Grid47

sp500

2026-09-11 ----> 2026-09-11

weighted order

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell Target %Alpha EOH EOD EOW EOM EOY
a 145.32 144.48 2026/09/11 17:34:18 extend-hours 3.81000000 2.63704319 Agilent Technologies 110.24 - 148.52 1.7100 145.99 145.80 146.50 151.83 135.10
aapl 332.63 327.45 2026/09/11 18:55:54 extend-hours 5.99000000 1.82928691 Apple Inc. 246.63 - 340.08 0.9022 330.75 330.84 322.07 317.44 283.38
abbv 257.40 253.92 2026/09/11 18:45:08 extend-hours 2.12000000 0.83490863 AbbVie 197.38 - 263.30 -0.0922 257.34 257.35 253.65 256.70 232.58
abnb 170.00 170.03 2026/09/11 18:54:13 extend-hours 2.54000000 1.49385403 Airbnb Inc. Class A 115.96 - 153.11 0.5668 169.27 169.04 172.79 182.58 139.47
abt 102.50 104.15 2026/09/11 18:55:28 extend-hours 0.21000000 0.20163226 Abbott Laboratories 82.56 - 127.78 -0.7254 102.23 102.68 104.88 110.13 109.63
acgl 97.00 96.84 2026/09/11 18:53:07 extend-hours -0.11000000 -0.11358943 Arch Capital Group 87.62 - 106.48 -1.0407 96.05 96.04 96.44 98.23 94.97
acn 183.01 179.05 2026/09/11 18:54:48 extend-hours 5.99000000 3.34543424 Accenture 124.44 - 288.54 2.4184 180.92 181.46 180.67 184.48 208.88
adbe 252.22 242.17 2026/09/11 18:55:43 extend-hours 3.57000000 1.47417104 Adobe Inc. 193.41 - 339.04 0.5471 246.88 247.58 255.94 269.92 282.13
adi 378.88 365.34 2026/09/11 18:30:25 extend-hours 17.60000000 4.81749627 Analog Devices Inc. 277.29 - 445.48 3.8904 376.59 374.49 366.11 373.06 332.52
adm 87.11 86.85 2026/09/11 18:49:05 extend-hours -0.19000000 -0.21876799 Archer Daniels Midland 58.52 - 87.32 -1.1458 87.15 87.09 85.86 82.72 71.20
adp 269.00 265.82 2026/09/11 18:54:15 extend-hours 0.93000000 0.34986081 Automatic Data Processing 188.79 - 273.37 -0.5772 267.19 267.21 269.28 277.43 246.87
adsk 212.70 210.50 2026/09/11 18:53:13 extend-hours 0.79000000 0.37529691 Autodesk Inc 187.72 - 293.79 -0.5518 212.50 212.43 212.15 239.29 255.72
aee 104.90 105.64 2026/09/11 18:30:00 extend-hours -0.05000000 -0.04733056 Ameren 99.07 - 118.32 -0.9744 105.19 105.15 105.86 106.67 107.25
aep 123.23 124.50 2026/09/11 18:53:33 extend-hours -0.44680000 -0.35887550 American Electric Power 113.70 - 138.69 -1.2859 123.72 123.62 124.28 123.34 125.44
aes 14.77 14.81 2026/09/11 18:55:37 extend-hours -0.01000000 -0.06752194 AES Corporation 13.77 - 17.28 -0.9946 14.81 14.80 14.81 14.76 14.57
afl 115.28 115.72 2026/09/11 16:51:53 extend-hours 0.81000000 0.69996543 Aflac 106.20 - 129.55 -0.2271 115.02 115.06 115.37 117.31 113.46
aig 75.05 75.73 2026/09/11 18:06:38 extend-hours 0.30000000 0.39614420 American International Group 71.89 - 84.38 -0.5309 75.03 75.06 75.26 76.25 77.20
aiz 282.46 284.88 2026/09/11 16:15:00 extend-hours 1.49000000 0.52302724 Assurant 211.86 - 301.57 -0.4040 282.30 282.23 282.12 284.05 244.62
ajg 240.32 245.95 2026/09/11 16:51:53 extend-hours -2.99000000 -1.21569425 Arthur J. Gallagher & Co. 192.00 - 268.91 -2.1428 241.58 241.85 248.41 257.12 242.21
akam 106.75 107.63 2026/09/11 18:53:57 extend-hours -0.38000000 -0.35306141 Akamai Technologies 85.71 - 161.14 -1.2801 108.13 108.05 107.10 110.98 103.03
alb 118.21 121.00 2026/09/11 18:50:11 extend-hours -4.59000000 -3.79338843 Albemarle Corporation 113.16 - 215.62 -4.7205 118.70 119.16 124.28 132.11 142.91
algn 150.82 153.30 2026/09/11 18:23:41 extend-hours 0.10000000 0.06523157 Align Technology 155.16 - 197.51 -0.8618 150.59 150.82 153.32 162.18 160.80
all 253.71 254.43 2026/09/11 18:10:28 extend-hours 1.92000000 0.75462799 Allstate 192.28 - 274.39 -0.1724 252.98 253.07 254.42 257.82 221.93
alle 153.35 152.94 2026/09/11 18:30:00 extend-hours 2.08000000 1.36001046 Allegion 125.65 - 179.77 0.4329 152.85 153.11 153.90 159.01 154.94
amat 456.80 461.19 2026/09/11 18:52:07 extend-hours 2.72000000 0.58977862 Applied Materials 281.64 - 723.00 -0.3373 460.38 459.76 461.37 474.47 382.58
amcr 42.60 43.70 2026/09/11 18:46:45 extend-hours -0.68000000 -1.55606407 Amcor 36.69 - 50.58 -2.4831 42.65 42.60 43.59 45.75 42.34
amd 515.50 510.71 2026/09/11 18:56:13 extend-hours 11.67090000 2.28523037 Advanced Micro Devices 190.95 - 580.91 1.3582 513.36 513.66 504.83 489.38 338.81
ame 241.87 237.91 2026/09/11 18:06:49 extend-hours 7.63000000 3.20709512 Ametek 208.37 - 254.76 2.2800 241.28 241.25 237.57 242.04 222.53
amgn 377.96 386.14 2026/09/11 18:51:24 extend-hours -4.48000000 -1.16021599 Amgen Inc 320.72 - 407.83 -2.0873 379.76 380.34 396.30 420.31 351.76
amp 557.61 560.00 2026/09/11 18:30:00 extend-hours 4.08000000 0.72857143 Ameriprise Financial 430.40 - 561.03 -0.1985 554.15 554.55 556.05 560.52 489.82
amt 177.28 174.59 2026/09/11 18:40:26 extend-hours 4.87000000 2.78939229 American Tower 162.11 - 194.12 1.8623 177.83 177.06 175.57 176.26 179.39
amzn 256.62 254.09 2026/09/11 18:56:11 extend-hours 4.91000000 1.93238616 Amazon 198.79 - 284.02 1.0053 255.54 255.52 255.31 260.60 242.12
anet 199.48 192.23 2026/09/11 18:56:12 extend-hours 9.92780000 5.16454248 Arista Networks 116.13 - 197.31 4.2375 198.31 197.22 194.05 195.24 156.99
aon 302.69 310.85 2026/09/11 18:30:00 extend-hours -5.08000000 -1.63422873 Aon 308.27 - 381.26 -2.5613 305.17 305.21 310.81 338.42 335.09
aos 58.86 57.34 2026/09/11 16:44:42 extend-hours 0.68000000 1.18590862 A. O. Smith 55.78 - 80.47 0.2588 57.66 57.52 58.25 60.70 65.20
apa 44.86 44.00 2026/09/11 18:53:55 extend-hours 0.32000000 0.72727273 APA Corporation 23.39 - 44.39 -0.1998 44.56 44.46 44.08 42.78 33.12
apd 291.43 294.09 2026/09/11 18:10:26 extend-hours -2.22000000 -0.75487096 Air Products 253.84 - 314.19 -1.6819 292.41 292.32 295.86 302.97 279.21
aph 83.99 82.42 2026/09/11 18:53:08 extend-hours 3.60000000 4.36787188 Amphenol Corporation 119.15 - 176.32 3.4408 83.56 83.04 82.01 81.53 73.66
apo 129.00 130.00 2026/09/11 18:41:37 extend-hours 1.07000000 0.82307692 Apollo Global Management 100.30 - 152.70 -0.1040 129.16 128.88 130.67 134.23 127.05
aptv 45.46 46.27 2026/09/11 18:08:15 extend-hours -0.15000000 -0.32418414 Aptiv 47.01 - 88.67 -1.2512 45.82 45.80 45.88 47.42 67.39
are 50.23 49.23 2026/09/11 16:47:25 extend-hours 1.58000000 3.20942515 Alexandria Real Estate Equities 40.41 - 59.69 2.2824 50.28 50.37 50.89 51.40 53.55
ato 163.19 165.72 2026/09/11 16:51:52 extend-hours -1.62000000 -0.97755250 Atmos Energy 165.34 - 192.29 -1.9046 164.28 164.02 166.04 166.83 173.68
avgo 361.56 364.85 2026/09/11 18:55:34 extend-hours 0.81000000 0.22200904 Broadcom Inc. 293.41 - 481.57 -0.7051 363.59 363.39 362.73 370.02 367.12
avy 169.38 171.28 2026/09/11 16:51:52 extend-hours 0.61000000 0.35614199 Avery Dennison 153.01 - 197.45 -0.5709 169.67 169.62 170.74 176.97 172.65
awk 138.10 140.47 2026/09/11 18:30:36 extend-hours -2.15000000 -1.53057592 American Water Works 121.13 - 139.69 -2.4576 138.43 138.27 139.79 137.66 132.52
axon 480.30 480.45 2026/09/11 18:47:40 extend-hours -1.31530000 -0.27376418 Axon Enterprise Inc. 345.94 - 641.51 -1.2008 482.83 481.56 493.86 567.26 537.95
axp 325.11 324.97 2026/09/11 18:50:02 extend-hours 4.53000000 1.39397483 American Express 292.27 - 383.56 0.4669 324.33 324.24 323.89 332.51 335.43
azo 2,880.00 2,895.18 2026/09/11 18:34:11 extend-hours -4.72000000 -0.16302959 AutoZone 2,923.50 - 3,882.47 -1.0901 2,896.48 2,889.11 2,920.82 2,960.99 3,451.35
ba 210.40 207.56 2026/09/11 18:55:07 extend-hours 6 2.89073039 Boeing Company 189.21 - 252.15 1.9637 209.58 208.94 208.93 215.68 214.94
bac 62.69 63.23 2026/09/11 18:52:51 extend-hours 0.12620000 0.19960459 Bank of America Corporation 46.72 - 63.25 -0.7275 62.86 62.85 62.60 62.77 54.93
ball 59.90 60.36 2026/09/11 18:30:00 extend-hours 0.16000000 0.26507621 Ball Corporation 52.62 - 67.76 -0.6620 60.41 60.30 60.72 62.35 57.61
bax 23.95 24.65 2026/09/11 18:49:32 extend-hours -0.38000000 -1.54158215 Baxter International Inc. 15.80 - 28.35 -2.4686 23.89 23.87 24.61 25.77 20.77
bby 90.17 89.04 2026/09/11 18:51:43 extend-hours 2.81000000 3.15588500 Best Buy 55.52 - 90.17 2.2288 90.59 90.68 89.30 87.16 74.37
bdx 177.85 177.60 2026/09/11 18:10:28 extend-hours 1.43000000 0.80518018 Becton Dickinson 140.71 - 210.02 -0.1219 176.39 176.86 179.58 185.50 174.63
ben 33.65 34.21 2026/09/11 16:51:52 extend-hours -0.01000000 -0.02923122 Franklin Resources 22.75 - 35.77 -0.9563 33.74 33.72 34.16 34.24 28.07
bf.b 26.45 26.70 2026/09/11 17:25:53 extend-hours -0.37000000 -1.38576779 Brown?orman 22.80 - 30.67 -2.3128 26.47 26.43 26.42 27.41 27.05
bg 122.33 124.34 2026/09/11 18:13:35 extend-hours -2.18000000 -1.75325720 Bunge Global 92.59 - 131.41 -2.6803 123.17 123.15 122.62 116.68 109.59
biib 217.15 216.75 2026/09/11 18:10:52 extend-hours 1.72000000 0.79354095 Biogen 164.42 - 216.63 -0.1335 217.53 217.41 215.33 216.62 188.12
bkng 174.16 176.61 2026/09/11 18:54:24 extend-hours -0.17000000 -0.09625729 Booking Holdings Inc. 154.13 - 219.68 -1.0233 174.19 174.67 179.05 198.90 188.30
bkr 59.07 59.99 2026/09/11 18:44:01 extend-hours -0.32650000 -0.54430274 Baker Hughes 47.95 - 69.67 -1.4714 58.34 58.78 61.90 62.43 57.49
