07 110.55 2026/07/17 11:29:14 open 3.18000000 2.87652646 Mohawk Industries 3.91273350 113.57 113.32 111.06 114.80 115.69
mkc 52.32 51.42 2026/07/17 11:29:28 open 1.98000000 3.85064177 McCormick & Company 4.88684882 52.76 52.97 52.51 51.16 60.91
mktx 113.61 116.73 2026/07/17 11:29:28 open -0.13000000 -0.11136811 MarketAxess 0.92483893 114.74 114.43 114.77 115.32 162.24
mlm 573.75 569.00 2026/07/17 11:29:25 open 7.61000000 1.33743409 Martin Marietta Materials 2.37364114 575.48 574.50 572.98 594.62 611.23
mmm 162.71 159.88 2026/07/17 11:29:29 open 1.24000000 0.77558169 3M 1.81178873 162.88 162.85 159.37 160.93 157.38
mnst 98.80 98.05 2026/07/17 11:29:26 open 2.41000000 2.45805497 Monster Beverage 3.49426202 98.80 99.89 98.11 96.27 77.34
mo 74.63 71.25 2026/07/17 11:29:28 open 2.51000000 3.52280702 Altria 4.55901406 74.36 74.04 71.95 72.35 65.68
moh 222.48 238.66 2026/07/17 11:29:26 open -8.54000000 -3.57831224 Molina Healthcare -2.54210520 222.58 221.71 233.07 222.16 176.25
mos 22.29 23.14 2026/07/17 11:29:29 open -0.51000000 -2.20397580 Mosaic Company (The) -1.16776876 22.49 22.45 22.45 22.05 27.05
mpc 308.93 301.99 2026/07/17 11:29:29 open 6.67000000 2.20868241 Marathon Petroleum 3.24488945 309.99 310.52 299.43 270.92 213.29
mpwr 1,277.77 1,318.03 2026/07/17 11:29:24 open -47.01000000 -3.56668665 Monolithic Power Systems Inc. -2.53047960 1,271.82 1,268.68 1,330.16 1,364.01 1,117.89
mrk 131.15 124.33 2026/07/17 11:29:27 open 4.02000000 3.23333065 Merck & Co. 4.26953770 130.24 129.45 124.85 125.03 106.35
mrna 62.62 67.07 2026/07/17 11:29:27 open -5.15000000 -7.67854480 Moderna Inc. -6.64233776 62.36 62.14 66.04 68.27 41.21
ms 216.88 228.23 2026/07/17 11:29:29 open -10.18000000 -4.46041274 Morgan Stanley -3.42420570 215.41 215.80 222.59 217.80 177.09
msci 625.86 625.06 2026/07/17 11:29:26 open 15.47000000 2.47496240 MSCI 3.51116945 631.13 632.27 620.21 593.95 580.87
msft 390.82 398.31 2026/07/17 11:29:28 open 3.66940000 0.92124225 Microsoft Corp 1.95744929 393.43 393.35 391.69 384.07 451.40
msi 418.38 407.10 2026/07/17 11:29:27 open 7.01000000 1.72193564 Motorola Solutions 2.75814269 418.07 419.03 415.71 412.37 424.85
mtb 251.95 250.88 2026/07/17 11:29:25 open 5.51000000 2.19626913 M&T Bank 3.23247618 252.59 252.67 246.82 239.05 210.25
mtch 38.99 40.37 2026/07/17 11:29:25 open 0.41000000 1.01560565 Match Group 2.05181269 39.31 39.58 39.18 37.66 34.53
mtd 1,313.86 1,313.06 2026/07/17 11:29:28 open 18.54000000 1.41196899 Mettler Toledo 2.44817603 1,316.52 1,314.38 1,311.99 1,264.59 1,315.01
mu 855.99 866.77 2026/07/17 11:29:28 open -59.28000000 -6.83922401 Micron Technology Inc. -5.80301697 837.59 842.20 921.95 1,019.20 447.96
nclh 19.58 19.60 2026/07/17 11:29:28 open -0.12000000 -0.61224490 Norwegian Cruise Line Holdings 0.42396215 19.46 19.37 19.59 20.12 21.60
ndaq 92.04 91.72 2026/07/17 11:29:27 open 2.89000000 3.15089403 Nasdaq Inc. 4.18710107 92.78 93.19 90.42 85.03 90.55
ndsn 293.38 286.21 2026/07/17 11:29:24 open 5.59000000 1.95311135 Nordson Corporation 2.98931839 293.73 293.58 288.86 293.27 259.98
