stocks

2026-10-27 ----> 2026-10-27

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell Target %Alpha EOH EOD EOW EOM EOY
a 175.34 174.40 2026/10/26 15:12:12 open 2.89000000 1.65711009 Agilent Technologies 110.24 - 176.29 0.2318 0.00 0.00 174.74 172.06 140.71
aapl 343.12 343.92 2026/10/26 15:12:17 open -4.16110000 -1.20990347 Apple Inc. 202.38 - 342.96 -2.6352 0.00 0.00 344.67 341.09 290.31
abbv 285.56 287.05 2026/10/26 15:12:23 open 0.56000000 0.19508796 AbbVie 184.85 - 284.83 -1.2302 0.00 0.00 286.29 279.42 237.17
abnb 169.94 171.18 2026/10/26 15:12:15 open -0.96000000 -0.56081318 Airbnb Inc. Class A 111.54 - 190.50 -1.9861 0.00 0.00 173.89 169.01 142.56
abt 104.20 103.01 2026/10/26 15:11:56 open 1.14460000 1.11115426 Abbott Laboratories 82.56 - 136.62 -0.3142 0.00 0.00 102.81 102.11 107.16
acgl 102.50 102.19 2026/10/26 15:12:17 open 0.65000000 0.63607007 Arch Capital Group 84.72 - 106.48 -0.7893 102.51 102.39 101.46 98.19 95.58
achr 3.93 3.86 2026/10/26 15:12:20 open 0.04000000 1.03626943 Archer Aviation Inc. 4.07 - 13.64 -0.3891 0.00 0.00 3.90 4.35 6.36
acm 60.68 61.01 2026/10/26 15:12:14 open 0.23000000 0.37698738 Aecom 58.28 - 134.35 -1.0483 0.00 0.00 60.10 59.82 84.22
acn 244.87 247.85 2026/10/26 15:12:05 open -3.38000000 -1.36372806 Accenture 124.44 - 288.54 -2.7891 0.00 0.00 246.94 226.85 208.89
adbe 255.53 262.88 2026/10/26 15:12:20 open -6.42000000 -2.44217894 Adobe Inc. 193.41 - 372.87 -3.8675 0.00 0.00 260.96 249.52 273.94
adi 409.61 393.08 2026/10/26 15:12:22 open 16.86000000 4.28925778 Analog Devices Inc. 220.68 - 445.48 2.8639 0.00 0.00 397.55 403.56 346.38
adm 79.32 79.97 2026/10/26 15:12:15 open -1.12970000 -1.41265475 Archer Daniels Midland 53.54 - 88.09 -2.8380 0.00 0.00 79.76 80.42 72.11
adp 299.61 304.44 2026/10/26 15:12:20 open -3.04000000 -0.99855472 Automatic Data Processing 188.79 - 310.94 -2.4239 0.00 0.00 300.09 284.55 246.67
adsk 248.76 252.37 2026/10/26 15:12:25 open -2.75 -1.08969152 Autodesk Inc 187.72 - 326.79 -2.5150 0.00 0.00 249.40 237.78 250.21
aee 108.05 108.04 2026/10/26 15:12:14 open 0.04000000 0.03702332 Ameren 97.25 - 118.32 -1.3883 0.00 0.00 107.55 104.87 107.11
aep 129.05 129.84 2026/10/26 15:12:00 open -0.47000000 -0.36198398 American Electric Power 105.93 - 138.69 -1.7873 0.00 0.00 128.83 125.69 126.37
aes 15.00 14.99 2026/10/26 15:12:17 open 0.03000000 0.20013342 AES Corporation 12.51 - 17.28 -1.2252 0.00 0.00 14.99 14.97 14.72
afl 120.97 120.97 2026/10/26 15:12:05 open 0.42000000 0.34719352 Aflac 98.09 - 129.55 -1.0781 0.00 0.00 121.03 117.50 113.90
aig 81.12 81.64 2026/10/26 15:12:03 open -0.13000000 -0.15923567 American International Group 71.89 - 86.59 -1.5846 0.00 0.00 81.81 79.02 77.33
aiz 287.14 286.35 2026/10/26 15:12:09 open 2.40000000 0.83813515 Assurant 184.56 - 301.57 -0.5872 0.00 0.00 285.73 277.80 248.59
ajg 265.05 267.15 2026/10/26 15:12:00 open -1.25 -0.46790193 Arthur J. Gallagher & Co. 192.00 - 315.14 -1.8932 0.00 0.00 264.69 249.70 237.97
akam 98.20 93.41 2026/10/26 15:12:12 open 4.67000000 4.99946473 Akamai Technologies 70.53 - 161.14 3.5741 0.00 0.00 92.61 99.14 104.74
alb 93.74 93.82 2026/10/26 15:12:24 open -0.25 -0.26646770 Albemarle Corporation 67.30 - 215.62 -1.6918 0.00 0.00 93.97 97.69 142.96
algn 151.89 153.49 2026/10/26 15:12:06 open -2.25 -1.46589354 Align Technology 124.88 - 207.19 -2.8912 0.00 0.00 152.83 148.11 162.46
all 255.75 254.99 2026/10/26 15:12:08 open 2.76000000 1.08239539 Allstate 190.00 - 275.11 -0.3429 0.00 0.00 253.84 242.04 222.65
alle 178.80 178.91 2026/10/26 15:11:57 open -0.76000000 -0.42479459 Allegion 125.65 - 179.77 -1.8501 0.00 0.00 169.95 163.69 155.04
amat 390.64 380.25 2026/10/26 15:12:00 open 12.91700000 3.39697567 Applied Materials 156.25 - 723.00 1.9716 0.00 0.00 390.87 444.24 400.87
amcr 46.09 46.27 2026/10/26 15:12:02 open -0.09000000 -0.19451048 Amcor 36.69 - 50.58 -1.6198 0.00 0.00 45.72 43.95 42.71
amd 532.38 522.79 2026/10/26 15:12:21 open 18.87000000 3.60951443 Advanced Micro Devices 151.14 - 649.42 2.1842 0.00 0.00 528.69 563.77 374.58
ame 242.71 241.99 2026/10/26 15:12:13 open 2.78000000 1.14880780 Ametek 176.76 - 258.52 -0.2765 0.00 0.00 243.86 246.30 227.20
amgn 441.83 444.89 2026/10/26 15:12:17 open 4.74000000 1.06543190 Amgen Inc 271.18 - 444.12 -0.3599 0.00 0.00 441.69 426.86 367.65
amp 494.20 494.11 2026/10/26 15:12:23 open 1.41000000 0.28536156 Ameriprise Financial 430.40 - 570.68 -1.1400 0.00 0.00 492.16 495.60 484.98