bldr 60.79 59.27 2026/09/11 18:01:57 extend-hours 1.40000000 2.36207187 Builders FirstSource 66.01 - 128.96 1.4350 60.24 60.09 61.82 67.32 91.66
blk 1,081.00 1,082.81 2026/09/11 18:55:40 extend-hours 17.25 1.59307727 Blackrock Inc. 922.90 - 1,163.17 0.6660 1,084.76 1,082.33 1,086.35 1,139.34 1,069.99
bmy 63.63 64.15 2026/09/11 18:29:47 extend-hours -0.11000000 -0.17147311 Bristol Myers Squibb 53.06 - 65.89 -1.0985 63.47 63.63 64.66 65.58 57.19
br 168.00 169.45 2026/09/11 18:12:42 extend-hours -0.5 -0.29508100 Broadridge Financial Solutions 135.44 - 223.36 -1.2221 167.79 167.84 169.12 175.49 184.92
brk.b 510.50 508.85 2026/09/11 18:54:53 extend-hours 3.5 0.68782549 Berkshire Hathaway 465.40 - 518.85 -0.2392 508.16 508.45 507.19 504.25 495.06
bro 66.19 67.06 2026/09/11 16:51:53 extend-hours -0.14000000 -0.20876827 Brown & Brown 54.38 - 80.64 -1.1358 66.08 66.07 67.73 70.88 71.70
bsx 43.06 43.19 2026/09/11 18:54:45 extend-hours -0.04000000 -0.09261403 Boston Scientific 42.63 - 98.65 -1.0197 43.07 43.16 44.76 47.96 70.39
bx 128.77 128.00 2026/09/11 18:54:45 extend-hours 3.10000000 2.42187500 Blackstone Inc. 102.12 - 163.50 1.4948 128.93 128.24 130.62 138.87 134.50
bxp 64.70 64.26 2026/09/11 16:40:58 extend-hours 0.33000000 0.51353875 BXP Inc. 51.02 - 72.97 -0.4135 64.58 64.57 65.23 67.57 65.16
c 138.82 140.11 2026/09/11 18:54:55 extend-hours 0.32000000 0.22839198 Citigroup 105.50 - 145.67 -0.6987 139.00 139.02 137.92 136.08 119.93
cag 14.62 14.82 2026/09/11 18:51:02 extend-hours -0.10000000 -0.67476383 Conagra Brands 12.58 - 20.02 -1.6018 14.46 14.57 15.03 15.64 16.18
cah 234.64 238.77 2026/09/11 18:54:07 extend-hours -1.45000000 -0.60727897 Cardinal Health 182.50 - 239.71 -1.5343 233.72 233.75 239.65 236.20 211.34
carr 57.46 57.33 2026/09/11 18:10:28 extend-hours 0.82000000 1.43031572 Carrier Global 52.57 - 76.00 0.5033 57.67 57.58 58.17 59.82 60.70
cat 818.57 817.75 2026/09/11 18:55:39 extend-hours 13.57000000 1.65943137 Caterpillar Inc. 596.52 - 1,064.90 0.7324 820.29 817.68 815.11 823.45 736.42
cb 338.00 340.71 2026/09/11 18:41:08 extend-hours -0.42000000 -0.12327199 Chubb Limited 299.98 - 363.50 -1.0503 337.06 337.71 338.55 340.88 319.30
cboe 281.50 290.99 2026/09/11 18:37:00 extend-hours -6.45000000 -2.21657102 Cboe Global Markets 231.51 - 366.70 -3.1436 282.57 282.51 290.42 297.35 277.98
cbre 140.70 140.28 2026/09/11 18:30:01 extend-hours 2.52000000 1.79640719 CBRE Group 124.64 - 171.61 0.8693 140.91 140.85 141.66 148.83 147.82
cci 75.26 74.57 2026/09/11 18:41:42 extend-hours 1.75 2.34678825 Crown Castle 73.84 - 94.49 1.4197 75.58 75.52 75.29 75.82 85.28
ccl 22.76 23.06 2026/09/11 18:56:01 extend-hours 0.28000000 1.21422376 Carnival Corporation 23.89 - 33.99 0.2872 22.87 22.84 22.93 24.97 27.62
cdns 290.40 288.21 2026/09/11 18:52:56 extend-hours 5.11000000 1.77301273 Cadence Design Systems 265.66 - 416.39 0.8460 289.32 289.27 287.15 313.26 326.00
cdw 154.00 144.81 2026/09/11 18:25:01 extend-hours 11.19000000 7.72736689 CDW Corporation 99.30 - 154.00 6.8003 151.96 152.58 147.12 146.11 140.41
ceg 285.01 290.58 2026/09/11 18:55:15 extend-hours -1.22000000 -0.41984996 Constellation Energy Corporation 236.50 - 354.94 -1.3469 286.93 287.00 292.53 283.17 306.53
cf 132.75 132.60 2026/09/11 18:46:16 extend-hours -2.04000000 -1.53846154 CF Industries 77.49 - 137.60 -2.4655 133.80 133.76 134.79 128.02 106.52
cfg 69.66 70.66 2026/09/11 18:15:48 extend-hours 0.85000000 1.20294367 Citizens Financial Group 55.64 - 74.40 0.2759 69.94 70.05 70.05 71.11 62.16
chd 94.15 94.55 2026/09/11 18:06:49 extend-hours 0.21000000 0.22210471 Church & Dwight 83.88 - 105.26 -0.7050 93.63 93.80 95.67 98.81 93.93
chrw 153.08 152.42 2026/09/11 18:23:19 extend-hours 0.36000000 0.23618948 C.H. Robinson 146.92 - 209.42 -0.6909 152.68 152.78 150.68 148.20 165.48
chtr 145.77 142.04 2026/09/11 18:55:53 extend-hours 5.21000000 3.66810997 Charter Comm Inc Del CL A New 123.31 - 248.19 2.7410 142.74 143.10 143.59 151.16 189.93
ci 280.69 283.01 2026/09/11 18:29:21 extend-hours -0.15000000 -0.05300166 Cigna 258.08 - 304.50 -0.9801 279.33 280.18 279.64 280.45 276.57
cinf 170.57 170.86 2026/09/11 17:36:23 extend-hours 0.21000000 0.12290764 Cincinnati Financial 153.68 - 192.03 -0.8042 169.51 169.59 169.77 170.87 165.34
cl 86.34 88.35 2026/09/11 18:33:28 extend-hours -1.10000000 -1.24504810 Colgate-Palmolive 76.93 - 99.14 -2.1721 87.42 87.32 87.98 89.87 86.63
clx 87.99 89.50 2026/09/11 18:49:29 extend-hours -1.01000000 -1.12849162 Clorox 86.12 - 127.16 -2.0556 87.24 88.01 90.16 99.15 103.92
cmcsa 25.21 25.21 2026/09/11 18:29:54 extend-hours 0.04000000 0.15866720 Comcast Corp 21.92 - 32.48 -0.7684 25.23 25.25 25.56 26.36 27.50
cme 276.95 275.35 2026/09/11 18:48:28 extend-hours 1.47000000 0.53386599 CME Group 218.58 - 326.46 -0.3932 275.22 275.34 276.77 277.48 277.32
cmg 36.20 36.23 2026/09/11 18:54:07 extend-hours 0.07000000 0.19321005 Chipotle Mexican Grill 28.18 - 40.87 -0.7339 36.12 36.17 36.46 36.32 35.52
cmi 552.70 558.46 2026/09/11 18:37:43 extend-hours 6.72000000 1.20330910 Cummins Inc. 511.70 - 727.59 0.2762 556.62 556.37 556.77 580.26 565.80
cms 67.15 68.11 2026/09/11 18:10:26 extend-hours -0.53000000 -0.77815299 CMS Energy 69.47 - 79.94 -1.7052 67.45 67.44 68.05 68.64 73.26
cnc 66.27 65.70 2026/09/11 18:46:37 extend-hours 1.02000000 1.55251142 Centene Corporation 31.80 - 68.72 0.6254 65.55 65.86 65.50 66.14 49.46
cnp 39.16 39.40 2026/09/11 18:15:50 extend-hours -0.01000000 -0.02538071 CenterPoint Energy 37.75 - 45.04 -0.9524 39.27 39.25 39.56 39.52 40.95
cof 210.87 210.64 2026/09/11 18:41:37 extend-hours 1.19000000 0.56494493 Capital One 176.10 - 257.94 -0.3621 208.18 208.39 211.97 217.76 207.90
coin 175.11 174.05 2026/09/11 18:55:50 extend-hours 2.82210000 1.62143062 Coinbase Global Inc. Class A 141.09 - 255.86 0.6944 176.39 175.70 177.17 174.70 212.16
coo 54.17 54.66 2026/09/11 18:46:29 extend-hours -0.47000000 -0.85986096 Cooper Companies (The) 58.98 - 84.32 -1.7869 53.69 54.00 61.77 69.41 71.31
cop 137.45 136.44 2026/09/11 18:50:48 extend-hours 0.31000000 0.22720610 ConocoPhillips 93.94 - 133.80 -0.6999 136.53 136.64 136.04 132.72 111.50
cor 321.60 323.99 2026/09/11 18:20:58 extend-hours 0.62000000 0.19136393 Cencora 252.74 - 372.65 -0.7357 319.81 320.32 324.30 321.28 324.57
cost 904.79 905.17 2026/09/11 18:56:01 extend-hours 2.42000000 0.26735309 Costco Wholesale Corp 875.74 - 1,094.32 -0.6597 903.88 904.41 907.13 934.96 943.64
cpay 408.22 412.96 2026/09/11 16:59:29 extend-hours -0.25 -0.06053855 Corpay 284.38 - 396.52 -0.9876 409.88 409.90 409.24 413.44 328.62
cpb 21.07 21.06 2026/09/11 18:48:40 extend-hours 0.30000000 1.42450142 Campbell Soup Company 20.00 - 29.49 0.4974 21.10 21.08 21.39 22.58 25.24
cprt 29.98 32.01 2026/09/11 18:55:55 extend-hours -0.78000000 -2.43673852 Copart Inc 27.17 - 41.54 -3.3638 30.93 31.09 31.81 32.41 35.70
cpt 103.01 102.92 2026/09/11 16:15:00 extend-hours 0.51000000 0.49553051 Camden Property Trust 96.96 - 117.58 -0.4315 102.92 102.90 104.00 106.60 106.42
crl 278.26 276.01 2026/09/11 16:15:00 extend-hours 5.26000000 1.90572805 Charles River Laboratories 149.93 - 260.72 0.9787 277.75 277.56 279.77 286.70 203.78
crm 247.01 242.02 2026/09/11 18:55:52 extend-hours 4.72000000 1.95025205 Salesforce Inc. 150.12 - 266.12 1.0232 247.72 246.68 248.65 233.67 215.40
crwd 206.13 208.04 2026/09/11 18:58:49 extend-hours -2.74000000 -1.31708607 CrowdStrike Holdings Inc. Class A 87.56 - 211.22 -2.2441 207.38 208.07 209.30 209.43 147.49
csco 112.02 108.89 2026/09/11 18:56:49 extend-hours 4.56620000 4.19340619 Cisco Systems Inc. (DE) 73.35 - 130.00 3.2663 110.99 110.60 109.47 110.80 92.22
csgp 30.55 29.72 2026/09/11 18:43:14 extend-hours 1.06000000 3.56722194 CoStar Group Inc 27.14 - 67.20 2.6402 30.21 30.32 30.16 31.65 47.85
csx 48.63 49.65 2026/09/11 18:53:44 extend-hours -0.41000000 -0.82578046 CSX Corporation 35.05 - 53.23 -1.7528 48.95 48.94 48.95 50.28 42.52
ctas 202.58 200.51 2026/09/11 18:21:54 extend-hours 3.06000000 1.52610842 Cintas Corp 163.55 - 216.53 0.5990 201.95 201.54 200.19 201.89 188.33
ctsh 59.99 58.41 2026/09/11 17:54:16 extend-hours 1.68000000 2.87621983 Cognizant Technology Solutions 38.73 - 86.70 1.9492 58.93 58.94 59.75 61.40 64.29
ctva 84.29 84.30 2026/09/11 18:20:20 extend-hours -0.59000000 -0.69988138 Corteva 67.85 - 90.51 -1.6269 83.60 83.93 85.38 82.83 76.26
cvs 94.51 95.78 2026/09/11 18:56:10 extend-hours -0.63000000 -0.65775736 CVS Health 70.08 - 110.60 -1.5848 94.49 94.88 95.63 94.93 85.40
cvx 214.23 212.02 2026/09/11 18:58:05 extend-hours 1.30000000 0.61314970 Chevron Corporation 155.20 - 211.15 -0.3139 213.52 213.03 211.81 205.96 180.44
czr 29.63 29.69 2026/09/11 17:39:24 extend-hours -0.02000000 -0.06736275 Caesars Entertainment 18.14 - 30.41 -0.9944 29.68 29.68 29.67 29.72 26.32
d 64.64 65.55 2026/09/11 18:47:27 extend-hours -0.69000000 -1.05263158 Dominion Energy 57.08 - 71.69 -1.9797 65.17 65.08 65.31 66.22 63.51
dal 79.81 79.40 2026/09/11 18:58:09 extend-hours 1.67000000 2.10327456 Delta Air Lines Inc. 57.94 - 93.66 1.1762 79.79 79.60 79.21 82.38 71.94