nee 90.11 89.20 2026/07/17 11:29:25 open 0.25 0.28026906 NextEra Energy 1.31647610 90.01 89.72 88.99 88.24 84.87
nem 90.77 93.62 2026/07/17 11:29:27 open -4.38000000 -4.67848750 Newmont -3.64228046 90.33 90.52 93.30 96.57 95.99
nflx 67.99 73.95 2026/07/17 11:29:28 open -5.60000000 -7.57268425 Netflix -6.53647720 67.03 67.22 72.91 74.18 97.35
ni 46.58 45.73 2026/07/17 11:29:23 open 0.56000000 1.22457905 NiSource 2.26078609 46.60 46.60 46.48 47.47 44.82
nke 44.08 42.90 2026/07/17 11:29:29 open 1.62000000 3.77622378 Nike Inc. 4.81243082 44.36 44.33 43.70 43.65 59.00
noc 533.51 525.81 2026/07/17 11:29:27 open -6.57000000 -1.24950077 Northrop Grumman -0.21329373 533.18 531.49 530.73 528.11 598.74
now 103.34 104.94 2026/07/17 11:29:26 open -0.72000000 -0.68610635 SERVICENOW INC. 0.35010070 102.35 102.11 105.95 102.10 138.49
nrg 131.09 137.00 2026/07/17 11:29:25 open -5.15000000 -3.75912409 NRG Energy Inc. -2.72291704 130.70 130.87 136.68 138.54 155.38
nsc 342.20 330.00 2026/07/17 11:29:20 open 9.52000000 2.88484848 Norfolk Southern Railway 3.92105553 341.17 340.92 331.44 320.64 299.31
ntap 160.98 161.60 2026/07/17 11:29:23 open -2.41000000 -1.49133663 NetApp -0.45512959 160.76 160.33 165.09 159.32 120.83
ntrs 185.19 190.94 2026/07/17 11:29:27 open -2.60500000 -1.36430292 Northern Trust -0.32809588 185.97 186.07 186.51 178.23 147.33
nue 236.52 235.01 2026/07/17 11:29:27 open -1.20000000 -0.51061657 Nucor 0.52559047 235.73 235.47 233.98 233.71 181.42
nvda 203.93 210.17 2026/07/17 11:29:28 open -6.22000000 -2.95950897 Nvidia Corp -1.92330193 202.09 202.35 208.49 202.76 189.45
nvr 6,642.45 6,520.00 2026/07/17 11:29:23 open 203.53000000 3.12162577 NVR Inc. 4.15783281 6,671.05 6,689.61 6,514.04 6,627.83 7,175.35
nws 32.33 31.96 2026/07/17 11:29:25 open 0.88000000 2.75344180 News Corp (Class B) 3.78964885 32.50 32.47 31.65 30.16 30.64
nwsa 28.39 28.26 2026/07/17 11:29:24 open 0.70500000 2.49469214 News Corp (Class A) 3.53089919 28.57 28.51 27.96 26.62 26.89
nxpi 263.60 274.29 2026/07/17 11:29:28 open -8.35000000 -3.04422327 NXP Semiconductors -2.00801622 264.09 263.59 278.22 284.21 239.12
o 66.33 63.64 2026/07/17 11:29:27 open 2.49000000 3.91263356 Realty Income 4.94884061 66.30 66.14 64.35 63.27 60.79
odfl 234.83 229.30 2026/07/17 11:29:26 open 11.68000000 5.09387470 Old Dominion Freight Line 6.13008175 235.28 234.74 230.87 223.76 179.46
oke 93.86 91.33 2026/07/17 11:29:25 open 1.97000000 2.15701303 ONEOK 3.19322007 93.46 93.22 91.85 89.02 81.04
omc 81.99 82.20 2026/07/17 11:29:25 open 3.24000000 3.94160584 Omnicom Group 4.97781288 82.98 83.16 82.04 77.38 77.01
on 86.52 88.95 2026/07/17 11:29:29 open -4.41000000 -4.95812019 ON Semiconductor Corp -3.92191314 86.05 85.81 91.53 97.58 69.42
orcl 125.78 131.48 2026/07/17 11:29:25 open -8.09500000 -6.15706408 Oracle Corporation -5.12085704 122.80 123.19 130.49 147.97 195.19
orly 86.73 84.15 2026/07/17 11:29:29 open 3.47000000 4.12358883 O'Reilly Automotive Inc. 5.15979587 86.80 86.94 85.82 87.91 95.91
otis 74.07 72.86 2026/07/17 11:29:23 open 2.80000000 3.84298655 Otis Worldwide 4.87919359 74.66 74.65 73.31 73.26 83.19