ampg 2.62 2.64 2026/10/26 15:12:18 open 0.07500000 2.84629981 AMPLITECH GROUP INC. COM 1.76 - 9.70 1.4210 0.00 0.00 2.65 2.70 3.43
ampx 8.41 8.12 2026/10/26 15:12:20 open 0.18390000 2.26477833 Amprius Technologies Inc. 6.36 - 22.91 0.8395 0.00 0.00 8.07 8.67 12.77
amt 189.15 188.50 2026/10/26 15:12:16 open -0.69000000 -0.36604775 American Tower 161.06 - 232.35 -1.7914 0.00 0.00 184.00 181.39 177.99
amzn 248.49 249.47 2026/10/26 15:12:18 open 1.40000000 0.56118972 Amazon 198.79 - 284.02 -0.8641 0.00 0.00 254.49 252.21 243.80
anet 178.54 174.21 2026/10/26 15:12:06 open 6.52000000 3.74260949 Arista Networks 109.78 - 216.74 2.3173 0.00 0.00 177.24 190.14 159.72
aon 300.19 302.61 2026/10/26 15:12:02 open -1.46000000 -0.48246918 Aon 269.45 - 381.26 -1.9078 0.00 0.00 300.69 288.21 328.90
aos 62.03 61.98 2026/10/26 15:11:58 open 0.26000000 0.41949016 A. O. Smith 55.34 - 80.47 -1.0058 0.00 0.00 61.04 59.18 64.24
apa 51.71 51.11 2026/10/26 15:12:25 open -0.20000000 -0.39131285 APA Corporation 18.06 - 48.01 -1.8166 0.00 0.00 50.51 48.45 34.98
apd 306.83 307.00 2026/10/26 15:11:56 open -1.43000000 -0.46579805 Air Products 230.76 - 314.19 -1.8911 0.00 0.00 305.27 294.26 280.73
aph 75.48 74.49 2026/10/26 15:11:59 open 1.75 2.34930863 Amphenol Corporation 50.36 - 88.62 0.9240 0.00 0.00 76.19 80.58 74.72
apo 114.56 114.02 2026/10/26 15:11:59 open 1.36350000 1.19584283 Apollo Global Management 100.30 - 156.05 -0.2295 0.00 0.00 112.99 114.13 124.60
app 259.73 261.39 2026/10/26 15:12:23 open 0.70000000 0.26780420 Applovin Corporation Class A 262.19 - 733.60 -1.1575 0.00 0.00 265.13 266.48 465.41
aptv 43.43 42.73 2026/10/26 15:12:13 open 0.92000000 2.15305406 Aptiv 43.02 - 88.67 0.7277 0.00 0.00 43.90 43.70 63.92
are 43.01 43.20 2026/10/26 15:12:18 open 0.38000000 0.87962963 Alexandria Real Estate Equities 40.41 - 87.45 -0.5457 0.00 0.00 42.93 44.18 50.20
arm 225.28 211.58 2026/10/26 15:12:17 open 16.23000000 7.67085736 Arm Holdings PLC 104.55 - 439.46 6.2455 0.00 0.00 218.29 247.05 208.58
artl 2.18 2.54 2026/10/26 15:11:53 open -0.33000000 -12.99212598 Artelo Biosciences Inc. 2.79 - 423.09 -14.4175 0.00 0.00 2.50 2.88 29.52
asml 1,594.87 1,588.02 2026/10/26 15:11:59 open 27.09000000 1.70589791 ASML Holding NV 689.63 - 1,989.44 0.2806 0.00 0.00 1,606.15 1,690.37 1,473.25
asts 39.92 39.79 2026/10/26 15:11:59 open -0.27000000 -0.67856245 AST SpaceMobile Inc. Class A 36.91 - 133.09 -2.1039 0.00 0.00 40.01 45.86 74.99
ato 171.27 171.81 2026/10/26 15:12:06 open -0.92000000 -0.53547523 Atmos Energy 154.68 - 192.29 -1.9608 0.00 0.00 170.30 165.93 173.20
avav 124.47 122.39 2026/10/26 15:12:10 open 1.91510000 1.56475202 AeroVironment Inc. 120.60 - 409.83 0.1394 0.00 0.00 120.31 129.68 210.59
avgo 330.64 324.53 2026/10/26 15:12:17 open 11.38000000 3.50660956 Broadcom Inc. 278.59 - 481.57 2.0813 0.00 0.00 329.25 339.26 366.23
avy 182.96 182.42 2026/10/26 15:12:24 open 1.60000000 0.87709681 Avery Dennison 153.01 - 197.45 -0.5482 0.00 0.00 181.42 175.65 174.38
awk 141.22 141.65 2026/10/26 15:12:05 open -1.05000000 -0.74126368 American Water Works 121.13 - 147.00 -2.1666 0.00 0.00 139.65 135.70 132.08
axon 422.64 423.35 2026/10/26 15:12:25 open 4.62000000 1.09129562 Axon Enterprise Inc. 345.94 - 870.97 -0.3340 0.00 0.00 411.00 414.33 511.05
axp 313.67 313.70 2026/10/26 15:12:08 open 1.33000000 0.42397195 American Express 292.27 - 384.89 -1.0014 0.00 0.00 319.08 310.56 332.53
axti 57.14 53.13 2026/10/26 15:12:17 open 5.62000000 10.57782797 AXT Inc 1.92 - 140.83 9.1525 0.00 0.00 55.26 62.83 50.58
azn 170.76 171.54 2026/10/26 15:11:57 open 1.40000000 0.81613618 AstraZeneca 137.44 - 209.48 -0.6092 0.00 0.00 170.68 165.01 181.02
azo 3,202.17 3,142.32 2026/10/26 15:12:07 open -10.69000000 -0.34019451 AutoZone 2,792.03 - 4,354.54 -1.7655 0.00 0.00 3,195.69 3,048.66 3,363.13
ba 188.54 188.26 2026/10/26 15:12:05 open 0.14010000 0.07441836 Boeing Company 179.12 - 252.15 -1.3509 0.00 0.00 189.39 190.16 210.95
bac 50.69 50.73 2026/10/26 15:12:00 open 0.01300000 0.02562839 Bank of America Corporation 44.92 - 64.81 -1.3997 0.00 0.00 50.72 52.08 54.21
ball 64.26 64.90 2026/10/26 15:12:19 open -0.31000000 -0.47765794 Ball Corporation 46.41 - 67.76 -1.9030 0.00 0.00 64.67 61.45 58.39
bax 25.14 25.62 2026/10/26 15:11:58 open -0.01000000 -0.03903201 Baxter International Inc. 15.80 - 29.22 -1.4644 0.00 0.00 25.09 24.74 20.98
bb 9.19 8.93 2026/10/26 15:12:06 open 0.27000000 3.02351624 BlackBerry Limited 3.15 - 12.81 1.5982 0.00 0.00 9.00 8.88 6.53