dash 201.92 202.05 2026/09/11 18:58:31 extend-hours 0.92000000 0.45533284 DoorDash Inc. Class A 146.60 - 230.52 -0.4717 202.93 202.64 202.48 218.19 201.91
dd 126.99 129.19 2026/09/11 18:10:28 extend-hours -0.33000000 -0.25543773 DuPont 126.03 - 154.59 -1.1825 126.93 126.98 129.03 136.03 128.92
de 676.25 685.92 2026/09/11 18:54:56 extend-hours -2.20000000 -0.32073711 Deere & Company 466.10 - 662.49 -1.2478 682.92 681.18 681.03 651.18 558.44
deck 81.98 81.08 2026/09/11 18:54:42 extend-hours 1.39000000 1.71435619 Deckers Brands 93.56 - 120.94 0.7873 81.47 81.13 81.96 87.92 99.37
dell 567.14 518.07 2026/09/11 18:58:54 extend-hours 60.67000000 11.71077268 Dell Technologies 111.07 - 467.27 10.7837 551.69 546.46 533.44 496.11 267.67
dg 123.33 124.00 2026/09/11 18:36:57 extend-hours 1.59000000 1.28225806 Dollar General 101.75 - 156.24 0.3552 124.05 124.10 126.64 125.47 121.74
dgx 233.00 233.20 2026/09/11 18:05:04 extend-hours 3.88000000 1.66380789 Quest Diagnostics 173.49 - 235.94 0.7367 231.40 231.86 234.85 238.74 202.58
dhi 137.50 137.94 2026/09/11 18:58:51 extend-hours 2.32000000 1.68189068 D. R. Horton 132.53 - 167.78 0.7548 137.46 137.45 138.73 145.04 150.57
dhr 200.50 201.99 2026/09/11 18:04:46 extend-hours -0.39000000 -0.19307887 Danaher Corporation 161.91 - 242.05 -1.1201 200.68 200.72 203.68 209.03 203.79
dis 106.26 106.74 2026/09/11 18:57:28 extend-hours 0.73000000 0.68390482 Walt Disney Company (The) 92.42 - 115.88 -0.2432 106.66 106.43 105.38 106.92 105.59
dlr 188.34 186.67 2026/09/11 18:52:03 extend-hours 3.21000000 1.71961215 Digital Realty Trust Inc 152.93 - 203.91 0.7925 188.35 188.35 188.18 190.64 178.05
dltr 118.00 119.96 2026/09/11 18:29:10 extend-hours -0.65000000 -0.54184728 Dollar Tree 86.80 - 141.21 -1.4689 117.53 117.55 122.14 127.74 114.41
doc 20.37 20.51 2026/09/11 18:35:02 extend-hours -0.07000000 -0.34129693 Healthpeak Properties 15.99 - 22.82 -1.2684 20.32 20.34 20.44 20.82 18.65
dov 189.05 189.64 2026/09/11 16:51:53 extend-hours 1.68000000 0.88588905 Dover Corporation 197.80 - 233.31 -0.0412 189.41 189.35 191.09 197.92 201.09
dow 29.02 29.42 2026/09/11 18:58:06 extend-hours -0.61000000 -2.07341944 Dow Inc. 24.80 - 41.87 -3.0005 29.24 29.32 29.42 30.48 29.64
dpz 316.00 320.35 2026/09/11 18:40:33 extend-hours -5.70000000 -1.77930389 Domino's 283.03 - 415.95 -2.7064 313.97 313.57 325.37 338.16 368.11
dri 209.89 208.96 2026/09/11 18:30:00 extend-hours 2.36000000 1.12940276 Darden Restaurants 190.63 - 218.66 0.2023 208.96 209.20 211.33 217.85 198.58
dte 133.38 135.45 2026/09/11 18:58:15 extend-hours -1.76000000 -1.29937246 DTE Energy 128.26 - 154.43 -2.2264 133.42 133.26 135.26 136.12 140.68
duk 119.54 120.26 2026/09/11 18:38:55 extend-hours 0.05000000 0.04157658 Duke Energy 116.19 - 133.46 -0.8855 119.56 119.62 120.14 120.73 124.30
dva 181.55 181.24 2026/09/11 18:30:00 extend-hours 0.22000000 0.12138601 DaVita 103.87 - 240.96 -0.8057 182.30 182.15 181.99 180.02 159.55
dvn 50.26 49.65 2026/09/11 18:59:15 extend-hours 0.21000000 0.42296073 Devon Energy 34.47 - 52.07 -0.5041 49.78 49.81 49.14 48.12 42.80
dxcm 83.10 84.65 2026/09/11 17:56:44 extend-hours -1.48000000 -1.74837566 Dexcom 57.56 - 87.31 -2.6754 83.44 83.35 84.77 88.77 70.98
ebay 107.72 105.80 2026/09/11 18:44:11 extend-hours 2.72000000 2.57088847 eBay 79.41 - 118.96 1.6438 106.77 106.65 104.86 104.81 97.31
ecl 276.69 274.21 2026/09/11 18:45:25 extend-hours 4.58000000 1.67025273 Ecolab 245.73 - 308.35 0.7432 275.88 275.92 275.48 279.99 273.58
ed 106.46 107.33 2026/09/11 18:10:28 extend-hours -0.27000000 -0.25156061 Consolidated Edison 98.50 - 115.46 -1.1786 106.74 106.74 107.25 107.28 106.16
efx 169.00 169.15 2026/09/11 18:06:49 extend-hours 0.96000000 0.56754360 Equifax 151.93 - 226.96 -0.3595 168.08 168.23 170.76 182.77 193.59
eg 371.71 373.99 2026/09/11 16:40:08 extend-hours 0.68000000 0.18182304 Everest Group 315.96 - 398.70 -0.7452 370.30 370.82 372.26 374.07 343.89
eix 56.27 57.30 2026/09/11 18:55:45 extend-hours -0.75 -1.30890052 Edison International 58.46 - 80.38 -2.2360 56.34 56.43 57.26 65.19 64.38
el 95.55 97.68 2026/09/11 18:42:30 extend-hours 0.65000000 0.66543817 Est? Lauder Companies (The) 67.23 - 119.61 -0.2616 96.73 96.80 99.58 98.48 92.93
elv 418.72 420.00 2026/09/11 18:06:49 extend-hours 2.18000000 0.51904762 Elevance Health 280.74 - 426.79 -0.4080 417.55 417.90 408.32 404.30 356.24
emn 68.54 68.76 2026/09/11 17:36:31 extend-hours -0.27000000 -0.39269871 Eastman Chemical Company 64.75 - 81.36 -1.3198 68.08 68.10 69.28 72.10 68.93
emr 152.00 150.93 2026/09/11 17:46:52 extend-hours 3.82000000 2.53097462 Emerson Electric Co. 123.30 - 162.47 1.6039 151.48 151.65 151.17 156.12 142.11
enph 36.53 36.99 2026/09/11 18:56:30 extend-hours -0.34570000 -0.93457691 Enphase Energy Inc. 31.18 - 72.33 -1.8616 37.05 36.97 37.03 37.81 38.83
eog 147.36 146.83 2026/09/11 18:54:41 extend-hours -0.10000000 -0.06810597 EOG Resources 102.55 - 149.89 -0.9952 146.77 147.11 146.48 146.31 127.41
epam 117.91 114.52 2026/09/11 18:30:00 extend-hours 3.39000000 2.96018163 EPAM Systems 76.04 - 221.40 2.0331 117.08 117.06 115.89 112.12 140.62
eqix 1,030.05 1,025.35 2026/09/11 18:54:37 extend-hours 13.91000000 1.35660994 Equinix Inc. REIT 772.02 - 1,115.94 0.4295 1,040.04 1,039.99 1,036.36 1,057.12 940.09
eqt 54.27 54.90 2026/09/11 18:52:57 extend-hours -0.89000000 -1.62112933 EQT Corporation 48.85 - 67.93 -2.5482 54.30 54.36 54.79 54.39 56.54
erie 247.70 240.52 2026/09/11 17:44:12 extend-hours 4.63000000 1.92499584 Erie Indemnity 207.24 - 287.71 0.9979 242.08 242.33 245.08 255.81 262.39
es 68.78 69.77 2026/09/11 18:17:45 extend-hours -0.47000000 -0.67364197 Eversource Energy 65.62 - 76.21 -1.6007 68.64 68.71 70.10 70.60 70.43
ess 272.91 272.84 2026/09/11 18:10:26 extend-hours 1.54000000 0.56443337 Essex Property Trust 239.61 - 298.33 -0.3626 273.12 272.92 274.93 282.41 266.24
etn 426.00 415.40 2026/09/11 18:57:07 extend-hours 16.22000000 3.90467020 Eaton Corporation 320.58 - 447.28 2.9776 423.23 421.56 416.54 421.94 385.18
etr 105.00 106.71 2026/09/11 18:52:41 extend-hours -0.40000000 -0.37484772 Entergy Corp 91.19 - 117.91 -1.3019 105.58 105.52 106.81 106.16 104.28
evrg 81.62 81.95 2026/09/11 16:59:28 extend-hours 0.26000000 0.31726663 Evergy 72.31 - 88.13 -0.6098 81.63 81.65 81.60 81.75 80.17
ew 84.37 87.51 2026/09/11 16:59:28 extend-hours -2.40000000 -2.74254371 Edwards Lifesciences 75.87 - 95.18 -3.6696 84.66 84.85 86.79 89.17 84.74
exc 43.25 43.76 2026/09/11 18:19:14 extend-hours -0.23000000 -0.52559415 Exelon 42.90 - 50.29 -1.4527 43.28 43.25 43.57 44.07 45.85
exe 94.83 96.45 2026/09/11 18:06:49 extend-hours -2.04000000 -2.11508554 Expand Energy 86.95 - 113.92 -3.0421 94.83 95.26 96.88 96.35 103.48
expd 193.50 189.78 2026/09/11 16:53:06 extend-hours 3.28000000 1.72831700 Expeditors International 138.83 - 182.80 0.8013 191.85 192.16 189.00 189.26 154.48
expe 280.70 280.50 2026/09/11 18:41:47 extend-hours 3.82000000 1.36185383 Expedia Group 188.51 - 319.66 0.4348 278.81 279.13 280.58 312.53 254.38
exr 137.64 137.44 2026/09/11 18:06:49 extend-hours 1.19000000 0.86583236 Extra Space Storage 128.28 - 152.85 -0.0612 137.79 137.73 137.63 142.90 139.82
f 13.95 14.09 2026/09/11 18:58:11 extend-hours 0.09000000 0.63875089 Ford Motor Company 11.21 - 17.44 -0.2883 14.00 13.99 13.98 14.25 13.62
fang 205.00 204.68 2026/09/11 18:58:53 extend-hours -0.54090000 -0.26426617 Diamondback Energy 140.45 - 213.69 -1.1913 203.64 203.97 202.37 203.01 177.41
fast 49.00 49.61 2026/09/11 18:33:30 extend-hours 0.31000000 0.62487402 Fastenal 40.61 - 49.99 -0.3022 49.32 49.34 49.22 50.20 45.39
fcx 71.28 71.46 2026/09/11 18:51:54 extend-hours -0.14000000 -0.19591380 Freeport-McMoRan 52.09 - 71.72 -1.1230 71.66 71.67 73.57 72.68 58.28
fds 256.07 264.90 2026/09/11 16:56:53 extend-hours -3.22000000 -1.21555304 FactSet 190.06 - 296.92 -2.1426 259.03 260.06 278.55 290.81 257.58
fdx 312.12 315.44 2026/09/11 18:43:28 extend-hours 0.19000000 0.06023332 FedEx Corporation 297.46 - 411.78 -0.8668 312.09 312.43 313.93 325.02 322.66
fe 46.00 46.58 2026/09/11 18:29:27 extend-hours -0.12000000 -0.25762130 FirstEnergy 43.82 - 51.91 -1.1847 46.12 46.16 46.36 46.43 47.31
ffiv 413.00 400.74 2026/09/11 18:47:07 extend-hours 13.23000000 3.30139242 F5 Inc. 259.26 - 431.26 2.3743 412.20 409.56 398.98 396.85 327.05
fico 989.88 965.23 2026/09/11 18:57:07 extend-hours 24.72000000 2.56104763 Fair Isaac 922.37 - 1,665.53 1.6340 980.91 982.02 958.96 1,065.93 1,332.19
fis 38.36 38.30 2026/09/11 18:52:59 extend-hours -0.38000000 -0.99216710 Fidelity National Information Services 37.72 - 67.54 -1.9192 38.00 38.15 39.21 41.15 51.22
fitb 54.72 55.20 2026/09/11 18:30:00 extend-hours 0.29000000 0.52536232 Fifth Third Bancorp 43.40 - 59.37 -0.4017 54.54 54.63 54.54 55.40 49.59
fox 58.45 58.13 2026/09/11 18:06:49 extend-hours 0.39000000 0.67091003 Fox Corporation (Class B) 44.39 - 67.76 -0.2562 58.34 58.38 58.05 60.13 57.01
foxa 65.94 65.43 2026/09/11 18:06:49 extend-hours 0.76000000 1.16154669 Fox Corporation (Class A) 48.79 - 76.11 0.2345 65.69 65.77 65.13 67.47 63.45