oxy 54.30 53.91 2026/07/17 11:29:26 open -0.12000000 -0.22259321 Occidental Petroleum 0.81361383 54.46 54.35 53.99 51.57 49.74
panw 363.87 357.06 2026/07/17 11:29:26 open -0.03000000 -0.00840195 Palo Alto Networks Inc. 1.02780509 358.69 353.93 346.44 325.49 216.31
payc 146.10 147.85 2026/07/17 11:29:19 open 5.75 3.88907677 Paycom 4.92528381 148.58 148.52 145.08 135.67 161.13
payx 113.71 111.47 2026/07/17 11:29:22 open 4.70000000 4.21638109 Paychex Inc 5.25258813 114.94 114.90 110.89 104.97 110.85
pcar 127.46 123.71 2026/07/17 11:29:26 open 3.52000000 2.84536416 Paccar Inc 3.88157120 127.32 127.43 124.97 122.19 111.65
pcg 17.60 17.56 2026/07/17 11:29:26 open 0.02000000 0.11389522 PG&E Corporation 1.15010226 17.66 17.61 17.42 17.11 16.29
peg 80.27 79.80 2026/07/17 11:29:23 open -0.35000000 -0.43859649 Public Service Enterprise Group 0.59761055 80.43 80.20 80.24 81.15 82.38
pep 138.85 137.04 2026/07/17 11:29:29 open 3.80000000 2.77301419 PepsiCo 3.80922124 139.98 140.31 137.47 140.73 147.75
pfe 25.34 24.94 2026/07/17 11:29:28 open 0.32000000 1.28307939 Pfizer 2.31928643 25.32 25.29 24.66 24.62 25.62
pfg 114.09 112.91 2026/07/17 11:29:24 open 0.16000000 0.14170578 Principal Financial Group 1.17791283 113.89 113.93 113.10 110.84 92.66
pg 152.22 149.49 2026/07/17 11:29:28 open 3.45000000 2.30784668 Procter & Gamble 3.34405372 152.78 152.67 148.88 150.02 150.46
pgr 209.24 205.50 2026/07/17 11:29:29 open 0.58000000 0.28223844 Progressive Corporation 1.31844549 209.66 208.66 218.68 220.29 218.30
ph 967.51 949.97 2026/07/17 11:29:28 open 5.39000000 0.56738634 Parker Hannifin 1.60359338 963.98 967.42 959.11 962.53 869.35
phm 128.06 125.21 2026/07/17 11:29:27 open 3.63000000 2.89912946 Pultegroup Inc. 3.93533651 128.63 128.75 125.85 130.12 125.13
pkg 234.75 229.17 2026/07/17 11:29:26 open 6.18000000 2.69668805 Packaging Corporation of America 3.73289509 235.22 235.04 229.56 234.52 216.03
pld 150.79 145.00 2026/07/17 11:29:28 open 6.64000000 4.57931034 Prologis 5.61551739 151.02 150.78 144.85 142.19 130.13
pltr 131.58 133.08 2026/07/17 11:29:28 open -0.17000000 -0.12774271 Palantir Technologies Inc. Class A 0.90846433 130.80 131.00 131.79 125.90 155.27
pm 192.81 182.47 2026/07/17 11:29:28 open 8.96000000 4.91039623 Philip Morris International 5.94660327 192.35 191.88 183.47 183.08 169.45
pnc 254.42 255.37 2026/07/17 11:29:29 open 1.05000000 0.41116811 PNC Financial Services 1.44737515 254.65 255.28 253.50 246.69 213.06
pnr 64.13 63.41 2026/07/17 11:29:27 open 1.36000000 2.14477212 Pentair 3.18097916 64.74 64.35 70.39 73.51 93.85
pnw 109.41 107.11 2026/07/17 11:29:25 open 2.22000000 2.07263561 Pinnacle West 3.10884265 109.79 109.60 108.53 107.39 96.30
podd 164.47 161.14 2026/07/17 11:29:28 open 5.15000000 3.19607782 Insulet Corporation 4.23228487 163.38 163.72 161.75 158.82 246.72
pool 206.94 202.70 2026/07/17 11:29:29 open 5.55000000 2.73803651 Pool Corporation 3.77424355 207.71 207.60 207.82 209.16 243.60
ppg 119.23 114.68 2026/07/17 11:29:28 open 3.37000000 2.93861179 PPG Industries 3.97481883 119.57 119.45 116.35 120.48 109.96