bby 96.94 100.16 2026/10/26 15:12:00 open -1.92000000 -1.91693291 Best Buy 55.52 - 94.83 -3.3423 0.00 0.00 97.13 93.09 75.89
bdx 195.26 198.13 2026/10/26 15:12:08 open -2.52000000 -1.27189219 Becton Dickinson 140.71 - 210.02 -2.6972 0.00 0.00 196.77 189.52 175.43
be 206.76 193.00 2026/10/26 15:12:20 open 14.85000000 7.69430052 Bloom Energy Corporation 24.31 - 345.85 6.2690 0.00 0.00 215.23 237.64 194.99
ben 31.14 31.34 2026/10/26 15:11:58 open -0.07000000 -0.22335673 Franklin Resources 21.18 - 35.77 -1.6487 0.00 0.00 31.30 31.57 28.56
bf.b 29.03 29.09 2026/10/26 15:12:02 open -0.46000000 -1.58129942 Brown?orman 22.80 - 31.26 -3.0066 0.00 0.00 28.96 27.96 27.19
bg 102.52 102.83 2026/10/26 15:12:14 open -1 -0.97247885 Bunge Global 73.16 - 131.41 -2.3978 0.00 0.00 102.76 104.21 110.01
biib 250.81 251.02 2026/10/26 15:12:01 open 1.57000000 0.62544817 Biogen 122.68 - 236.93 -0.7999 0.00 0.00 248.17 236.24 197.42
bkng 152.25 155.84 2026/10/26 15:11:59 open -2.53000000 -1.62351205 Booking Holdings Inc. 154.13 - 231.02 -3.0488 0.00 0.00 158.47 158.36 182.62
bkr 56.08 55.70 2026/10/26 15:12:22 open 0.25980000 0.46646916 Baker Hughes 39.18 - 69.67 -0.9589 0.00 0.00 55.43 56.05 57.73
bldr 55.93 56.56 2026/10/26 15:12:02 open -0.64000000 -1.13164176 Builders FirstSource 50.52 - 149.21 -2.5570 0.00 0.00 55.61 55.36 86.40
blk 1,133.08 1,123.94 2026/10/26 15:12:03 open 3.75 0.33364770 Blackrock Inc. 922.90 - 1,202.59 -1.0917 0.00 0.00 1,132.30 1,104.46 1,065.41
bmy 61.30 61.39 2026/10/26 15:12:14 open 0.13000000 0.21176087 Bristol Myers Squibb 42.60 - 68.09 -1.2136 0.00 0.00 61.78 60.62 58.37
br 181.41 183.28 2026/10/26 15:12:06 open -2.19000000 -1.19489306 Broadridge Financial Solutions 135.44 - 266.89 -2.6202 0.00 0.00 181.76 172.37 180.02
brk.b 547.93 542.25 2026/10/26 15:12:04 open 5.41000000 0.99769479 Berkshire Hathaway 459.11 - 529.42 -0.4276 0.00 0.00 543.31 528.21 497.63
bro 70.96 72.97 2026/10/26 15:12:10 open -4 -5.48170481 Brown & Brown 54.38 - 104.13 -6.9070 0.00 0.00 71.99 67.25 69.55
bsx 45.47 45.31 2026/10/26 15:12:23 open -0.04000000 -0.08828073 Boston Scientific 41.58 - 108.14 -1.5136 0.00 0.00 45.47 44.20 66.43
bull 5.49 5.59 2026/10/26 15:12:22 open -0.20000000 -3.57781753 Webull Corp 4.63 - 17.74 -5.0031 0.00 0.00 5.83 6.17 7.25
bx 118.33 117.90 2026/10/26 15:12:15 open 1.09000000 0.92451230 Blackstone Inc. 102.12 - 188.68 -0.5008 0.00 0.00 115.14 113.94 129.26
bxp 62.35 62.43 2026/10/26 15:11:57 open 0.16000000 0.25628704 BXP Inc. 51.02 - 78.93 -1.1690 0.00 0.00 60.71 60.61 63.96
c 121.19 121.49 2026/10/26 15:12:02 open 0.62960000 0.51823195 Citigroup 91.23 - 145.67 -0.9071 0.00 0.00 122.11 124.81 120.71
cag 14.44 14.75 2026/10/26 15:12:13 open -0.28000000 -1.89830508 Conagra Brands 12.58 - 20.02 -3.3236 0.00 0.00 14.60 14.15 15.81
cah 251.60 250.50 2026/10/26 15:12:18 open 1.97000000 0.78642715 Cardinal Health 146.04 - 251.87 -0.6389 0.00 0.00 254.35 244.21 217.68
carr 56.53 56.50 2026/10/26 15:12:26 open 0.20000000 0.35398230 Carrier Global 50.36 - 80.73 -1.0713 0.00 0.00 56.36 55.67 60.25
cat 692.70 685.41 2026/10/26 15:12:04 open 6.70000000 0.97751711 Caterpillar Inc. 407.79 - 1,064.90 -0.4478 0.00 0.00 709.73 751.16 752.36
cb 357.47 356.67 2026/10/26 15:11:58 open 1.63000000 0.45700507 Chubb Limited 265.99 - 363.50 -0.9683 0.00 0.00 357.70 348.75 324.03
cboe 334.45 339.20 2026/10/26 15:12:23 open -5.17000000 -1.52417453 Cboe Global Markets 231.51 - 366.70 -2.9495 0.00 0.00 327.44 313.21 284.46
cbre 122.17 122.79 2026/10/26 15:12:03 open -0.42000000 -0.34204740 CBRE Group 124.64 - 171.61 -1.7674 0.00 0.00 129.26 127.93 144.23
cbrs 109.45 110.40 2026/10/26 15:12:04 open -1.71890000 -1.55704516 Cerebras Systems Inc 139.21 - 311.07 -2.9824 0.00 0.00 112.87 135.40 187.83
ccep 111.97 111.11 2026/10/26 15:12:10 open 1.45000000 1.30501305 Coca-Cola Europacific Partners plc Ordinary Shares 85.43 - 111.71 -0.1203 0.00 0.00 112.21 108.17 98.53
cci 87.69 86.00 2026/10/26 15:12:25 open 2.76000000 3.20930233 Crown Castle 66.12 - 113.91 1.7840 0.00 0.00 82.41 80.36 83.89
ccj 79.29 79.00 2026/10/26 15:12:18 open 0.60000000 0.75949367 Cameco Corporation 70.47 - 134.09 -0.6658 0.00 0.00 79.83 82.49 101.62
ccl 26.84 26.30 2026/10/26 15:12:13 open 0.75 2.85171103 Carnival Corporation 21.79 - 33.99 1.4264 0.00 0.00 26.88 26.20 27.60
cdns 329.00 316.98 2026/10/26 15:11:59 open 13.25 4.18014039 Cadence Design Systems 265.66 - 416.39 2.7548 0.00 0.00 318.85 332.47 326.90