frt 115.00 115.20 2026/09/11 18:04:07 extend-hours -0.48000000 -0.41666667 Federal Realty Investment Trust 99.56 - 127.13 -1.3437 114.55 114.57 115.74 116.67 109.36
fslr 209.32 209.84 2026/09/11 18:57:24 extend-hours 1.86000000 0.88638963 First Solar 184.70 - 318.25 -0.0407 209.95 209.66 207.40 211.56 231.40
ftnt 156.69 158.40 2026/09/11 18:59:08 extend-hours -2.15000000 -1.35732323 Fortinet Inc. 75.23 - 168.29 -2.2844 156.43 157.32 157.18 158.38 110.61
ftv 54.69 55.16 2026/09/11 18:10:28 extend-hours 0.18000000 0.32632342 Fortive 52.70 - 64.09 -0.6007 54.86 54.82 55.69 58.60 55.94
gd 356.90 357.00 2026/09/11 17:49:30 extend-hours 1.65000000 0.46218487 General Dynamics 312.53 - 393.19 -0.4649 355.63 355.68 355.76 374.94 351.66
gddy 97.78 96.93 2026/09/11 18:02:29 extend-hours 1.70000000 1.75384298 GoDaddy 74.99 - 119.82 0.8268 97.26 97.19 96.45 97.81 102.19
ge 323.91 328.29 2026/09/11 18:58:23 extend-hours -0.49000000 -0.14925828 GE Aerospace 273.25 - 381.22 -1.0763 325.22 325.40 329.05 344.02 319.69
gehc 64.01 64.96 2026/09/11 18:57:31 extend-hours -0.31000000 -0.47721675 GE HealthCare Technologies Inc. 59.48 - 88.16 -1.4043 63.64 63.86 65.80 70.61 72.07
gen 30.39 30.07 2026/09/11 17:44:30 extend-hours 0.29500000 0.98104423 Gen Digital Inc. 17.89 - 28.27 0.0540 30.35 30.32 30.09 29.87 25.57
gev 955.55 941.63 2026/09/11 18:56:56 extend-hours 33.36000000 3.54279282 GE Vernova Inc. 622.50 - 1,174.86 2.6157 952.09 948.38 949.10 966.25 846.08
gild 143.47 145.24 2026/09/11 18:58:22 extend-hours -1.09000000 -0.75048196 Gilead Sciences 118.30 - 155.80 -1.6775 144.03 143.98 146.36 144.98 132.42
gis 36.05 36.35 2026/09/11 18:53:08 extend-hours -0.11000000 -0.30261348 General Mills 32.17 - 49.01 -1.2297 35.86 35.97 36.98 38.97 41.25
gl 171.17 173.00 2026/09/11 16:15:00 extend-hours 0.37000000 0.21387283 Globe Life 135.11 - 184.76 -0.7132 171.25 171.25 171.35 174.06 152.77
glw 161.90 165.50 2026/09/11 18:59:08 extend-hours -1.46670000 -0.88622356 Corning Incorporated 85.23 - 255.69 -1.8133 165.59 165.19 163.65 157.10 137.44
gm 86.85 87.25 2026/09/11 18:55:37 extend-hours -0.5 -0.57306590 General Motors 72.39 - 90.30 -1.5001 86.25 86.24 85.81 86.87 78.47
gnrc 183.53 184.86 2026/09/11 18:53:21 extend-hours 5.32000000 2.87785351 GENERAC HOLDINGS INC 141.86 - 295.54 1.9508 187.18 186.46 186.54 196.68 200.89
goog 335.50 332.73 2026/09/11 18:58:57 extend-hours 5 1.50271992 Alphabet Inc. (Class C) 273.14 - 399.04 0.5757 335.15 335.05 332.98 339.79 325.79
googl 338.23 335.03 2026/09/11 18:59:09 extend-hours 5.69000000 1.69835537 Alphabet Inc. Class A 273.50 - 402.62 0.7713 337.62 337.68 335.71 342.85 327.02
gpc 132.86 136.38 2026/09/11 18:59:08 extend-hours -0.48000000 -0.35195777 Genuine Parts Company 92.47 - 149.26 -1.2790 134.57 134.45 135.04 135.65 123.15
gpn 88.29 89.17 2026/09/11 17:34:13 extend-hours -0.26000000 -0.29157788 Global Payments 62.47 - 88.27 -1.2186 88.89 88.74 89.16 91.84 77.92
grmn 283.80 274.58 2026/09/11 18:41:47 extend-hours 10.47000000 3.81309637 Garmin 198.69 - 307.36 2.8860 279.89 280.15 275.95 289.99 240.61
gs 1,028.75 1,035.05 2026/09/11 18:45:13 extend-hours 9.41000000 0.90913482 Goldman Sachs Group Inc. 782.21 - 1,152.07 -0.0179 1,029.63 1,028.94 1,030.57 1,036.10 920.45
gww 1,280.00 1,289.00 2026/09/11 18:06:49 extend-hours 8.51000000 0.66020171 W. W. Grainger 1,004.68 - 1,402.03 -0.2669 1,291.16 1,288.83 1,288.80 1,309.13 1,148.68
hal 35.88 36.21 2026/09/11 18:54:27 extend-hours -0.23000000 -0.63518365 Halliburton 30.38 - 42.98 -1.5622 35.78 35.84 36.58 35.77 33.42
has 91.54 91.66 2026/09/11 18:10:28 extend-hours 1.38000000 1.50556404 Hasbro Inc. 75.86 - 105.94 0.5785 92.12 92.07 90.70 93.71 87.96
hban 16.90 16.86 2026/09/11 18:37:09 extend-hours 0.17000000 1.00830368 Huntington Bancshares 15.02 - 19.27 0.0812 16.82 16.84 16.80 17.15 16.75
hca 427.19 423.79 2026/09/11 18:53:56 extend-hours 5.73000000 1.35208476 HCA Healthcare 361.32 - 545.13 0.4250 426.50 426.78 415.40 416.73 446.08
hd 308.90 309.09 2026/09/11 18:51:42 extend-hours 3.05000000 0.98676761 Home Depot (The) 297.51 - 391.05 0.0597 309.16 308.80 311.93 326.89 349.01
hig 136.36 138.19 2026/09/11 18:30:00 extend-hours -0.44000000 -0.31840220 Hartford (The) 125.94 - 145.68 -1.2455 136.22 136.22 136.75 137.48 135.05
hii 281.27 283.79 2026/09/11 18:47:35 extend-hours -1.98000000 -0.69769900 Huntington Ingalls Industries Inc. 268.76 - 453.73 -1.6248 279.88 280.42 283.16 297.15 335.25
hlt 306.19 309.49 2026/09/11 18:43:31 extend-hours -0.05000000 -0.01615561 Hilton Worldwide 285.77 - 350.22 -0.9432 307.40 307.49 307.01 318.61 302.17
hon 202.25 203.62 2026/09/11 18:55:37 extend-hours 0.18000000 0.08839996 Honeywell International Inc. 199.51 - 248.79 -0.8387 202.72 202.77 205.46 215.85 216.86
hpe 62.05 56.37 2026/09/11 18:58:53 extend-hours 6.81770000 12.09455384 Hewlett Packard Enterprise Company 20.00 - 56.15 11.1675 60.23 59.56 56.85 55.71 33.91
hpq 35.53 32.95 2026/09/11 18:58:02 extend-hours 2.75 8.34597876 HP Inc. 18.20 - 29.34 7.4189 35.12 34.71 32.88 31.69 24.76
hrl 20.60 20.95 2026/09/11 18:58:39 extend-hours -0.27000000 -1.28878282 Hormel Foods 19.74 - 26.51 -2.2158 20.53 20.65 21.03 22.42 23.31
hsic 87.46 88.54 2026/09/11 17:58:01 extend-hours 1.06000000 1.19719901 Henry Schein 68.99 - 89.59 0.2701 87.86 87.90 88.46 89.19 77.68
hst 22.30 22.39 2026/09/11 18:48:10 extend-hours -0.25910000 -1.15721304 Host Hotels & Resorts 17.79 - 25.54 -2.0843 22.41 22.31 22.11 22.54 20.22
hsy 173.48 175.05 2026/09/11 18:54:45 extend-hours -1.02000000 -0.58269066 Hershey Company (The) 170.27 - 236.28 -1.5098 173.66 173.65 173.25 179.24 188.11
hubb 460.40 459.01 2026/09/11 16:51:53 extend-hours 7.99000000 1.74070282 Hubbell Incorporated 460.87 - 557.85 0.8136 464.32 462.64 458.65 472.44 473.62
hum 409.50 404.76 2026/09/11 18:05:28 extend-hours 9.07000000 2.24083407 Humana 163.67 - 409.42 1.3138 407.23 407.39 403.04 392.96 284.26
hwm 230.10 231.72 2026/09/11 18:58:02 extend-hours 1.70000000 0.73364405 Howmet Aerospace 207.21 - 291.42 -0.1934 230.17 229.96 236.19 262.92 233.83
ibm 242.90 235.78 2026/09/11 18:59:07 extend-hours 9.27000000 3.93163118 IBM 205.77 - 329.23 3.0046 239.85 238.95 236.85 236.75 268.80
ice 157.88 157.47 2026/09/11 18:58:36 extend-hours 1.59000000 1.00971614 Intercontinental Exchange 122.91 - 175.10 0.0827 157.52 157.52 157.75 159.39 156.07
idxx 506.50 509.88 2026/09/11 18:30:02 extend-hours -1.83000000 -0.35890798 Idexx Laboratories Inc 526.44 - 724.76 -1.2860 503.08 504.11 516.39 540.59 604.47
iex 224.21 224.00 2026/09/11 18:30:00 extend-hours 2.75 1.22767857 IDEX Corporation 180.49 - 237.89 0.3006 224.26 224.28 224.03 230.31 201.74
iff 83.61 84.94 2026/09/11 16:51:53 extend-hours -0.44000000 -0.51801271 International Flavors & Fragrances 66.62 - 88.07 -1.4451 83.92 83.95 84.79 85.27 73.89
incy 122.00 124.35 2026/09/11 18:22:51 extend-hours -3.64340000 -2.92995577 Incyte 90.30 - 129.93 -3.8570 122.44 121.72 124.38 124.11 103.58
intc 102.91 102.47 2026/09/11 18:58:52 extend-hours 2.58000000 2.51781009 Intel 39.37 - 140.94 1.5907 102.62 102.80 101.95 96.16 70.67
intu 321.08 313.02 2026/09/11 18:57:52 extend-hours 8.77680000 2.80391029 Intuit Inc 255.07 - 652.75 1.8768 319.06 318.22 319.98 345.00 458.87
invh 27.48 27.67 2026/09/11 17:30:55 extend-hours -0.02000000 -0.07228045 Invitation Homes 24.39 - 30.59 -0.9993 27.61 27.61 27.98 29.11 28.16
ip 34.25 35.12 2026/09/11 18:17:52 extend-hours 0.07000000 0.19931663 International Paper 29.38 - 49.19 -0.7277 34.50 34.64 35.40 38.63 38.35
iqv 261.75 258.82 2026/09/11 17:35:19 extend-hours 4.47000000 1.72706901 IQVIA 156.66 - 247.56 0.8000 260.14 260.58 260.61 257.55 210.24
ir 72.93 74.41 2026/09/11 16:51:53 extend-hours -0.16000000 -0.21502486 Ingersoll Rand 68.54 - 98.76 -1.1421 72.93 72.86 74.21 78.34 80.44
irm 113.67 114.26 2026/09/11 18:37:55 extend-hours 2.28000000 1.99544898 Iron Mountain 83.67 - 133.06 1.0684 114.99 114.83 115.25 120.18 108.48
isrg 369.12 363.56 2026/09/11 18:59:03 extend-hours 8.65000000 2.37924964 Intuitive Surgical Inc. 332.02 - 592.85 1.4522 368.50 367.14 359.94 376.35 459.18
it 179.59 171.24 2026/09/11 17:54:53 extend-hours 8.97000000 5.23826209 Gartner 125.73 - 248.02 4.3112 175.93 176.01 175.78 188.28 191.57
itw 268.16 267.94 2026/09/11 18:10:26 extend-hours 2.96000000 1.10472494 Illinois Tool Works 245.81 - 299.60 0.1777 268.20 268.07 267.23 278.30 262.98
ivz 32.28 32.60 2026/09/11 17:25:16 extend-hours 0.35000000 1.07361963 Invesco 22.77 - 32.01 0.1466 32.42 32.38 32.34 32.56 26.99
j 141.85 141.61 2026/09/11 18:10:26 extend-hours 1.32000000 0.93213756 Jacobs Solutions 107.27 - 151.16 0.0051 141.39 141.33 142.93 146.96 136.50
jbht 270.23 271.50 2026/09/11 17:11:41 extend-hours 2.62000000 0.96500921 J.B. Hunt 197.64 - 298.41 0.0379 269.74 270.16 270.93 272.08 226.49
jbl 319.90 307.16 2026/09/11 18:43:38 extend-hours 15.28000000 4.97460607 Jabil Inc. 221.81 - 385.63 4.0475 317.51 315.71 311.03 321.28 282.35