ppl 36.45 35.90 2026/07/17 11:29:25 open 0.67000000 1.86629526 PPL Corporation 2.90250231 36.54 36.65 36.06 36.28 36.67
pru 119.64 115.86 2026/07/17 11:29:27 open 3.21000000 2.77058519 Prudential Financial 3.80679223 119.64 119.78 116.50 112.50 105.80
psa 322.74 316.07 2026/07/17 11:29:19 open 9.82000000 3.10690670 Public Storage 4.14311374 323.90 323.97 320.48 323.01 289.91
psx 205.13 198.31 2026/07/17 11:29:28 open 5.16000000 2.60198679 Phillips 66 3.63819383 205.35 204.96 198.36 181.43 154.16
ptc 125.11 125.24 2026/07/17 11:29:22 open 3.75 2.99425104 PTC Inc. 4.03045808 125.77 125.64 124.76 120.93 165.25
pwr 628.23 633.69 2026/07/17 11:29:25 open -17.82000000 -2.81210055 Quanta Services Inc. -1.77589351 624.26 621.33 646.02 669.41 531.61
pypl 56.08 55.41 2026/07/17 11:29:27 open 0.70070000 1.26457318 PayPal Holdings Inc. 2.30078022 56.02 55.97 51.65 46.98 56.53
qcom 166.16 173.08 2026/07/17 11:29:28 open -7.62220000 -4.40385949 Qualcomm Inc -3.36765244 166.63 166.74 177.97 189.77 169.23
qqq 694.95 712.01 2026/07/17 11:29:28 open -13.62000000 -1.91289448 Invesco QQQ Trust Series 1 -0.87668744 693.87 694.32 712.91 716.42 634.16
rcl 288.81 291.40 2026/07/17 11:29:24 open 1.78000000 0.61084420 Royal Caribbean Group 1.64705124 289.18 289.79 288.57 300.10 300.12
reg 83.01 80.29 2026/07/17 11:29:28 open 2.39000000 2.97670943 Regency Centers 4.01291647 83.13 82.95 80.84 80.41 74.71
regn 683.27 666.28 2026/07/17 11:29:18 open 14.49000000 2.17476136 Regeneron Pharmaceuticals 3.21096840 684.40 683.63 668.19 648.74 678.11
rf 32.05 31.68 2026/07/17 11:29:27 open 0.92000000 2.90404040 Regions Financial Corporation 3.94024745 32.18 32.22 31.46 30.37 27.46
rjf 169.09 170.89 2026/07/17 11:29:22 open -0.60000000 -0.35110305 Raymond James Financial 0.68510399 169.36 169.38 168.55 161.07 159.32
rl 382.84 372.11 2026/07/17 11:29:24 open 14.03000000 3.77039048 Ralph Lauren Corporation 4.80659752 384.37 383.98 380.35 399.77 347.34
rmd 201.00 196.49 2026/07/17 11:29:28 open 4.19000000 2.13242404 ResMed 3.16863109 201.05 200.62 199.52 200.56 238.65
rok 461.50 456.64 2026/07/17 11:29:24 open 6.75 1.47818851 Rockwell Automation 2.51439555 461.03 460.80 465.68 471.11 400.16
rol 45.77 44.47 2026/07/17 11:29:26 open 1.70000000 3.82280189 Rollins Inc. 4.85900893 45.86 45.77 44.75 44.34 55.38
rop 361.95 352.25 2026/07/17 11:29:28 open 16.96000000 4.81476224 Roper Technologies Inc. 5.85096929 363.80 363.02 356.25 350.06 412.93
rost 234.60 226.71 2026/07/17 11:29:20 open 6.91000000 3.04794672 Ross Stores Inc 4.08415376 234.71 234.71 226.01 223.32 189.93
rsg 224.32 220.35 2026/07/17 11:29:27 open 7.17000000 3.25391423 Republic Services 4.29012127 225.27 224.86 221.37 216.32 218.53
rtx 197.25 195.66 2026/07/17 11:29:28 open -1.53000000 -0.78196872 RTX Corporation 0.25423832 196.80 196.46 195.42 193.07 181.45
rvty 109.70 110.71 2026/07/17 11:29:20 open 0.35000000 0.31614127 Revvity 1.35234831 110.38 110.63 111.20 109.73 97.47
sbac 187.79 187.22 2026/07/17 11:29:24 open -2.05000000 -1.09496849 SBA Communications -0.05876144 186.75 186.34 187.27 186.47 195.95