cdw 163.39 165.34 2026/10/26 15:12:23 open -1.89000000 -1.14313364 CDW Corporation 99.30 - 182.18 -2.5685 0.00 0.00 161.25 150.86 138.74
ceg 252.66 253.99 2026/10/26 15:12:25 open -0.45000000 -0.17717233 Constellation Energy Corporation 236.50 - 403.95 -1.6025 0.00 0.00 258.14 266.57 298.28
cf 120.85 119.84 2026/10/26 15:12:07 open 0.16000000 0.13351692 CF Industries 76.09 - 139.27 -1.2918 0.00 0.00 118.86 117.78 107.54
cfg 65.56 65.52 2026/10/26 15:12:03 open 0.23000000 0.35103785 Citizens Financial Group 46.64 - 74.73 -1.0743 0.00 0.00 64.97 64.35 62.58
chd 104.90 105.05 2026/10/26 15:11:53 open 0.19000000 0.18086625 Church & Dwight 81.60 - 105.26 -1.2445 0.00 0.00 106.08 101.50 95.30
chrw 139.97 141.73 2026/10/26 15:12:11 open -1.02000000 -0.71967826 C.H. Robinson 96.82 - 209.42 -2.1450 0.00 0.00 141.03 144.17 165.71
chtr 103.21 107.35 2026/10/26 15:11:59 open -5.65000000 -5.26315789 Charter Comm Inc Del CL A New 102.48 - 398.11 -6.6885 0.00 0.00 107.97 106.71 173.94
ci 305.11 307.09 2026/10/26 15:12:22 open -1.17000000 -0.38099580 Cigna 244.41 - 311.00 -1.8063 0.00 0.00 307.92 293.60 277.23
cifr 7.88 7.68 2026/10/26 15:12:13 open -0.14000000 -1.82291667 Cipher Mining Inc. 4.72 - 29.18 -3.2482 0.00 0.00 8.40 10.77 17.34
cinf 177.28 177.01 2026/10/26 15:12:06 open 3.70000000 2.09027739 Cincinnati Financial 146.19 - 192.03 0.6650 0.00 0.00 175.52 170.04 166.01
cl 92.57 93.62 2026/10/26 15:12:01 open -0.94000000 -1.00405896 Colgate-Palmolive 74.98 - 99.14 -2.4294 0.00 0.00 94.49 90.76 87.53
clsk 7.93 7.65 2026/10/26 15:12:23 open -0.05000000 -0.65359477 CLEANSPARK INC 8.18 - 23.20 -2.0789 0.00 0.00 8.20 9.46 12.67
clx 86.77 86.22 2026/10/26 15:12:11 open 0.29000000 0.33634887 Clorox 80.41 - 131.43 -1.0890 0.00 0.00 86.81 84.89 100.59
cmcsa 22.02 22.20 2026/10/26 15:12:02 open -0.55000000 -2.47747748 Comcast Corp 20.66 - 35.79 -3.9028 0.00 0.00 22.40 21.77 26.51
cme 307.46 304.79 2026/10/26 15:12:18 open 2.35000000 0.77102267 CME Group 218.58 - 326.46 -0.6543 0.00 0.00 302.17 290.27 279.19
cmg 28.11 27.74 2026/10/26 15:12:03 open 0.90790000 3.27289113 Chipotle Mexican Grill 28.18 - 53.93 1.8476 0.00 0.00 28.37 29.95 34.37
cmi 521.80 520.14 2026/10/26 15:11:58 open 4.73000000 0.90937055 Cummins Inc. 344.62 - 727.59 -0.5160 0.00 0.00 527.50 524.51 570.38
cms 69.57 69.37 2026/10/26 15:12:18 open 0.01000000 0.01441545 CMS Energy 62.60 - 79.94 -1.4109 0.00 0.00 69.20 67.42 72.66
cnc 67.72 70.78 2026/10/26 15:12:13 open -2.27000000 -3.20712066 Centene Corporation 25.21 - 70.49 -4.6324 0.00 0.00 70.10 67.14 51.61
cnp 41.17 41.07 2026/10/26 15:12:11 open 0.13000000 0.31653275 CenterPoint Energy 36.50 - 45.04 -1.1088 0.00 0.00 40.81 39.84 40.96
cof 201.55 202.83 2026/10/26 15:12:15 open 1.01000000 0.49795395 Capital One 176.10 - 257.94 -0.9274 0.00 0.00 203.07 199.88 205.94
cohr 223.57 212.61 2026/10/26 15:12:04 open 17.38000000 8.17459198 Coherent Corp. 86.55 - 426.89 6.7493 0.00 0.00 221.59 262.67 255.06
coin 159.90 159.66 2026/10/26 15:12:06 open -4.25 -2.66190655 Coinbase Global Inc. Class A 141.09 - 419.78 -4.0872 0.00 0.00 168.21 171.92 199.33
coo 60.90 61.21 2026/10/26 15:11:58 open -0.07000000 -0.11436040 Cooper Companies (The) 53.27 - 84.32 -1.5397 0.00 0.00 60.42 58.31 70.94
cop 151.71 149.24 2026/10/26 15:11:58 open 0.57000000 0.38193514 ConocoPhillips 85.66 - 142.34 -1.0434 0.00 0.00 147.88 141.91 114.93
cor 329.80 331.60 2026/10/26 15:12:03 open -1 -0.30156815 Cencora 252.74 - 374.75 -1.7269 0.00 0.00 336.64 326.96 324.27
corz 13.77 12.79 2026/10/26 15:12:07 open 0.46000000 3.59796637 Core Scientific Inc. 12.65 - 29.16 2.1726 0.00 0.00 13.57 14.39 18.60
cost 1,000.48 1,001.32 2026/10/26 15:12:12 open 1.84000000 0.18375744 Costco Wholesale Corp 850.00 - 1,094.32 -1.2416 0.00 0.00 1,003.92 973.03 950.19
cpay 396.81 405.69 2026/10/26 15:12:24 open -8.74000000 -2.15435431 Corpay 255.00 - 425.24 -3.5797 0.00 0.00 407.82 400.11 335.70
cpb 20.54 20.70 2026/10/26 15:11:57 open -0.25830000 -1.24782609 Campbell Soup Company 18.90 - 34.03 -2.6732 0.00 0.00 20.41 20.01 24.31
cprt 28.92 29.01 2026/10/26 15:12:19 open 0.14000000 0.48259221 Copart Inc 26.27 - 49.97 -0.9427 0.00 0.00 28.53 28.11 34.28
cpt 102.24 102.05 2026/10/26 15:12:00 open 0 0 Camden Property Trust 95.80 - 117.58 -1.4253 0.00 0.00 101.34 99.23 105.57
crdo 153.68 147.85 2026/10/26 15:12:07 open 11.95000000 8.08251606 Credo Technology Group Holding Ltd Ordinary Shares 87.81 - 302.52 6.6572 0.00 0.00 163.00 180.67 177.05