jci 145.00 144.55 2026/09/11 18:55:47 extend-hours 3.20000000 2.21376686 Johnson Controls 110.85 - 153.65 1.2867 145.96 145.90 145.01 145.45 131.69
jkhy 161.12 161.15 2026/09/11 18:06:49 extend-hours -0.30000000 -0.18616196 Jack Henry & Associates 123.42 - 192.60 -1.1132 161.44 161.49 161.30 163.20 158.88
jnj 266.90 268.03 2026/09/11 18:56:02 extend-hours -0.77000000 -0.28728127 Johnson & Johnson 204.31 - 267.24 -1.2143 266.68 266.76 268.67 267.89 231.17
jpm 356.60 358.32 2026/09/11 18:55:07 extend-hours 2.67000000 0.74514401 JPMorgan Chase & Co. 282.84 - 359.24 -0.1819 356.77 356.57 355.33 357.38 320.47
kdp 31.40 31.70 2026/09/11 18:48:21 extend-hours -0.05000000 -0.15772871 Keurig Dr Pepper 25.31 - 33.50 -1.0848 31.41 31.46 32.01 31.93 29.17
key 21.90 21.89 2026/09/11 18:35:57 extend-hours 0.11000000 0.50251256 KeyCorp 18.90 - 23.99 -0.4246 21.73 21.75 21.85 22.22 20.78
keys 338.19 332.16 2026/09/11 18:46:13 extend-hours 12.99000000 3.91076590 Keysight Technologies 206.67 - 373.34 2.9837 336.99 337.25 331.19 331.95 275.68
khc 24.66 24.56 2026/09/11 18:57:37 extend-hours 0.23070000 0.93952352 The Kraft Heinz Company 21.21 - 27.62 0.0125 24.46 24.52 24.67 25.25 24.44
kim 23.19 23.43 2026/09/11 18:30:00 extend-hours -0.10000000 -0.42680324 Kimco Realty 20.14 - 26.38 -1.3539 23.29 23.28 23.48 23.80 22.77
kkr 101.01 103.00 2026/09/11 18:45:48 extend-hours 0.21000000 0.20388350 KKR 83.88 - 135.82 -0.7232 101.68 101.71 103.90 108.00 107.45
klac 180.90 181.71 2026/09/11 18:58:13 extend-hours 3.72000000 2.04721809 KLA Corporation 130.72 - 301.71 1.1202 180.71 180.71 183.06 185.90 162.93
kmb 98.44 99.24 2026/09/11 18:53:30 extend-hours -0.00740000 -0.00745667 Kimberly-Clark 93.05 - 114.74 -0.9345 98.34 98.63 100.64 106.47 106.40
kmi 30.86 31.06 2026/09/11 18:52:20 extend-hours -0.09000000 -0.28976175 Kinder Morgan 26.82 - 34.31 -1.2168 30.95 30.94 31.32 31.52 30.60
kmx 60.86 61.42 2026/09/11 17:37:56 extend-hours 0.80000000 1.30250733 CarMax 36.27 - 59.11 0.3754 61.60 61.46 61.20 61.75 46.93
ko 88.30 88.44 2026/09/11 18:58:57 extend-hours 0.46000000 0.52012664 Coca-Cola Company (The) 67.54 - 89.08 -0.4069 88.24 88.21 88.02 88.97 78.02
kr 58.57 56.02 2026/09/11 18:58:49 extend-hours 1.54000000 2.74901821 Kroger 55.53 - 75.60 1.8220 57.74 57.81 57.53 57.88 63.37
kvue 17.79 17.90 2026/09/11 18:24:01 extend-hours -0.01000000 -0.05586592 Kenvue 16.73 - 19.83 -0.9829 17.76 17.79 18.09 18.79 17.60
l 108.79 109.98 2026/09/11 16:40:09 extend-hours -0.29000000 -0.26368431 Loews Corporation 101.86 - 119.40 -1.1907 108.70 108.75 108.82 110.13 107.53
ldos 128.00 129.75 2026/09/11 18:59:16 extend-hours -0.69000000 -0.53179191 Leidos 100.00 - 198.34 -1.4589 128.16 128.57 129.77 137.56 156.50
len 79.71 79.60 2026/09/11 18:44:05 extend-hours 1.70000000 2.13567839 Lennar 81.84 - 123.32 1.2086 79.66 79.31 80.44 84.67 100.85
lh 311.54 310.54 2026/09/11 17:38:57 extend-hours 4.58000000 1.47485026 LabCorp 250.39 - 315.53 0.5478 308.41 309.13 318.27 325.60 279.88
lhx 246.49 250.57 2026/09/11 18:37:32 extend-hours -2.83000000 -1.12942491 L3Harris 271.90 - 378.48 -2.0565 246.54 246.50 251.30 264.67 302.65
lii 367.43 376.85 2026/09/11 18:29:54 extend-hours -6.58000000 -1.74605281 Lennox International 415.88 - 572.95 -2.6731 370.45 369.16 378.03 394.97 486.35
lin 467.92 462.83 2026/09/11 18:58:42 extend-hours 5.38000000 1.16241385 Linde plc 433.10 - 546.64 0.2354 465.52 465.49 468.09 480.72 472.52
lkq 23.79 24.01 2026/09/11 18:24:50 extend-hours 0.16000000 0.66638900 LKQ Corporation 22.45 - 34.80 -0.2607 24.08 24.06 24.47 25.27 28.80
lly 1,116.20 1,129.41 2026/09/11 18:58:03 extend-hours -7.30000000 -0.64635804 Eli Lilly & Co. 851.21 - 1,235.56 -1.5734 1,120.94 1,121.67 1,127.24 1,175.05 1,034.25
lmt 524.75 532.24 2026/09/11 18:50:24 extend-hours -5.93000000 -1.11415903 Lockheed Martin 491.64 - 676.70 -2.0412 525.25 526.92 528.04 557.11 542.72
lnt 68.00 67.80 2026/09/11 18:40:37 extend-hours 0.01000000 0.01474926 Alliant Energy 64.60 - 78.03 -0.9123 67.43 67.42 67.79 68.34 69.70
low 197.00 199.00 2026/09/11 18:58:39 extend-hours 0.23000000 0.11557789 Lowe's 201.92 - 287.39 -0.8115 197.69 197.55 199.45 208.78 232.61
lrcx 298.87 303.45 2026/09/11 18:58:50 extend-hours 0.99000000 0.32624815 Lam Research Corp 194.76 - 433.33 -0.6008 300.66 300.85 308.03 310.83 246.28
lulu 98.97 97.28 2026/09/11 18:57:49 extend-hours 2.02010000 2.07658306 lululemon athletica inc. 105.43 - 215.88 1.1495 97.94 97.93 99.87 112.20 151.88
luv 39.17 39.67 2026/09/11 18:48:12 extend-hours 0.55000000 1.38643811 Southwest Airlines 36.29 - 54.80 0.4594 39.32 39.27 38.98 40.63 40.59
lvs 42.82 42.82 2026/09/11 18:54:20 extend-hours 0.23000000 0.53713218 Las Vegas Sands 44.78 - 64.64 -0.3899 42.85 42.86 43.42 45.10 53.59
lw 48.00 47.67 2026/09/11 17:41:37 extend-hours 0.53000000 1.11181036 Lamb Weston 38.48 - 54.62 0.1847 47.43 47.52 48.51 51.89 49.38
lyb 63.69 63.74 2026/09/11 18:10:26 extend-hours -0.61000000 -0.95701286 LyondellBasell 44.91 - 82.38 -1.8841 64.56 64.40 64.12 64.43 58.43
lyv 170.14 174.37 2026/09/11 17:36:17 extend-hours 0.07000000 0.04014452 Live Nation Entertainment 138.14 - 186.59 -0.8869 170.10 170.05 170.83 179.12 160.05
ma 573.00 568.88 2026/09/11 18:54:15 extend-hours 3.82000000 0.67149487 Mastercard Incorporated 471.55 - 580.34 -0.2556 569.07 569.23 570.43 578.72 541.54
maa 124.79 125.11 2026/09/11 18:10:26 extend-hours 0.31000000 0.24778195 Mid-America Apartment Communities 120.57 - 142.19 -0.6793 125.38 125.24 126.59 129.50 132.02
mar 335.13 334.28 2026/09/11 18:57:07 extend-hours 6.18000000 1.84874955 Marriot International Class A 311.03 - 402.54 0.9217 335.10 334.31 332.12 347.08 329.02
mas 68.52 68.66 2026/09/11 18:30:00 extend-hours 0.88000000 1.28167783 Masco 58.60 - 82.77 0.3546 68.40 68.34 69.83 72.42 69.01
mcd 252.68 253.98 2026/09/11 18:59:09 extend-hours -0.52000000 -0.20474053 McDonald's 262.80 - 341.06 -1.1318 253.14 253.28 254.11 263.40 293.57
mchp 74.19 72.82 2026/09/11 18:42:39 extend-hours 2.62000000 3.59791266 Microchip Technology Inc 60.06 - 102.92 2.6709 74.10 73.90 73.27 75.31 73.83
mck 881.51 888.37 2026/09/11 18:10:26 extend-hours 0.65000000 0.07316771 McKesson Corporation 725.17 - 995.69 -0.8539 879.25 879.91 890.23 882.16 838.88
mco 475.41 472.32 2026/09/11 18:29:17 extend-hours 7.59000000 1.60696138 Moody's Corporation 412.23 - 539.61 0.6799 471.98 472.26 478.34 494.35 477.98
mdlz 62.52 62.87 2026/09/11 18:18:37 extend-hours -0.03000000 -0.04771751 Mondelez International 51.51 - 64.99 -0.9748 62.43 62.50 62.05 62.83 59.71
mdt 91.00 93.00 2026/09/11 18:55:17 extend-hours -0.66000000 -0.70967742 Medtronic 73.75 - 103.18 -1.6367 90.83 91.26 92.21 92.20 90.35
met 97.14 98.00 2026/09/11 18:30:00 extend-hours 0.36000000 0.36734694 MetLife 67.70 - 97.49 -0.5597 96.79 96.85 96.55 96.65 82.71
meta 647.36 653.51 2026/09/11 18:59:13 extend-hours 2.98000000 0.45599914 Meta Platforms Inc. Class A 525.72 - 738.31 -0.4711 650.55 650.11 635.27 596.51 631.72
mgm 39.89 40.83 2026/09/11 18:30:00 extend-hours -0.84000000 -2.05756277 MGM Resorts 32.75 - 50.69 -2.9846 40.40 40.32 40.65 42.25 38.62
mhk 126.79 126.20 2026/09/11 16:15:00 extend-hours 2.55000000 2.02060222 Mohawk Industries 94.33 - 136.90 1.0935 127.43 126.69 128.46 133.33 117.10
mkc 51.40 51.31 2026/09/11 17:59:06 extend-hours 0.22000000 0.42876632 McCormick & Company 45.60 - 71.65 -0.4983 51.40 51.38 51.58 53.76 58.08
mktx 163.00 163.21 2026/09/11 16:15:00 extend-hours -0.09000000 -0.05514368 MarketAxess 109.09 - 193.61 -0.9822 163.20 163.26 163.21 162.76 161.10
mlm 509.96 508.21 2026/09/11 16:51:53 extend-hours 7.49000000 1.47380020 Martin Marietta Materials 525.14 - 708.11 0.5467 508.88 508.81 508.43 527.73 595.21
mmm 164.96 164.36 2026/09/11 18:56:22 extend-hours 2.11000000 1.28376734 3M 141.20 - 182.48 0.3567 164.37 164.56 165.66 173.90 160.94
mnst 43.42 43.45 2026/09/11 18:57:30 extend-hours 0.34060000 0.78388953 Monster Beverage 71.32 - 99.94 -0.1432 43.25 43.31 43.26 45.74 40.79
mo 69.09 69.20 2026/09/11 18:57:47 extend-hours 0.19000000 0.27456647 Altria 54.72 - 74.92 -0.6525 69.01 69.00 68.54 67.66 65.85
moh 204.23 202.32 2026/09/11 17:22:54 extend-hours 3.95000000 1.95235271 Molina Healthcare 122.65 - 242.88 1.0253 202.29 202.73 199.15 203.55 179.13
mos 25.10 25.43 2026/09/11 18:44:49 extend-hours -0.21000000 -0.82579630 Mosaic Company (The) 19.82 - 31.36 -1.7529 25.38 25.37 25.84 24.13 25.49
mpc 396.59 394.99 2026/09/11 18:58:35 extend-hours 3.51000000 0.88863009 Marathon Petroleum 170.42 - 319.76 -0.0384 401.28 396.86 394.89 373.96 246.23
mpwr 1,245.00 1,200.80 2026/09/11 18:37:26 extend-hours 58.92000000 4.90672885 Monolithic Power Systems Inc. 955.03 - 1,689.89 3.9797 1,224.12 1,221.98 1,213.33 1,286.57 1,200.90
mrk 143.50 145.52 2026/09/11 18:56:23 extend-hours -0.78000000 -0.53600880 Merck & Co. 106.90 - 131.82 -1.4631 144.66 144.56 146.99 146.20 116.36
mrna 144.46 137.91 2026/09/11 18:59:10 extend-hours 7.78000000 5.64156485 Moderna Inc. 32.17 - 81.80 4.7145 144.36 142.77 140.42 127.19 58.40