sbux 107.61 106.00 2026/07/17 11:29:28 open 3.07000000 2.89622642 Starbucks Corp 3.93243346 107.95 108.27 106.70 104.54 92.89
schw 102.12 103.40 2026/07/17 11:29:28 open 0.01000000 0.00967118 Charles Schwab Corporation 1.04587822 102.20 102.72 102.35 96.89 95.58
shw 337.44 331.29 2026/07/17 11:29:28 open 5.85000000 1.76582450 Sherwin-Williams 2.80203155 338.69 338.05 333.02 337.51 338.41
sjm 114.71 110.03 2026/07/17 11:29:29 open 4.95000000 4.49877306 J.M. Smucker Company (The) 5.53498010 115.57 115.29 111.38 113.74 105.95
slb 46.64 47.24 2026/07/17 11:29:24 open -0.47000000 -0.99491956 Schlumberger 0.04128748 46.85 46.96 47.32 46.93 43.95
smci 23.98 26.52 2026/07/17 11:29:26 open -2.1205 -7.99585219 Super Micro Computer Inc. -6.95964514 24.08 24.11 26.56 28.19 36.52
sna 415.29 402.72 2026/07/17 11:29:22 open 11.27000000 2.79847040 Snap-on 3.83467744 415.64 415.46 406.67 402.41 361.42
snps 376.16 425.64 2026/07/17 11:29:26 open -5.40500000 -1.26985246 Synopsys Inc -0.23364541 385.63 393.98 421.56 434.87 471.82
so 96.90 94.78 2026/07/17 11:29:28 open 1.47000000 1.55096012 Southern Company 2.58716716 97.15 96.95 95.91 96.11 93.72
solv 81.39 79.49 2026/07/17 11:29:15 open 3.33000000 4.18920619 Solventum 5.22541323 82.08 81.77 78.61 78.22 74.47
spg 231.09 223.00 2026/07/17 11:29:28 open 6.48000000 2.90582960 Simon Property Group 3.94203664 230.56 230.32 223.36 222.63 194.11
spgi 450.87 447.59 2026/07/17 11:29:27 open 12.90000000 2.88210192 S&P Global 3.91830897 453.78 454.95 443.28 428.01 477.15
sre 93.88 92.51 2026/07/17 11:29:23 open 0.37000000 0.39995676 Sempra 1.43616380 94.16 94.05 93.58 93.16 90.78
ste 219.50 213.46 2026/07/17 11:29:25 open 9.67000000 4.53012274 Steris 5.56632978 219.87 219.57 215.58 214.32 236.14
stld 234.46 234.11 2026/07/17 11:29:21 open -0.58000000 -0.24774679 Steel Dynamics 0.78846026 234.58 234.96 233.46 235.71 184.41
stt 182.68 187.30 2026/07/17 11:29:23 open -0.93000000 -0.49652963 State Street Corporation 0.53967741 183.20 184.36 182.77 173.93 134.84
stx 747.88 785.11 2026/07/17 11:29:26 open -88.30000000 -11.24683165 Seagate Technology Holdings PLC Ordinary Shares (Ireland) -10.21062461 730.60 731.04 829.72 891.17 449.95
stz 136.14 132.73 2026/07/17 11:29:23 open 4.08000000 3.07390944 Constellation Brands 4.11011648 136.30 136.27 133.81 138.91 146.46
sw 44.70 43.57 2026/07/17 11:29:22 open 1.18000000 2.70828552 Smurfit WestRock 3.74449256 44.87 44.74 43.89 45.20 41.89
swk 90.57 87.52 2026/07/17 11:29:23 open 3.35000000 3.82769653 Stanley Black & Decker 4.86390357 91.14 91.13 88.62 89.84 77.54
swks 57.62 56.66 2026/07/17 11:29:26 open 0.19000000 0.33533357 Skyworks Solutions 1.37154061 57.61 57.07 58.02 64.23 66.92
syf 73.43 73.94 2026/07/17 11:29:23 open 0.24000000 0.32458750 Synchrony Financial 1.36079455 73.18 73.21 73.52 75.23 73.78
syk 322.01 320.12 2026/07/17 11:29:29 open 14.76000000 4.61077096 Stryker Corporation 5.64697800 323.21 324.52 323.40 323.48 351.83
syy 83.37 81.28 2026/07/17 11:29:29 open 1.52000000 1.87007874 Sysco 2.90628578 83.44 83.19 82.71 82.67 79.24