crl 354.25 347.59 2026/10/26 15:12:14 open 11.90000000 3.42357375 Charles River Laboratories 145.57 - 310.77 1.9982 0.00 0.00 340.52 318.95 220.51
crm 245.37 247.76 2026/10/26 15:12:00 open -1.77540000 -0.71658056 Salesforce Inc. 150.12 - 270.25 -2.1419 0.00 0.00 246.14 240.14 214.82
crsp 48.73 49.35 2026/10/26 15:12:25 open -0.09000000 -0.18237082 CRISPR Therapeutics AG 44.34 - 76.78 -1.6077 0.00 0.00 49.75 51.29 53.84
crwd 262.47 259.06 2026/10/26 15:12:25 open 4.49320000 1.73442446 CrowdStrike Holdings Inc. Class A 87.56 - 278.86 0.3091 0.00 0.00 244.81 258.37 162.66
csco 110.28 108.15 2026/10/26 15:12:25 open 4 3.69856681 Cisco Systems Inc. (DE) 66.20 - 130.00 2.2732 0.00 0.00 107.12 110.94 95.09
csgp 33.12 33.94 2026/10/26 15:12:12 open -0.22000000 -0.64820271 CoStar Group Inc 26.95 - 96.83 -2.0735 0.00 0.00 33.80 31.40 43.72
csx 51.21 51.17 2026/10/26 15:12:01 open 0.52000000 1.01622044 CSX Corporation 32.05 - 53.23 -0.4091 0.00 0.00 50.05 49.09 43.54
ctas 225.81 224.67 2026/10/26 15:12:17 open 1.83000000 0.81452797 Cintas Corp 163.55 - 226.27 -0.6108 0.00 0.00 222.25 211.83 189.42
ctsh 68.62 70.54 2026/10/26 15:11:58 open -1.20000000 -1.70116246 Cognizant Technology Solutions 38.73 - 86.70 -3.1265 0.00 0.00 70.27 64.72 64.27
ctva 12.02 12.48 2026/10/26 15:12:09 open -0.45660000 -3.65865385 Corteva 11.92 - 90.51 -5.0840 0.00 0.00 12.58 12.49 71.50
cvs 92.25 93.65 2026/10/26 15:12:24 open -0.92000000 -0.98238121 CVS Health 58.75 - 110.60 -2.4077 0.00 0.00 93.74 90.20 86.03
cvx 232.61 231.70 2026/10/26 15:12:05 open -1.54800000 -0.66810531 Chevron Corporation 146.75 - 222.04 -2.0934 0.00 0.00 228.88 221.78 185.58
czr 28.99 28.84 2026/10/26 15:12:12 open 0.19000000 0.65880721 Caesars Entertainment 18.14 - 30.41 -0.7665 0.00 0.00 28.97 29.15 26.47
d 65.20 64.97 2026/10/26 15:11:58 open -0.10000000 -0.15391719 Dominion Energy 57.08 - 71.69 -1.5792 0.00 0.00 64.17 63.36 63.52
dal 78.95 77.07 2026/10/26 15:12:23 open 2.38000000 3.08810173 Delta Air Lines Inc. 51.15 - 93.66 1.6628 0.00 0.00 77.91 79.51 73.93
dash 173.61 177.94 2026/10/26 15:11:59 open -10.55000000 -5.92896482 DoorDash Inc. Class A 146.60 - 281.74 -7.3543 0.00 0.00 181.98 184.52 192.52
dd 137.09 137.00 2026/10/26 15:12:23 open -0.26000000 -0.18978102 DuPont 87.74 - 154.59 -1.6151 0.00 0.00 135.00 132.65 132.10
ddog 282.61 271.55 2026/10/26 15:11:58 open 10.49350000 3.86429755 Datadog Inc. Class A 102.62 - 293.26 2.4390 0.00 0.00 267.43 273.50 193.63
de 639.60 647.92 2026/10/26 15:12:26 open -4.90000000 -0.75626621 Deere & Company 439.11 - 709.48 -2.1816 0.00 0.00 639.95 647.44 572.27
deck 79.56 81.72 2026/10/26 15:12:20 open -0.72000000 -0.88105727 Deckers Brands 77.51 - 123.91 -2.3064 0.00 0.00 83.92 81.84 97.52
dell 472.99 466.20 2026/10/26 15:12:19 open 12.80990000 2.74772630 Dell Technologies 111.07 - 588.40 1.3224 0.00 0.00 464.78 504.76 290.43
dg 124.87 133.37 2026/10/26 15:12:25 open -5.53000000 -4.14635975 Dollar General 95.94 - 156.24 -5.5717 0.00 0.00 133.31 128.33 123.29
dgx 241.88 243.00 2026/10/26 15:12:14 open 1.06000000 0.43621399 Quest Diagnostics 166.45 - 247.45 -0.9891 0.00 0.00 240.83 236.83 206.46
dhi 146.55 148.00 2026/10/26 15:12:10 open -0.96000000 -0.64864865 D. R. Horton 131.22 - 184.04 -2.0740 0.00 0.00 144.16 140.65 148.71
dhr 231.97 230.94 2026/10/26 15:12:13 open 2.47000000 1.06954187 Danaher Corporation 161.91 - 242.05 -0.3558 0.00 0.00 230.26 225.28 208.11
dis 110.18 112.09 2026/10/26 15:12:03 open -2.19000000 -1.95378714 Walt Disney Company (The) 92.42 - 122.94 -3.3791 0.00 0.00 111.91 108.75 105.15
dlr 172.83 172.37 2026/10/26 15:12:05 open 2.16000000 1.25311829 Digital Realty Trust Inc 147.93 - 203.91 -0.1722 0.00 0.00 173.89 176.04 177.18
dltr 122.81 125.74 2026/10/26 15:12:17 open -0.39000000 -0.31016383 Dollar Tree 85.04 - 141.21 -1.7355 0.00 0.00 126.34 121.04 116.44
doc 19.22 19.26 2026/10/26 15:12:25 open 0.11000000 0.57113188 Healthpeak Properties 15.78 - 22.82 -0.8542 0.00 0.00 19.04 19.18 18.64
dov 202.44 200.92 2026/10/26 15:12:06 open 3.31000000 1.64742186 Dover Corporation 161.16 - 233.31 0.2221 0.00 0.00 198.84 195.21 203.68
dow 34.20 32.43 2026/10/26 15:12:09 open 1.14830000 3.54085723 Dow Inc. 20.65 - 41.87 2.1155 0.00 0.00 31.90 30.58 30.38
dpz 309.51 311.81 2026/10/26 15:12:11 open -0.72000000 -0.23090985 Domino's 283.03 - 485.53 -1.6562 0.00 0.00 314.42 308.51 358.08