ms 214.30 215.10 2026/09/11 18:55:22 extend-hours 1.72000000 0.79962808 Morgan Stanley 154.37 - 228.55 -0.1274 214.16 214.41 215.27 215.69 186.91
msci 554.61 552.56 2026/09/11 18:30:00 extend-hours 7.01000000 1.26864051 MSCI 511.84 - 643.83 0.3416 553.98 553.50 556.23 566.20 576.45
msft 495.03 495.65 2026/09/11 18:58:28 extend-hours 2.57000000 0.51851105 Microsoft Corp 352.83 - 492.81 -0.4086 495.33 494.98 494.67 497.50 454.10
msi 466.17 467.88 2026/09/11 18:30:49 extend-hours 2.28000000 0.48730444 Motorola Solutions 377.49 - 486.11 -0.4398 468.48 467.42 464.19 473.44 429.28
mtb 239.83 241.00 2026/09/11 18:10:26 extend-hours 0.81000000 0.33609959 M&T Bank 196.24 - 254.04 -0.5910 239.35 239.46 239.03 242.28 216.25
mtch 42.40 41.99 2026/09/11 18:51:43 extend-hours 0.57000000 1.35746606 Match Group 28.90 - 41.24 0.4304 42.52 42.49 41.73 40.93 35.44
mtd 1,293.52 1,294.03 2026/09/11 18:10:25 extend-hours 12.94000000 0.99997682 Mettler Toledo 1,025.53 - 1,496.61 0.0729 1,295.25 1,294.64 1,307.05 1,370.33 1,335.82
mu 974.53 993.20 2026/09/11 18:58:54 extend-hours -3.09000000 -0.31111715 Micron Technology Inc. 312.15 - 1,213.56 -1.2382 980.52 979.96 999.46 972.63 575.20
nclh 14.84 14.89 2026/09/11 18:53:14 extend-hours 0.25 1.67897918 Norwegian Cruise Line Holdings 14.79 - 25.02 0.7519 14.89 14.85 15.04 16.66 20.03
ndaq 91.80 92.43 2026/09/11 18:59:03 extend-hours -0.21000000 -0.22719896 Nasdaq Inc. 76.84 - 100.98 -1.1543 91.32 91.44 93.87 96.52 90.66
ndsn 314.47 310.82 2026/09/11 18:06:47 extend-hours 7.02000000 2.25854192 Nordson Corporation 245.89 - 310.67 1.3315 313.41 313.41 314.20 319.68 275.57
nee 83.22 83.20 2026/09/11 18:57:05 extend-hours -0.13000000 -0.15625000 NextEra Energy 78.37 - 97.88 -1.0833 82.64 82.69 82.93 83.48 86.33
nem 126.53 127.47 2026/09/11 18:54:05 extend-hours 0.67000000 0.52561387 Newmont 89.20 - 131.95 -0.4014 126.85 126.88 127.37 126.44 105.18
nflx 77.28 76.64 2026/09/11 18:58:30 extend-hours 1.25100000 1.63230689 Netflix 67.60 - 107.79 0.7052 76.85 76.86 76.89 79.02 91.55
ni 41.65 41.64 2026/09/11 16:38:02 extend-hours -0.01000000 -0.02401537 NiSource 41.54 - 49.08 -0.9511 41.62 41.59 41.56 41.30 44.49
nke 36.85 36.80 2026/09/11 18:59:13 extend-hours 0.21950000 0.59646739 Nike Inc. 40.75 - 66.30 -0.3306 36.82 36.81 37.45 39.26 52.98
noc 518.83 522.00 2026/09/11 18:55:33 extend-hours 0.02000000 0.00383142 Northrop Grumman 496.02 - 768.02 -0.9232 519.17 519.34 517.41 543.28 591.36
now 132.03 130.50 2026/09/11 18:58:32 extend-hours 1.36000000 1.04214559 SERVICENOW INC. 83.00 - 150.90 0.1151 132.06 132.05 134.06 134.20 132.07
nrg 113.47 113.59 2026/09/11 18:47:41 extend-hours 1.81000000 1.59345013 NRG Energy Inc. 117.04 - 184.03 0.6664 113.76 113.65 115.83 116.59 148.76
nsc 320.30 326.01 2026/09/11 17:27:13 extend-hours -3.03000000 -0.92941934 Norfolk Southern Railway 278.19 - 350.66 -1.8565 321.86 321.55 324.85 336.71 307.04
ntap 199.48 185.43 2026/09/11 18:58:59 extend-hours 15.92000000 8.58545004 NetApp 94.11 - 190.46 7.6584 195.79 195.94 188.47 194.25 135.04
ntrs 189.19 188.95 2026/09/11 18:10:28 extend-hours 2 1.05848108 Northern Trust 134.87 - 191.12 0.1314 188.51 188.71 186.52 187.58 155.84
nue 256.00 258.31 2026/09/11 18:49:19 extend-hours 3.97000000 1.53691301 Nucor 158.58 - 274.74 0.6099 256.91 257.39 258.05 256.71 199.71
nvda 218.23 221.24 2026/09/11 18:59:08 extend-hours -0.13110000 -0.05925825 Nvidia Corp 165.17 - 235.74 -0.9863 219.56 219.55 223.28 221.22 195.84
nvr 6,160.76 6,150.30 2026/09/11 18:10:28 extend-hours 72.48000000 1.17847910 NVR Inc. 5,563.62 - 8,097.25 0.2514 6,149.43 6,153.62 6,170.41 6,304.46 6,895.85
nws 32.71 32.85 2026/09/11 18:10:25 extend-hours -0.07000000 -0.21308980 News Corp (Class B) 25.65 - 33.13 -1.1402 32.75 32.75 33.16 33.84 30.56
nwsa 29.15 29.47 2026/09/11 16:58:18 extend-hours 0.03000000 0.10179844 News Corp (Class A) 22.40 - 29.06 -0.8253 29.44 29.45 29.73 30.07 26.94
nxpi 237.30 229.84 2026/09/11 18:10:16 extend-hours 10.13500000 4.40958928 NXP Semiconductors 187.39 - 332.67 3.4825 235.57 234.20 227.62 229.66 237.33
o 59.80 59.69 2026/09/11 18:58:25 extend-hours 0.23000000 0.38532417 Realty Income 57.35 - 67.56 -0.5417 59.58 59.71 60.29 61.61 61.09
odfl 179.79 182.26 2026/09/11 18:10:25 extend-hours -0.76000000 -0.41698672 Old Dominion Freight Line 163.73 - 248.73 -1.3440 179.45 179.60 183.04 196.35 183.92
oke 97.50 96.06 2026/09/11 18:14:35 extend-hours 0.90000000 0.93691443 ONEOK 70.72 - 95.24 0.0099 96.54 96.63 96.22 95.03 83.49
omc 79.01 79.87 2026/09/11 17:34:13 extend-hours -0.44000000 -0.55089520 Omnicom Group 67.27 - 86.22 -1.4780 79.08 79.08 80.10 85.00 78.00
on 76.24 70.98 2026/09/11 18:58:19 extend-hours 6.08000000 8.56579318 ON Semiconductor Corp 55.66 - 133.93 7.6387 74.08 73.78 72.55 76.00 72.30
orcl 148.26 164.43 2026/09/11 18:59:07 extend-hours -4.60000000 -2.79754303 Oracle Corporation 114.99 - 248.15 -3.7246 155.83 155.53 157.23 151.38 181.60
orly 85.85 86.13 2026/09/11 18:53:57 extend-hours 0.31000000 0.35992105 O'Reilly Automotive Inc. 82.73 - 101.37 -0.5671 85.87 85.71 86.24 88.47 94.01
otis 69.52 68.58 2026/09/11 18:44:19 extend-hours 1.21000000 1.76436279 Otis Worldwide 69.34 - 93.62 0.8373 69.11 68.96 69.51 71.23 80.61
oxy 61.40 61.04 2026/09/11 18:57:35 extend-hours 0.30000000 0.49148100 Occidental Petroleum 40.99 - 66.24 -0.4356 60.98 60.96 60.92 60.05 52.27
panw 330.40 338.49 2026/09/11 18:58:20 extend-hours -8.09000000 -2.39002629 Palo Alto Networks Inc. 141.67 - 366.34 -3.3171 331.12 333.80 334.90 355.53 240.85
para 0.98 0.98 2026/09/11 17:15:09 extend-hours 0.00200000 0.20356234 Paramount Global -0.7235 1.00 1.00 1.02 1.22 1.05
payc 219.61 216.14 2026/09/11 17:26:52 extend-hours 2.87000000 1.32784306 Paycom 113.59 - 175.30 0.4008 218.25 218.25 220.27 227.26 162.46
payx 115.04 115.03 2026/09/11 18:13:07 extend-hours 0.62000000 0.53898983 Paychex Inc 85.57 - 122.13 -0.3881 115.28 115.37 116.87 122.21 108.04
pcar 122.73 124.45 2026/09/11 18:10:25 extend-hours 0.16000000 0.12856569 Paccar Inc 109.34 - 138.21 -0.7985 123.27 123.16 122.88 126.92 115.77
pcg 13.82 14.15 2026/09/11 18:48:58 extend-hours -0.23000000 -1.62544170 PG&E Corporation 14.93 - 19.11 -2.5525 13.90 13.94 14.23 16.03 16.11
peg 72.45 73.10 2026/09/11 18:12:33 extend-hours -0.09000000 -0.12311902 Public Service Enterprise Group 75.54 - 86.95 -1.0502 72.44 72.50 73.08 73.59 80.08
pep 136.46 137.31 2026/09/11 18:58:49 extend-hours -0.33000000 -0.24033210 PepsiCo 134.95 - 170.49 -1.1674 136.73 136.78 137.15 139.86 147.06
pfe 27.73 27.80 2026/09/11 18:57:22 extend-hours 0.07000000 0.25179856 Pfizer 23.67 - 28.55 -0.6753 27.60 27.67 27.88 27.80 26.24
pfg 116.62 115.69 2026/09/11 17:45:28 extend-hours 1.20500000 1.04157663 Principal Financial Group 85.07 - 115.25 0.1145 115.64 115.73 115.37 113.80 97.89
pg 145.12 143.72 2026/09/11 18:55:58 extend-hours 2.30000000 1.60038966 Procter & Gamble 138.04 - 167.20 0.6733 144.67 144.62 144.58 144.94 148.54
pgr 217.18 218.36 2026/09/11 17:27:06 extend-hours 1.43000000 0.65488185 Progressive Corporation 190.40 - 234.48 -0.2722 216.15 216.37 216.63 216.82 214.35
ph 950.23 948.20 2026/09/11 17:25:16 extend-hours 15.89000000 1.67580679 Parker Hannifin 823.30 - 1,023.02 0.7487 947.30 947.14 950.50 993.09 903.87
phm 117.78 118.21 2026/09/11 18:39:29 extend-hours 1.85000000 1.56501142 Pultegroup Inc. 110.11 - 142.56 0.6379 117.94 118.02 119.62 126.09 125.01
pkg 234.40 235.43 2026/09/11 16:51:52 extend-hours 1.99000000 0.84526186 Packaging Corporation of America 202.73 - 256.01 -0.0818 234.63 234.73 232.67 244.06 221.21
pld 135.75 135.80 2026/09/11 16:51:52 extend-hours 1.34000000 0.98674521 Prologis 126.43 - 150.06 0.0597 135.67 135.55 136.33 139.32 133.95
pltr 167.51 168.10 2026/09/11 18:59:08 extend-hours 1.62590000 0.96722189 Palantir Technologies Inc. Class A 107.27 - 181.68 0.0402 167.25 167.33 169.45 176.37 157.55
pm 191.06 191.34 2026/09/11 18:10:28 extend-hours 1.29000000 0.67419254 Philip Morris International 153.25 - 200.17 -0.2529 192.90 191.88 186.76 188.82 172.97
pnc 243.95 245.78 2026/09/11 17:39:13 extend-hours 1.26000000 0.51265359 PNC Financial Services 200.75 - 255.37 -0.4144 243.77 243.92 243.28 246.43 219.29
pnr 57.39 57.60 2026/09/11 18:43:32 extend-hours -0.15000000 -0.26041667 Pentair 61.48 - 108.14 -1.1875 56.99 56.88 57.93 61.80 86.83
pnw 96.02 97.35 2026/09/11 17:48:17 extend-hours -0.49000000 -0.50333847 Pinnacle West 87.40 - 109.37 -1.4304 96.62 96.53 97.09 98.02 96.73
podd 132.90 135.40 2026/09/11 18:57:43 extend-hours -2.72000000 -2.00886263 Insulet Corporation 133.26 - 299.17 -2.9359 132.44 132.39 138.86 143.21 220.06
pool 173.93 176.89 2026/09/11 18:45:14 extend-hours -2.01000000 -1.13629940 Pool Corporation 175.24 - 271.48 -2.0634 174.20 174.12 177.86 185.83 222.15
ppg 105.50 106.67 2026/09/11 16:51:53 extend-hours 0.45000000 0.42186182 PPG Industries 97.22 - 131.56 -0.5052 105.86 105.79 107.99 112.00 109.39