t 22.23 21.51 2026/07/17 11:29:29 open 0.55000000 2.55695026 AT&T 3.59315730 22.32 22.26 21.60 21.73 25.97
tap 42.24 39.99 2026/07/17 11:29:29 open 2.17000000 5.42635659 Molson Coors Beverage Company 6.46256363 42.35 42.24 40.21 40.36 44.97
tdg 1,240.31 1,225.64 2026/07/17 11:29:25 open -1.07000000 -0.08730133 TransDigm Group 0.94890571 1,242.77 1,241.24 1,240.07 1,305.63 1,323.00
tdy 632.86 618.77 2026/07/17 11:29:08 open 6.71000000 1.08440939 Teledyne Technologies 2.12061644 631.14 631.62 627.94 632.32 590.95
tech 71.63 71.47 2026/07/17 11:29:25 open 0.29000000 0.40576466 Bio-Techne 1.44197170 71.73 71.71 71.46 68.54 59.65
tel 201.67 198.45 2026/07/17 11:29:26 open 1.23000000 0.61980348 TE Connectivity 1.65601052 200.94 199.97 200.82 202.93 217.12
ter 311.92 332.24 2026/07/17 11:29:29 open -20.12000000 -6.05595437 Teradyne Inc. -5.01974733 310.21 310.97 338.93 383.74 253.45
tfc 53.56 53.00 2026/07/17 11:29:24 open 0.45000000 0.84905660 Truist Financial 1.88526365 53.46 53.34 52.50 50.97 48.17
tgt 142.17 140.00 2026/07/17 11:29:28 open 1.92000000 1.37142857 Target Corporation 2.40763561 142.25 141.49 137.35 135.63 110.53
tjx 155.49 152.08 2026/07/17 11:29:29 open 3.82000000 2.51183588 TJX Companies 3.54804292 155.41 155.85 152.27 156.10 149.32
tko 185.65 185.72 2026/07/17 11:29:21 open -0.92000000 -0.49536937 TKO Group Holdings 0.54083767 185.38 185.39 184.24 195.71 196.66
tmo 534.72 536.25 2026/07/17 11:29:24 open 7.90000000 1.47319347 Thermo Fisher Scientific 2.50940052 535.56 538.32 533.90 512.68 521.73
tmus 194.75 189.84 2026/07/17 11:29:25 open 4.04000000 2.12810788 T-Mobile US 3.16431492 195.41 194.92 189.69 184.80 209.35
tpl 419.15 413.14 2026/07/17 11:29:29 open 2.61000000 0.63174711 Texas Pacific Land Corporation 1.66795415 421.63 419.30 411.38 394.41 374.81
tpr 143.61 140.00 2026/07/17 11:29:25 open 3.93000000 2.80714286 Tapestry Inc. 3.84334990 143.06 143.13 139.97 143.51 128.73
trgp 283.77 277.86 2026/07/17 11:29:19 open 2.11000000 0.75937522 Targa Resources 1.79558227 283.90 283.54 279.37 269.37 213.06
trmb 53.43 52.22 2026/07/17 11:29:18 open 1.83000000 3.50440444 Trimble Inc. 4.54061149 53.69 53.59 52.63 51.83 70.30
trow 117.36 118.58 2026/07/17 11:29:28 open 0.29000000 0.24456063 T. Rowe Price 1.28076768 117.59 117.46 117.13 114.42 103.66
trv 366.88 329.00 2026/07/17 11:29:29 open 8.63000000 2.62310030 Travelers Companies (The) 3.65930735 357.09 352.34 341.65 336.41 295.39
tsco 31.22 30.49 2026/07/17 11:29:28 open 0.70600000 2.31551328 Tractor Supply 3.35172033 31.27 31.15 30.58 30.94 47.06
tsla 380.55 392.35 2026/07/17 11:29:28 open -4.27040000 -1.08841596 Tesla Inc. -0.05220891 382.92 382.83 394.05 392.29 403.54
tsn 58.14 57.88 2026/07/17 11:29:25 open 0.36000000 0.62197650 Tyson Foods 1.65818355 58.46 58.33 57.74 57.73 58.93
tt 471.11 469.04 2026/07/17 11:29:29 open -5.20000000 -1.10864745 Trane Technologies -0.07244041 469.32 469.60 478.20 478.00 441.58
ttwo 237.00 243.00 2026/07/17 11:29:25 open -3.92000000 -1.61316872 Take-Two Interactive Software Inc -0.57696168 236.28 237.79 240.91 242.75 232.91