dri 212.14 213.89 2026/10/26 15:12:00 open 0.85000000 0.39740053 Darden Restaurants 169.21 - 227.68 -1.0279 0.00 0.00 215.14 208.00 199.06
dte 131.62 131.89 2026/10/26 15:12:25 open -0.15000000 -0.11373114 DTE Energy 120.83 - 154.43 -1.5391 0.00 0.00 131.13 128.94 139.10
duk 124.47 124.76 2026/10/26 15:12:16 open -0.43000000 -0.34466175 Duke Energy 113.23 - 133.46 -1.7700 0.00 0.00 123.36 120.33 123.94
dva 184.94 183.86 2026/10/26 15:12:05 open 0.39000000 0.21211792 DaVita 103.87 - 240.96 -1.2132 0.00 0.00 181.19 182.58 162.97
dvn 51.66 51.39 2026/10/26 15:12:22 open 0.21960000 0.42732049 Devon Energy 31.74 - 52.07 -0.9980 0.00 0.00 50.49 49.93 43.75
dxcm 77.71 77.25 2026/10/26 15:12:02 open 0.63000000 0.81553398 Dexcom 54.84 - 92.34 -0.6098 0.00 0.00 80.17 82.40 72.10
ebay 118.39 121.41 2026/10/26 15:12:11 open -1.1738 -0.96680669 eBay 76.79 - 122.54 -2.3921 0.00 0.00 121.23 115.78 99.31
ecl 289.27 288.96 2026/10/26 15:12:22 open 0.36000000 0.12458472 Ecolab 245.73 - 308.35 -1.3007 0.00 0.00 289.19 284.37 274.61
ed 115.26 115.79 2026/10/26 15:12:11 open -0.32000000 -0.27636238 Consolidated Edison 95.41 - 115.46 -1.7017 0.00 0.00 114.24 110.58 106.97
efx 177.18 178.79 2026/10/26 15:12:05 open -3.80000000 -2.12539851 Equifax 137.24 - 263.09 -3.5507 0.00 0.00 180.03 161.59 185.15
eg 397.22 400.73 2026/10/26 15:12:18 open -0.99000000 -0.24704914 Everest Group 304.91 - 398.70 -1.6724 0.00 0.00 398.35 384.39 347.03
eix 57.63 57.10 2026/10/26 15:12:00 open 0.43000000 0.75306480 Edison International 50.92 - 80.38 -0.6723 0.00 0.00 57.35 56.05 64.40
el 108.68 108.00 2026/10/26 15:12:15 open 0.15000000 0.13888889 Est? Lauder Companies (The) 67.23 - 119.61 -1.2864 0.00 0.00 107.00 102.41 94.18
elv 430.63 441.30 2026/10/26 15:12:25 open -8.63000000 -1.95558577 Elevance Health 274.66 - 428.09 -3.3809 0.00 0.00 438.17 419.73 362.26
emn 65.91 65.04 2026/10/26 15:12:00 open 0.80000000 1.23001230 Eastman Chemical Company 56.37 - 81.36 -0.1953 0.00 0.00 64.59 64.11 68.88
emr 162.49 162.79 2026/10/26 15:12:06 open 0.11000000 0.06757172 Emerson Electric Co. 123.30 - 164.38 -1.3578 0.00 0.00 161.43 161.64 144.68
enph 30.05 31.75 2026/10/26 15:12:10 open -1.24000000 -3.90551181 Enphase Energy Inc. 26.12 - 72.33 -5.3308 0.00 0.00 31.51 31.77 38.18
envx 2.77 2.77 2026/10/26 15:12:14 open -0.10990000 -3.96750903 Enovix Corporation 2.44 - 15.93 -5.3928 0.00 0.00 2.56 2.64 5.99
eog 163.80 162.19 2026/10/26 15:12:23 open 2.90000000 1.78802639 EOG Resources 101.78 - 154.19 0.3627 0.00 0.00 160.09 154.85 130.63
eose 1.70 1.73 2026/10/26 15:12:25 open -0.10500000 -6.08695652 Eos Energy Enterprises Inc. Class A 1.95 - 19.19 -7.5123 0.00 0.00 1.68 2.18 7.70
epam 135.62 136.25 2026/10/26 15:11:55 open 1.31000000 0.96146789 EPAM Systems 76.04 - 221.40 -0.4639 0.00 0.00 135.43 123.51 138.87
eqix 961.31 954.28 2026/10/26 15:12:11 open 12.62000000 1.32246301 Equinix Inc. REIT 726.09 - 1,115.94 -0.1029 0.00 0.00 971.55 992.09 952.26
eqt 54.59 52.73 2026/10/26 15:12:11 open -0.64980000 -1.23231557 EQT Corporation 48.56 - 67.93 -2.6576 0.00 0.00 54.81 53.56 56.15
erie 251.64 253.80 2026/10/26 15:12:15 open -2.22000000 -0.87470449 Erie Indemnity 207.24 - 368.96 -2.3000 0.00 0.00 250.34 238.33 255.26
es 67.50 67.46 2026/10/26 15:12:12 open 0.09000000 0.13341239 Eversource Energy 62.86 - 76.21 -1.2919 0.00 0.00 66.78 66.42 69.82
ess 277.03 278.29 2026/10/26 15:12:10 open -3.05000000 -1.09597901 Essex Property Trust 239.61 - 298.33 -2.5213 0.00 0.00 276.46 272.66 266.56
etn 374.05 369.76 2026/10/26 15:12:04 open 10.26020000 2.77482691 Eaton Corporation 315.82 - 459.96 1.3495 0.00 0.00 376.59 399.01 385.34
etr 107.48 107.28 2026/10/26 15:12:07 open 0.16000000 0.14914243 Entergy Corp 84.54 - 117.91 -1.2762 0.00 0.00 106.85 104.73 104.92
evrg 84.36 84.22 2026/10/26 15:12:00 open 0.18000000 0.21372596 Evergy 67.84 - 88.13 -1.2116 0.00 0.00 84.00 82.49 80.59
ew 90.48 89.07 2026/10/26 15:12:02 open 1.49000000 1.67284159 Edwards Lifesciences 72.65 - 95.18 0.2475 0.00 0.00 89.28 87.32 85.88
exc 44.38 44.30 2026/10/26 15:12:16 open 0.11000000 0.24830700 Exelon 40.20 - 50.29 -1.1770 0.00 0.00 43.98 42.99 45.60
exe 93.87 91.84 2026/10/26 15:12:00 open 0.79000000 0.86019164 Expand Energy 84.09 - 122.89 -0.5651 0.00 0.00 93.14 90.88 101.72
expd 196.48 197.98 2026/10/26 15:12:10 open 0.22000000 0.11112234 Expeditors International 111.37 - 196.94 -1.3142 0.00 0.00 196.85 194.85 159.54