ppl 34.24 34.46 2026/09/11 18:39:02 extend-hours -0.13000000 -0.37724898 PPL Corporation 34.44 - 39.81 -1.3043 34.16 34.18 34.61 34.76 36.28
pru 119.24 120.00 2026/09/11 17:53:42 extend-hours 0.76000000 0.63333333 Prudential Financial 92.00 - 123.93 -0.2937 118.43 118.64 119.34 121.47 107.82
psa 298.30 296.85 2026/09/11 18:43:32 extend-hours 1.90000000 0.64005390 Public Storage 260.90 - 330.47 -0.2870 295.84 296.12 297.86 312.09 292.90
psx 259.98 258.63 2026/09/11 18:55:54 extend-hours 0.96000000 0.37118664 Phillips 66 136.65 - 212.27 -0.5559 261.37 259.61 258.60 247.01 173.85
ptc 130.78 128.25 2026/09/11 18:10:28 extend-hours 2.06500000 1.61011134 PTC Inc. 112.33 - 175.01 0.6830 129.24 129.52 132.53 146.68 155.29
pwr 650.32 627.22 2026/09/11 18:56:16 extend-hours 31.85000000 5.07796308 Quanta Services Inc. 413.17 - 785.24 4.1509 646.64 644.57 631.95 640.56 570.91
pypl 53.83 53.31 2026/09/11 18:59:11 extend-hours 0.54000000 1.01294316 PayPal Holdings Inc. 39.08 - 59.81 0.0859 53.85 53.74 53.47 57.11 54.09
qcom 182.17 178.25 2026/09/11 18:58:06 extend-hours 5.18000000 2.90603086 Qualcomm Inc 124.07 - 251.02 1.9790 182.05 181.40 175.62 168.29 171.12
qqq 715.25 715.68 2026/09/11 18:59:11 extend-hours 6.57000000 0.91800805 Invesco QQQ Trust Series 1 558.28 - 746.16 -0.0091 714.92 715.10 715.44 718.96 656.26
rcl 260.89 264.00 2026/09/11 18:47:52 extend-hours 1.13000000 0.42803030 Royal Caribbean Group 247.20 - 348.03 -0.4990 261.68 261.57 261.72 280.35 290.73
reg 74.62 75.05 2026/09/11 18:10:25 extend-hours -0.69000000 -0.91938708 Regency Centers 68.57 - 82.68 -1.8464 74.55 74.64 75.29 75.63 74.94
regn 781.53 800.00 2026/09/11 18:58:09 extend-hours -11.77000000 -1.47125000 Regeneron Pharmaceuticals 600.66 - 812.27 -2.3983 784.25 783.62 804.09 808.18 719.27
rf 30.12 30.30 2026/09/11 18:14:05 extend-hours 0.18000000 0.59405941 Regions Financial Corporation 25.00 - 32.40 -0.3330 29.99 30.02 30.09 30.64 27.94
rjf 173.46 175.75 2026/09/11 16:59:27 extend-hours -0.07000000 -0.03982930 Raymond James Financial 140.89 - 180.55 -0.9669 173.05 173.08 175.46 177.42 161.04
rl 335.17 340.61 2026/09/11 18:37:52 extend-hours 2.42000000 0.71049000 Ralph Lauren Corporation 320.69 - 414.25 -0.2166 337.79 338.49 341.96 361.17 354.19
rmd 218.27 220.44 2026/09/11 17:59:28 extend-hours -1.31000000 -0.59426601 ResMed 182.82 - 275.96 -1.5213 217.72 217.97 221.44 228.59 232.69
rok 431.23 426.86 2026/09/11 17:31:29 extend-hours 7.02000000 1.64456731 Rockwell Automation 348.51 - 495.08 0.7175 430.94 429.44 427.76 435.90 413.75
rol 34.73 34.73 2026/09/11 18:01:40 extend-hours 0.17000000 0.48949035 Rollins Inc. 37.57 - 65.60 -0.4376 34.75 34.71 34.93 36.02 51.49
rop 388.52 388.65 2026/09/11 18:10:28 extend-hours -0.06000000 -0.01543805 Roper Technologies Inc. 315.53 - 437.60 -0.9425 387.17 387.60 394.08 406.63 394.99
rost 232.00 225.97 2026/09/11 18:37:36 extend-hours 6.42000000 2.84108510 Ross Stores Inc 186.00 - 253.22 1.9140 228.43 229.35 228.30 234.88 204.73
rsg 223.00 221.65 2026/09/11 18:58:56 extend-hours 1.66000000 0.74892849 Republic Services 197.73 - 232.27 -0.1781 222.78 222.79 222.13 220.59 215.91
rtx 197.85 199.57 2026/09/11 18:56:04 extend-hours -0.44000000 -0.22047402 RTX Corporation 171.18 - 222.31 -1.1475 197.83 198.13 198.59 208.61 189.74
rvty 124.31 122.40 2026/09/11 16:33:40 extend-hours 3.37000000 2.75326797 Revvity 82.26 - 117.75 1.8262 123.62 123.79 125.28 124.98 103.47
sbac 185.47 183.18 2026/09/11 18:10:26 extend-hours 4.05000000 2.21094006 SBA Communications 165.15 - 223.75 1.2839 185.02 184.82 186.35 186.73 191.30
sbux 98.82 100.28 2026/09/11 18:56:20 extend-hours -0.37000000 -0.36898529 Starbucks Corp 86.56 - 108.37 -1.2960 99.11 99.27 100.90 105.17 94.87
schw 107.16 108.30 2026/09/11 18:42:26 extend-hours -0.08000000 -0.07386888 Charles Schwab Corporation 85.35 - 108.02 -1.0009 106.81 106.99 107.46 110.02 97.64
shw 324.98 321.56 2026/09/11 18:44:46 extend-hours 5.87000000 1.82547581 Sherwin-Williams 293.00 - 372.60 0.8984 323.44 323.15 324.24 341.51 336.11
sjm 120.92 121.97 2026/09/11 18:49:38 extend-hours 0.07000000 0.05739116 J.M. Smucker Company (The) 89.53 - 126.35 -0.8697 120.54 120.67 123.25 125.05 108.98
slb 56.06 56.57 2026/09/11 18:53:14 extend-hours 0.05000000 0.08838607 Schlumberger 42.37 - 58.01 -0.8387 55.97 55.94 56.75 55.71 47.68
smci 39.99 37.76 2026/09/11 18:59:01 extend-hours 2.60000000 6.88559322 Super Micro Computer Inc. 20.53 - 50.17 5.9585 39.13 39.13 39.25 38.77 35.07
sna 375.44 378.59 2026/09/11 18:28:55 extend-hours 0.61000000 0.16112417 Snap-on 352.58 - 419.31 -0.7659 377.29 376.89 378.11 389.45 370.03
snps 397.60 399.50 2026/09/11 18:58:45 extend-hours 0.43000000 0.10763454 Synopsys Inc 372.33 - 534.56 -0.8194 398.95 398.75 394.73 410.64 441.58
so 87.12 88.37 2026/09/11 18:27:00 extend-hours -0.58000000 -0.65633133 Southern Company 86.27 - 99.11 -1.5834 87.77 87.70 88.07 89.05 92.65
solv 87.45 88.66 2026/09/11 16:15:00 extend-hours -0.20000000 -0.22558087 Solventum 62.49 - 88.55 -1.1526 87.43 87.50 89.39 89.68 77.42
spcx 150.67 150.01 2026/09/11 18:59:04 extend-hours 2.51430000 1.67614413 Spacex 21.71 - 201.80 0.7491 149.51 149.55 149.67 143.53 63.34
spg 205.10 205.30 2026/09/11 18:56:34 extend-hours 0.16000000 0.07793473 Simon Property Group 178.27 - 236.70 -0.8491 204.90 204.85 207.07 213.34 199.64
spgi 411.50 413.28 2026/09/11 18:58:34 extend-hours 0.29000000 0.07017034 S&P Global 390.76 - 546.35 -0.8569 409.80 410.81 422.46 429.44 454.72
sre 83.46 84.54 2026/09/11 18:47:45 extend-hours -0.66000000 -0.78069553 Sempra 84.66 - 99.75 -1.7078 83.63 83.59 84.37 84.20 90.46
ste 210.76 214.00 2026/09/11 16:51:53 extend-hours -1.69000000 -0.78971963 Steris 199.40 - 268.65 -1.7168 211.01 211.35 216.27 228.07 234.69
stld 239.79 239.01 2026/09/11 18:22:10 extend-hours 2.71000000 1.13384377 Steel Dynamics 163.95 - 282.76 0.2068 238.28 239.24 239.99 240.19 202.17
stt 193.40 194.05 2026/09/11 17:55:02 extend-hours 2.10000000 1.08219531 State Street Corporation 120.22 - 187.05 0.1551 193.15 193.05 192.55 191.97 147.14
stx 831.00 869.42 2026/09/11 18:53:09 extend-hours -31.33000000 -3.60355179 Seagate Technology Holdings PLC Ordinary Shares (Ireland) 284.47 - 1,094.04 -4.5306 837.55 843.96 866.42 866.53 560.34
stz 122.45 124.51 2026/09/11 18:50:16 extend-hours -1.36000000 -1.09228174 Constellation Brands 129.27 - 166.68 -2.0193 122.89 122.88 123.39 131.23 140.21
sw 43.22 42.94 2026/09/11 18:30:00 extend-hours 1.01000000 2.35211924 Smurfit WestRock 35.62 - 51.84 1.4251 42.97 43.00 43.54 47.20 41.86
swk 89.50 90.68 2026/09/11 18:54:03 extend-hours 0.01000000 0.01102779 Stanley Black & Decker 67.18 - 103.27 -0.9160 89.60 89.59 92.26 97.30 81.23
swks 89.40 84.27 2026/09/11 18:45:25 extend-hours 4.64000000 5.50611131 Skyworks Solutions 52.50 - 83.42 4.5790 89.54 87.87 79.66 72.98 68.19
syf 76.01 76.72 2026/09/11 18:16:27 extend-hours 0.55000000 0.71689260 Synchrony Financial 63.78 - 88.47 -0.2102 75.80 75.89 77.46 78.89 74.50
syk 275.85 270.72 2026/09/11 18:46:40 extend-hours 5.55000000 2.05008865 Stryker Corporation 282.58 - 387.46 1.1230 271.50 272.66 280.10 315.61 338.02
syy 84.28 83.00 2026/09/11 18:47:48 extend-hours 0.90000000 1.08433735 Sysco 69.30 - 91.16 0.1573 83.99 83.71 81.40 82.46 79.73
t 26.06 25.77 2026/09/11 18:57:43 extend-hours 0.51000000 1.97904540 AT&T 20.48 - 29.10 1.0520 26.07 25.94 25.61 25.59 25.68
tap 39.00 38.98 2026/09/11 18:48:32 extend-hours 0.49000000 1.25705490 Molson Coors Beverage Company 38.43 - 54.38 0.3300 38.66 38.73 39.04 41.32 43.36
tdg 1,140.32 1,138.15 2026/09/11 16:51:52 extend-hours 13.44000000 1.18086368 TransDigm Group 1,132.88 - 1,450.00 0.2538 1,139.26 1,139.48 1,140.01 1,189.12 1,270.97
tdy 603.79 603.88 2026/09/11 16:59:28 extend-hours 7.29000000 1.20719348 Teledyne Technologies 524.09 - 688.59 0.2801 605.33 604.68 602.25 630.44 602.65
tech 72.14 72.15 2026/09/11 16:15:00 extend-hours 0.06000000 0.08316008 Bio-Techne 43.30 - 72.14 -0.8439 72.31 72.27 72.24 72.32 62.39
tel 211.96 208.80 2026/09/11 18:10:26 extend-hours 7.33000000 3.51053640 TE Connectivity 195.84 - 247.66 2.5835 212.20 211.34 206.98 208.60 217.83
ter 378.70 380.37 2026/09/11 18:57:33 extend-hours 8.51000000 2.23729527 Teradyne Inc. 216.31 - 483.84 1.3102 381.12 379.30 372.54 377.25 296.25
tfc 50.40 50.95 2026/09/11 18:31:35 extend-hours 0.07000000 0.13738960 Truist Financial 43.83 - 55.81 -0.7897 50.44 50.42 50.62 51.20 48.78
tgt 156.97 156.34 2026/09/11 18:38:00 extend-hours 0.10000000 0.06396316 Target Corporation 101.74 - 149.35 -0.8631 156.18 156.40 159.25 160.67 119.99
tjx 126.25 127.12 2026/09/11 18:50:22 extend-hours -0.40000000 -0.31466331 TJX Companies 147.03 - 168.41 -1.2417 125.93 126.17 127.91 137.17 149.36
tko 189.30 191.53 2026/09/11 17:04:00 extend-hours 0.67000000 0.34981465 TKO Group Holdings 179.43 - 224.96 -0.5772 189.68 189.90 190.47 191.08 197.59
tmo 611.20 609.96 2026/09/11 18:59:08 extend-hours 6.64000000 1.08859597 Thermo Fisher Scientific 438.34 - 639.45 0.1615 611.11 610.41 607.10 612.67 545.23