txn 282.48 293.51 2026/07/17 11:29:29 open -9.97000000 -3.39681783 Texas Instruments Incorporated -2.36061078 283.34 284.09 298.70 299.40 220.10
txt 92.54 88.35 2026/07/17 11:29:26 open 1.89000000 2.13921902 Textron 3.17542606 92.43 91.96 90.19 91.21 87.63
tyl 315.83 308.63 2026/07/17 11:29:26 open 12.71000000 4.11819979 Tyler Technologies 5.15440683 318.15 314.99 310.07 303.31 415.33
ual 116.20 116.64 2026/07/17 11:29:24 open -2.01000000 -1.72325103 United Airlines Holdings Inc. -0.68704399 116.75 116.90 120.52 125.91 104.22
uber 72.05 73.68 2026/07/17 11:29:25 open 1.37000000 1.85951815 Uber 2.89572520 72.69 73.02 73.27 73.77 81.68
udr 40.38 39.50 2026/07/17 11:29:27 open 1.11000000 2.81012658 UDR Inc. 3.84633363 40.51 40.49 40.02 39.72 37.29
uhs 152.16 148.87 2026/07/17 11:29:19 open 5.52000000 3.70793310 Universal Health Services 4.74414014 152.95 152.78 150.96 150.47 187.09
ulta 481.11 469.04 2026/07/17 11:29:28 open 12.72000000 2.71192222 Ulta Beauty 3.74812927 483.65 477.23 472.86 471.13 542.38
unh 430.17 449.39 2026/07/17 11:29:26 open 8.18000000 1.82024522 UnitedHealth Group 2.85645226 427.28 427.09 425.26 421.91 334.93
unp 302.32 290.97 2026/07/17 11:29:29 open 11.06000000 3.80107915 Union Pacific Corporation 4.83728619 301.77 301.61 292.37 279.30 247.25
ups 117.25 113.25 2026/07/17 11:29:28 open 4.24000000 3.74392936 United Parcel Service 4.78013640 117.29 117.08 114.38 110.65 100.71
uri 1,068.54 1,045.07 2026/07/17 11:29:27 open 24.54000000 2.34816807 United Rentals 3.38437511 1,067.69 1,067.27 1,071.27 1,090.88 906.95
usb 64.06 63.00 2026/07/17 11:29:28 open 1.00000000 1.58730159 U.S. Bancorp 2.62350863 64.21 64.20 62.97 61.42 53.06
v 358.52 358.04 2026/07/17 11:29:26 open 10 2.79298402 VISA Inc. 3.82919107 361.05 362.59 356.98 346.68 335.91
vici 27.03 26.51 2026/07/17 11:29:26 open 0.84000000 3.16861562 Vici Properties 4.20482266 27.17 27.22 26.52 26.73 29.42
vlo 303.68 295.57 2026/07/17 11:29:27 open 7.60000000 2.57130291 Valero Energy 3.60750995 304.57 305.16 295.74 269.55 204.87
vlto 94.63 91.71 2026/07/17 11:29:27 open 3.21000000 3.50016356 Veralto 4.53637060 95.17 94.63 92.82 90.65 96.57
vmc 293.06 287.31 2026/07/17 11:29:26 open 4.36000000 1.51752462 Vulcan Materials Company 2.55373167 294.46 293.68 292.44 300.96 292.31
vrsk 200.86 194.82 2026/07/17 11:29:25 open 9.55000000 4.90196078 Verisk Analytics 5.93816783 202.03 202.01 193.91 186.02 216.93
vrsn 274.81 275.05 2026/07/17 11:29:24 open 4.70000000 1.70878022 Verisign 2.74498726 275.33 275.54 271.84 264.56 258.36
vrtx 488.45 480.00 2026/07/17 11:29:25 open 8.02000000 1.67083333 Vertex Pharmaceuticals 2.70704038 490.02 489.32 482.09 488.77 448.03
vst 155.06 157.87 2026/07/17 11:29:29 open -7.67000000 -4.85842782 Vistra Corp. -3.82222078 152.39 151.60 157.09 158.30 171.97
vtr 97.09 92.43 2026/07/17 11:29:26 open 2.75 2.97522449 Ventas 4.01143154 96.62 95.86 93.19 90.10 80.03
vtrs 17.51 16.80 2026/07/17 11:29:26 open 0.58000000 3.45279200 Viatris 4.48899904 17.52 17.40 16.73 16.42 12.98
vz 44.46 43.00 2026/07/17 11:29:25 open 1.05000000 2.44186047 Verizon 3.47806751 44.47 44.36 43.07 44.20 44.61