expe 280.73 289.01 2026/10/26 15:12:26 open -5.13000000 -1.77502509 Expedia Group 178.06 - 339.12 -3.2004 0.00 0.00 291.57 280.23 258.43
exr 143.47 143.43 2026/10/26 15:12:26 open -0.04000000 -0.02788817 Extra Space Storage 126.69 - 152.85 -1.4532 0.00 0.00 142.18 138.86 139.54
f 11.58 11.62 2026/10/26 15:12:01 open -0.01150000 -0.09896730 Ford Motor Company 10.82 - 17.44 -1.5243 0.00 0.00 11.83 11.98 13.44
fang 207.14 205.75 2026/10/26 15:12:11 open 1.38000000 0.67071689 Diamondback Energy 134.53 - 213.69 -0.7546 0.00 0.00 202.67 198.73 180.71
fast 52.38 52.07 2026/10/26 15:12:23 open 0.59000000 1.13309007 Fastenal 39.15 - 52.38 -0.2922 0.00 0.00 52.25 51.38 45.67
fcx 65.18 65.25 2026/10/26 15:12:19 open -0.01000000 -0.01532567 Freeport-McMoRan 35.34 - 79.91 -1.4407 0.00 0.00 66.54 69.12 60.19
fds 324.62 329.75 2026/10/26 15:12:20 open -7.93000000 -2.40485216 FactSet 190.06 - 436.57 -3.8302 0.00 0.00 324.47 301.91 261.20
fdx 302.01 300.53 2026/10/26 15:12:13 open 1.86000000 0.61890660 FedEx Corporation 217.10 - 411.78 -0.8064 0.00 0.00 300.04 294.98 325.57
fe 46.09 46.12 2026/10/26 15:12:21 open 0.03000000 0.06504770 FirstEnergy 40.55 - 51.91 -1.3603 0.00 0.00 46.01 45.37 47.12
femy 1.46 1.49 2026/10/26 15:11:49 open -0.09000000 -6.04026846 Femasys Inc. 1.56 - 20.80 -7.4656 0.00 0.00 1.56 1.72 8.00
ffiv 461.84 458.33 2026/10/26 15:12:07 open 5.58000000 1.21746340 F5 Inc. 223.99 - 479.83 -0.2079 0.00 0.00 456.48 458.58 340.27
fico 703.00 749.65 2026/10/26 15:12:09 open -115.97000000 -15.46988595 Fair Isaac 592.47 - 1,879.55 -16.8952 0.00 0.00 788.32 724.68 1,241.32
fig 23.16 24.56 2026/10/26 15:12:15 open -1.22760000 -4.99837134 Figma Inc 16.84 - 122.00 -6.4237 0.00 0.00 23.59 22.70 27.48
fis 36.68 37.27 2026/10/26 15:11:59 open -0.84000000 -2.25382345 Fidelity National Information Services 32.44 - 81.94 -3.6791 0.00 0.00 37.11 35.38 48.58
fitb 53.05 53.26 2026/10/26 15:11:58 open 0.12000000 0.22530980 Fifth Third Bancorp 40.36 - 59.37 -1.2000 0.00 0.00 52.91 51.59 49.93
fix 1,245.55 1,175.01 2026/10/26 15:12:02 open 89.14000000 7.58631841 Comfort Systems USA Inc. 532.14 - 2,066.51 6.1610 0.00 0.00 1,296.56 1,457.56 1,434.64
fjet 0.69 0.75 2026/10/26 15:12:07 open -0.0696 -9.22220750 Starfighters Space Inc 1.22 - 31.50 -10.6475 0.00 0.00 0.85 1.17 5.33
flnc 5.58 5.50 2026/10/26 15:12:04 open -0.05940000 -1.08000000 Fluence Energy Inc. Class A 6.21 - 32.23 -2.5053 0.00 0.00 5.74 6.39 16.10
fox 57.89 59.51 2026/10/26 15:11:57 open -1.31000000 -2.20131070 Fox Corporation (Class B) 44.39 - 67.76 -3.6266 0.00 0.00 59.36 57.32 56.91
foxa 65.00 66.39 2026/10/26 15:12:06 open -1.27000000 -1.91293870 Fox Corporation (Class A) 48.79 - 76.11 -3.3383 0.00 0.00 66.61 64.15 63.37
frsh 15.25 15.46 2026/10/26 15:12:02 open -0.42000000 -2.71668823 Freshworks Inc. Class A 6.88 - 14.77 -4.1420 0.00 0.00 15.17 14.26 11.04
frt 109.38 108.79 2026/10/26 15:12:15 open 0.51000000 0.46879309 Federal Realty Investment Trust 90.61 - 127.13 -0.9565 0.00 0.00 107.83 107.42 109.50
fslr 167.83 172.00 2026/10/26 15:12:12 open -3.99000000 -2.31976744 First Solar 172.11 - 318.25 -3.7451 0.00 0.00 172.13 173.04 224.77
ftnt 183.73 181.34 2026/10/26 15:12:06 open 3.34000000 1.84184405 Fortinet Inc. 74.39 - 194.75 0.4165 0.00 0.00 176.26 181.63 119.99
ftv 60.68 60.67 2026/10/26 15:12:16 open 0.53000000 0.87357837 Fortive 46.55 - 64.09 -0.5517 0.00 0.00 59.62 58.71 56.86
gd 355.39 351.28 2026/10/26 15:12:23 open 8.64000000 2.45957641 General Dynamics 297.05 - 395.97 1.0342 0.00 0.00 349.27 342.40 351.04
gddy 108.83 112.39 2026/10/26 15:12:21 open -2.97000000 -2.64258386 GoDaddy 74.99 - 169.40 -4.0679 0.00 0.00 110.87 106.03 99.91
gdyn 8.59 8.62 2026/10/26 15:12:24 open -0.14000000 -1.62412993 Grid Dynamics Holdings Inc. Class A 5.21 - 10.79 -3.0495 0.00 0.00 8.48 8.20 7.52
ge 289.02 287.01 2026/10/26 15:12:00 open 1.62010000 0.56447511 GE Aerospace 259.00 - 381.22 -0.8609 0.00 0.00 292.67 301.13 317.86
gehc 71.97 71.19 2026/10/26 15:12:11 open 0.53000000 0.74448659 GE HealthCare Technologies Inc. 59.48 - 88.16 -0.6808 0.00 0.00 70.82 68.61 71.94
gen 24.24 24.87 2026/10/26 15:12:15 open -0.74000000 -2.97547246 Gen Digital Inc. 17.89 - 32.16 -4.4008 0.00 0.00 24.48 23.74 24.63
gev 859.18 828.11 2026/10/26 15:12:08 open 45.65000000 5.51253604 GE Vernova Inc. 547.96 - 1,174.86 4.0872 0.00 0.00 862.76 916.95 864.03
gfs 45.65 44.59 2026/10/26 15:12:17 open 0.61000000 1.36801974 GlobalFoundries 31.62 - 89.96 -0.0573 0.00 0.00 45.49 46.90 50.40