tmus 182.20 179.12 2026/09/11 18:45:38 extend-hours 5.17000000 2.88641376 T-Mobile US 167.73 - 221.98 1.9594 182.81 181.37 180.01 182.17 197.85
tpl 366.40 363.01 2026/09/11 17:45:36 extend-hours 3 0.82642351 Texas Pacific Land Corporation 281.39 - 539.79 -0.1006 368.54 367.80 370.72 367.61 382.19
tpr 117.22 117.70 2026/09/11 18:40:57 extend-hours 2.62000000 2.22599830 Tapestry Inc. 126.00 - 160.49 1.2989 116.89 117.20 117.56 125.05 131.90
trgp 290.25 291.92 2026/09/11 17:17:30 extend-hours -1.66000000 -0.56864894 Targa Resources 174.55 - 285.58 -1.4957 290.90 291.01 291.58 288.60 231.27
trmb 57.74 57.06 2026/09/11 17:42:12 extend-hours 0.82000000 1.43708377 Trimble Inc. 48.87 - 81.55 0.5100 57.70 57.75 58.03 59.20 66.92
trow 106.40 108.50 2026/09/11 17:52:39 extend-hours -1.26000000 -1.16129032 T. Rowe Price 86.19 - 121.68 -2.0884 106.58 106.51 108.16 109.88 103.91
trv 375.20 370.57 2026/09/11 18:10:25 extend-hours 7.64000000 2.06168875 Travelers Companies (The) 269.42 - 397.22 1.1346 372.83 372.72 368.92 369.68 312.17
tsco 33.01 33.81 2026/09/11 18:47:29 extend-hours -0.48000000 -1.41969831 Tractor Supply 29.14 - 55.73 -2.3468 33.43 33.36 34.16 34.71 43.13
tsla 364.93 364.20 2026/09/11 18:59:16 extend-hours 1.37060000 0.37633169 Tesla Inc. 298.32 - 451.67 -0.5507 364.72 365.03 363.81 354.68 405.27
tsn 52.94 52.74 2026/09/11 18:16:36 extend-hours 0.52000000 0.98596890 Tyson Foods 55.46 - 68.75 0.0589 52.57 52.68 52.18 55.29 58.86
tt 443.00 444.18 2026/09/11 18:57:51 extend-hours 2.69000000 0.60561034 Trane Technologies 376.43 - 503.46 -0.3215 443.56 443.17 444.08 454.60 442.91
ttwo 215.91 217.60 2026/09/11 18:56:56 extend-hours -0.93000000 -0.42738971 Take-Two Interactive Software Inc 189.69 - 258.41 -1.3545 218.35 217.53 214.31 230.42 231.70
txn 268.50 263.23 2026/09/11 18:57:46 extend-hours 9.24190000 3.51096000 Texas Instruments Incorporated 177.17 - 332.28 2.5839 270.00 268.49 261.29 265.94 230.69
txt 81.37 80.44 2026/09/11 18:56:05 extend-hours 1.80000000 2.23769269 Textron 85.26 - 100.77 1.3106 80.52 80.52 79.74 83.01 87.40
tyl 336.50 336.01 2026/09/11 16:52:35 extend-hours 1.19000000 0.35415613 Tyler Technologies 275.27 - 453.40 -0.5729 336.54 336.71 345.34 351.60 381.13
ual 109.80 108.55 2026/09/11 18:58:18 extend-hours 3.31000000 3.04928604 United Airlines Holdings Inc. 85.21 - 136.11 2.1222 109.84 109.52 108.61 114.06 106.53
uber 71.69 72.99 2026/09/11 18:58:54 extend-hours -0.89000000 -1.21934512 Uber 65.94 - 87.59 -2.1464 72.17 72.20 72.84 76.20 78.92
udr 35.12 35.31 2026/09/11 18:06:49 extend-hours -0.02000000 -0.05664118 UDR Inc. 33.58 - 41.24 -0.9837 35.15 35.11 35.63 36.87 36.61
uhs 174.83 174.11 2026/09/11 18:10:28 extend-hours 2.11000000 1.21187755 Universal Health Services 141.17 - 235.29 0.2848 174.95 174.82 172.97 172.68 188.16
ulta 545.53 541.17 2026/09/11 18:59:17 extend-hours 11.15000000 2.06035072 Ulta Beauty 450.75 - 706.82 1.1333 540.19 541.61 547.52 532.12 550.72
unh 378.75 390.42 2026/09/11 18:59:03 extend-hours -9.19000000 -2.35387531 UnitedHealth Group 259.02 - 436.35 -3.2809 380.53 383.02 391.68 392.20 349.76
unp 284.00 287.77 2026/09/11 18:58:56 extend-hours -1.38000000 -0.47954964 Union Pacific Corporation 221.69 - 307.32 -1.4066 284.57 284.62 286.60 296.63 257.22
ups 100.25 100.54 2026/09/11 18:52:27 extend-hours 0.31000000 0.30833499 United Parcel Service 94.80 - 120.00 -0.6187 99.91 100.13 100.45 102.88 102.09
uri 1,000.00 1,000.01 2026/09/11 18:45:57 extend-hours 0.04000000 0.00399996 United Rentals 710.47 - 1,162.04 -0.9231 993.18 991.95 1,006.40 1,056.31 922.75
usb 62.53 63.12 2026/09/11 17:42:19 extend-hours 0.43000000 0.68124208 U.S. Bancorp 50.85 - 64.47 -0.2458 62.76 62.84 62.64 63.23 55.35
v 370.60 368.92 2026/09/11 18:58:41 extend-hours 3.24000000 0.87823918 VISA Inc. 295.52 - 369.59 -0.0488 370.27 369.99 369.75 372.46 340.52
vici 24.88 24.85 2026/09/11 18:57:57 extend-hours 0.10000000 0.40241449 Vici Properties 25.93 - 30.36 -0.5246 24.83 24.86 25.09 25.80 28.15
vlo 391.93 388.00 2026/09/11 18:58:12 extend-hours 4.99000000 1.28608247 Valero Energy 178.27 - 314.80 0.3590 392.69 389.58 383.67 360.81 240.97
vlto 94.59 94.79 2026/09/11 18:36:33 extend-hours 0.65000000 0.68572634 Veralto 82.23 - 103.18 -0.2413 94.29 94.25 94.82 97.08 95.16
vmc 254.28 253.30 2026/09/11 18:34:36 extend-hours 2.14000000 0.84484801 Vulcan Materials Company 257.02 - 330.37 -0.0822 253.01 252.72 254.83 269.58 287.15
vrsk 176.39 176.75 2026/09/11 18:44:07 extend-hours 0.34000000 0.19236209 Verisk Analytics 156.84 - 224.87 -0.7347 175.58 175.59 178.27 184.59 202.90
vrsn 298.00 289.86 2026/09/11 18:15:55 extend-hours 3.86000000 1.33167736 Verisign 211.49 - 310.00 0.4046 290.89 291.43 288.56 288.55 262.42
vrtx 520.34 522.10 2026/09/11 18:58:14 extend-hours -0.05000000 -0.00957671 Vertex Pharmaceuticals 423.24 - 529.59 -0.9366 515.02 515.38 525.23 531.41 463.55
vst 148.80 148.82 2026/09/11 18:56:41 extend-hours 1.53110000 1.02882677 Vistra Corp. 134.71 - 180.18 0.1018 148.23 148.48 149.51 143.82 162.89
vtr 89.04 91.12 2026/09/11 18:54:36 extend-hours -0.45000000 -0.49385426 Ventas 74.90 - 100.53 -1.4209 90.35 90.30 89.99 91.33 83.32
vtrs 16.45 16.50 2026/09/11 17:33:53 extend-hours 0.07000000 0.42424242 Viatris 12.37 - 17.86 -0.5028 16.50 16.50 16.58 16.46 14.05
vz 50.56 50.30 2026/09/11 18:58:44 extend-hours 0.64000000 1.27236581 Verizon 38.91 - 51.38 0.3453 50.55 50.45 50.17 49.76 45.85
wab 283.00 283.73 2026/09/11 18:53:58 extend-hours 2.95000000 1.03972086 Wabtec 216.62 - 305.79 0.1127 282.86 282.74 282.25 290.98 248.58
wat 408.34 406.47 2026/09/11 16:40:08 extend-hours 6.70000000 1.64833813 Waters Corp 283.32 - 400.54 0.7213 407.77 407.09 405.42 411.06 360.67
wbd 28.11 28.24 2026/09/11 18:58:33 extend-hours -0.13000000 -0.46033994 Warner Bros. Discovery 25.28 - 29.15 -1.3874 28.06 28.11 28.10 28.32 26.27
wday 184.60 185.42 2026/09/11 18:57:21 extend-hours -0.12000000 -0.06471794 Workday Inc. 112.50 - 211.14 -0.9918 185.46 185.48 187.78 196.98 175.76
wdc 447.60 464.16 2026/09/11 18:58:45 extend-hours -13.58000000 -2.92571527 Western Digital Corp. 187.68 - 746.23 -3.8528 453.65 454.66 467.03 468.47 342.56
wec 105.33 106.05 2026/09/11 16:51:53 extend-hours -0.02000000 -0.01885903 WEC Energy Group 104.65 - 118.85 -0.9459 105.60 105.52 105.97 106.80 111.84
well 235.62 236.92 2026/09/11 18:10:25 extend-hours -0.09000000 -0.03798751 Welltower 181.96 - 252.07 -0.9651 235.40 235.42 236.13 236.92 207.86
wfc 90.27 90.74 2026/09/11 18:55:02 extend-hours 0.84000000 0.92572184 Wells Fargo 73.42 - 96.39 -0.0013 90.33 90.26 89.47 87.92 85.15
wm 213.99 214.30 2026/09/11 18:55:48 extend-hours -1.31000000 -0.61129258 Waste Management 211.46 - 246.51 -1.5384 213.77 213.86 216.29 220.14 221.30
wmb 72.36 72.70 2026/09/11 18:43:43 extend-hours 0.03000000 0.04126547 Williams Companies 59.50 - 79.40 -0.8858 73.14 72.92 74.16 73.28 69.12
wmt 107.10 106.20 2026/09/11 18:58:31 extend-hours 1.35240000 1.27344633 Walmart Inc. 108.40 - 134.20 0.3464 106.50 106.54 106.38 107.27 113.98
wrb 69.90 70.97 2026/09/11 18:30:00 extend-hours -0.15000000 -0.21135691 W. R. Berkley Corporation 63.54 - 76.17 -1.1384 69.83 69.86 69.75 69.32 70.25
wsm 226.23 227.79 2026/09/11 16:59:23 extend-hours 2.49000000 1.09311208 Williams-Sonoma 168.64 - 248.88 0.1660 226.84 226.55 226.55 233.58 203.23
wst 346.23 343.87 2026/09/11 18:30:00 extend-hours 1.98000000 0.57579899 West Pharmaceutical Services 230.95 - 365.74 -0.3513 347.91 347.77 341.03 345.23 295.43
wtw 315.61 317.57 2026/09/11 18:10:26 extend-hours 0.20000000 0.06297824 Willis Towers Watson 242.12 - 341.63 -0.8641 314.20 314.52 320.96 333.54 306.06
wy 22.19 22.18 2026/09/11 18:55:00 extend-hours 0.07000000 0.31559964 Weyerhaeuser 22.46 - 27.10 -0.6115 22.17 22.16 22.47 23.54 23.99
wynn 88.08 89.18 2026/09/11 18:57:35 extend-hours -0.72000000 -0.80735591 Wynn Resorts 94.37 - 120.53 -1.7344 87.90 87.98 90.02 95.46 107.47
xel 75.65 76.29 2026/09/11 18:52:56 extend-hours 0.09000000 0.11797090 Xcel Energy 73.22 - 83.91 -0.8091 75.53 75.60 75.94 76.63 79.14
xom 166.28 165.07 2026/09/11 18:54:31 extend-hours 0.76000000 0.46041073 Exxon Mobil Corporation 118.49 - 171.47 -0.4667 165.29 165.11 163.12 161.48 141.97
xyl 107.16 108.54 2026/09/11 18:54:35 extend-hours 0.41000000 0.37774093 Xylem Inc. 106.34 - 146.13 -0.5493 107.02 106.96 107.13 111.41 126.31
yum 141.11 145.20 2026/09/11 18:55:54 extend-hours -3.02000000 -2.07988981 Yum! Brands 146.58 - 168.16 -3.0070 142.15 141.82 146.03 149.31 152.98
zbh 94.00 92.95 2026/09/11 18:40:07 extend-hours 1.05000000 1.12963959 Zimmer Biomet 79.58 - 100.99 0.2026 92.56 92.73 94.57 98.82 92.36
zbra 351.00 348.30 2026/09/11 18:22:04 extend-hours 6.36000000 1.82601206 Zebra Technologies 199.30 - 368.99 0.8989 351.84 351.52 350.90 362.82 266.22
zts 73.15 73.24 2026/09/11 18:56:16 extend-hours 0.11000000 0.15019115 Zoetis 71.86 - 131.10 -0.7769 72.56 72.87 73.70 75.53 108.49

Total Volume: 0

Last Update on: 2026-09-11_19:03:40

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