wab 265.18 258.83 2026/07/17 11:29:23 open 4.18000000 1.61495963 Wabtec 2.65116667 264.02 264.51 261.93 266.13 232.39
wat 371.67 373.80 2026/07/17 11:29:29 open 3.27000000 0.87479936 Waters Corp 1.91100640 373.26 372.26 374.84 371.09 342.22
wbd 27.22 27.17 2026/07/17 11:29:28 open 0.11000000 0.40485830 Warner Bros. Discovery 1.44106534 27.29 27.27 27.15 26.64 23.90
wday 143.85 144.33 2026/07/17 11:29:28 open 3.61000000 2.50121250 Workday Inc. 3.53741954 145.79 144.32 142.41 131.81 180.40
wdc 457.75 486.68 2026/07/17 11:29:25 open -52.82000000 -10.85312731 Western Digital Corp. -9.81692027 450.16 451.26 524.08 583.32 279.39
wec 115.11 112.86 2026/07/17 11:29:29 open 1.52000000 1.34680135 WEC Energy Group 2.38300839 115.49 115.43 114.69 115.92 112.57
well 245.46 234.26 2026/07/17 11:29:27 open 8.20000000 3.50038419 Welltower 4.53659123 245.17 243.98 236.92 229.25 197.98
wfc 88.87 87.95 2026/07/17 11:29:27 open 0.56000000 0.63672541 Wells Fargo 1.67293246 88.85 88.70 87.38 85.46 84.25
wm 242.77 236.02 2026/07/17 11:29:26 open 9.45000000 4.00389797 Waste Management 5.04010502 243.74 243.91 236.86 229.13 224.25
wmb 73.91 74.48 2026/07/17 11:29:25 open 0.35000000 0.46992481 Williams Companies 1.50613186 74.15 74.52 74.70 74.57 66.96
wmt 116.30 113.76 2026/07/17 11:29:28 open 2.32000000 2.03938115 Walmart Inc. 3.07558820 116.61 116.67 114.30 114.91 113.03
wrb 72.13 68.56 2026/07/17 11:29:23 open 0.02000000 0.02917153 W. R. Berkley Corporation 1.06537857 72.03 71.53 71.61 70.92 70.43
wsm 229.80 221.81 2026/07/17 11:29:29 open 5.54000000 2.49763311 Williams-Sonoma 3.53384015 230.41 230.34 223.18 228.90 197.17
wst 364.66 357.82 2026/07/17 11:29:29 open 3.44000000 0.96137723 West Pharmaceutical Services 1.99758427 363.92 363.08 359.24 352.23 281.65
wtw 295.85 288.32 2026/07/17 11:29:20 open 8.88000000 3.07991121 Willis Towers Watson 4.11611825 296.90 296.73 291.34 278.23 302.00
wy 24.66 23.89 2026/07/17 11:29:23 open 0.54000000 2.26035998 Weyerhaeuser 3.29656703 24.69 24.59 23.93 24.28 24.37
wynn 96.32 97.28 2026/07/17 11:29:23 open 1.06000000 1.08963816 Wynn Resorts 2.12584520 96.63 96.88 97.37 99.59 111.61
xel 80.45 79.55 2026/07/17 11:29:26 open 0.73000000 0.91766185 Xcel Energy 1.95386889 80.70 80.62 80.02 80.37 78.88
xom 148.21 145.28 2026/07/17 11:29:26 open 1.44000000 0.99122354 Exxon Mobil Corporation 2.02743058 148.28 148.12 144.49 139.67 133.63
xyl 125.18 121.71 2026/07/17 11:29:24 open 3.87000000 3.17968943 Xylem Inc. 4.21589647 125.59 125.41 122.58 118.40 132.23
yum 154.46 151.27 2026/07/17 11:29:25 open -3.59000000 -2.37323990 Yum! Brands -1.33703286 154.19 152.83 156.93 158.04 152.76
zbh 92.00 91.49 2026/07/17 11:29:28 open 3.61000000 3.94578642 Zimmer Biomet 4.98199347 92.38 92.64 92.02 90.33 92.52
zbra 263.85 252.39 2026/07/17 11:29:25 open 12.30070000 4.87368755 Zebra Technologies 5.90989459 264.58 264.38 263.91 258.22 260.24
zts 76.62 75.42 2026/07/17 11:29:25 open 2.38000000 3.15566163 Zoetis 4.19186867 76.96 77.17 75.49 76.32 120.13

Total Volume: 0

Last Update on: 2026-07-17_11:56:56

Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.