gh 171.73 170.10 2026/10/26 15:12:26 open 4.17000000 2.45149912 Guardant Health Inc. 40.98 - 187.22 1.0262 0.00 0.00 166.90 169.24 126.41
gild 157.96 157.62 2026/10/26 15:12:02 open 3.09440000 1.96320264 Gilead Sciences 108.22 - 158.62 0.5379 0.00 0.00 156.40 153.37 136.50
gis 33.46 34.21 2026/10/26 15:12:19 open -0.70000000 -2.04618533 General Mills 31.67 - 51.27 -3.4715 0.00 0.00 33.85 33.10 39.68
gl 155.77 155.62 2026/10/26 15:12:09 open 2.03000000 1.30445958 Globe Life 120.29 - 186.02 -0.1209 0.00 0.00 163.87 162.05 153.41
glw 127.89 124.37 2026/10/26 15:12:02 open 5.55840000 4.46924499 Corning Incorporated 53.90 - 255.69 3.0439 0.00 0.00 128.52 140.86 139.98
gm 75.92 76.27 2026/10/26 15:12:14 open 0.39000000 0.51134129 General Motors 48.89 - 90.30 -0.9140 0.00 0.00 76.53 79.44 78.99
gnrc 190.76 188.06 2026/10/26 15:12:12 open 5.08000000 2.70126555 GENERAC HOLDINGS INC 136.37 - 295.54 1.2759 0.00 0.00 192.38 202.11 204.11
goog 314.20 318.05 2026/10/26 15:12:18 open -2.13000000 -0.66971655 Alphabet Inc. (Class C) 184.70 - 399.04 -2.0950 0.00 0.00 323.92 331.32 331.63
googl 317.28 320.89 2026/10/26 15:12:17 open -2.26810000 -0.70681542 Alphabet Inc. Class A 183.58 - 402.62 -2.1321 0.00 0.00 327.25 334.55 333.12
gpc 122.28 123.02 2026/10/26 15:12:12 open 0.20000000 0.16257519 Genuine Parts Company 92.47 - 149.26 -1.2628 0.00 0.00 124.50 126.89 121.35
gpn 81.69 82.35 2026/10/26 15:12:19 open -0.96000000 -1.16575592 Global Payments 62.47 - 94.83 -2.5911 0.00 0.00 83.78 81.79 77.32
grmn 293.45 294.39 2026/10/26 15:12:05 open -0.82000000 -0.27854207 Garmin 187.10 - 313.16 -1.7039 0.00 0.00 292.71 284.19 244.53
gs 896.87 886.50 2026/10/26 15:12:05 open 21.32000000 2.40496334 Goldman Sachs Group Inc. 700.41 - 1,152.07 0.9796 0.00 0.00 889.96 889.62 918.00
gtlb 56.32 56.40 2026/10/26 15:12:27 open 0.42000000 0.74468085 GitLab Inc. Class A 19.42 - 56.01 -0.6806 0.00 0.00 55.58 54.11 36.84
gww 1,358.51 1,359.68 2026/10/26 15:11:58 open 7.70000000 0.56630972 W. W. Grainger 918.18 - 1,402.03 -0.8590 0.00 0.00 1,351.08 1,321.66 1,177.17
hal 35.50 34.65 2026/10/26 15:12:12 open 0.52000000 1.50072150 Halliburton 20.50 - 42.98 0.0754 0.00 0.00 34.23 33.65 33.94
has 117.54 118.27 2026/10/26 15:12:08 open 0.52000000 0.43967194 Hasbro Inc. 70.95 - 105.94 -0.9857 0.00 0.00 115.23 103.40 90.90
hban 15.74 15.75 2026/10/26 15:12:15 open -0.08000000 -0.50793651 Huntington Bancshares 15.02 - 19.27 -1.9333 0.00 0.00 15.68 15.48 16.51
hbm 22.25 22.20 2026/10/26 15:12:26 open 0.18000000 0.81081081 Hudbay Minerals Inc. 9.06 - 31.87 -0.6145 0.00 0.00 22.74 24.22 23.22
hca 462.94 469.54 2026/10/26 15:12:27 open -3.77000000 -0.80291349 HCA Healthcare 334.32 - 545.13 -2.2282 0.00 0.00 465.35 454.18 449.07
hd 318.15 319.83 2026/10/26 15:12:11 open -2.83000000 -0.88485891 Home Depot (The) 281.15 - 423.42 -2.3102 0.00 0.00 319.24 304.49 340.55
hig 136.30 137.42 2026/10/26 15:12:07 open -0.82000000 -0.59671081 Hartford (The) 121.24 - 145.68 -2.0220 0.00 0.00 136.87 132.60 134.17
hii 280.42 274.08 2026/10/26 15:12:10 open 6.97000000 2.54305312 Huntington Ingalls Industries Inc. 252.93 - 453.73 1.1177 0.00 0.00 276.03 272.09 333.75
hims 27.48 27.51 2026/10/26 15:12:12 open -0.18760000 -0.68193384 Hims & Hers Health Inc. 14.52 - 66.18 -2.1073 0.00 0.00 28.57 28.66 29.44
hive 1.91 1.89 2026/10/26 15:12:07 open -0.03000000 -1.59151194 HIVE Digital Technologies Ltd. Common Shares 1.75 - 6.96 -3.0168 0.00 0.00 1.96 2.27 3.00
hl 13.95 13.91 2026/10/26 15:12:01 open -0.00020000 -0.00143781 Hecla Mining Company 5.69 - 31.81 -1.4268 0.00 0.00 14.42 15.48 17.78
hlt 351.94 349.21 2026/10/26 15:12:12 open 7.66990000 2.19635749 Hilton Worldwide 256.75 - 350.22 0.7710 0.00 0.00 356.23 338.51 310.20
hon 220.17 223.79 2026/10/26 15:12:22 open -1.87000000 -0.83562348 Honeywell International Inc. 188.14 - 248.79 -2.2609 0.00 0.00 217.36 214.71 219.13
hood 93.03 94.21 2026/10/26 15:12:25 open -1.43000000 -1.51788557 Robinhood Markets Inc. Class A 65.16 - 152.46 -2.9432 0.00 0.00 96.93 101.71 99.78
hpe 59.08 57.22 2026/10/26 15:12:16 open 2.51000000 4.38657812 Hewlett Packard Enterprise Company 19.81 - 73.46 2.9613 0.00 0.00 57.03 62.67 36.68
hpq 33.98 33.77 2026/10/26 15:12:16 open 0.46000000 1.36215576 HP Inc. 18.20 - 35.48 -0.0632 0.00 0.00 32.80 32.01 24.96
hrl 20.89 21.06 2026/10/26 15:12:01 open -0.11000000 -0.52231719 Hormel Foods 19.19 - 29.68 -1.9476 0.00 0.00 20.86 20.37 22.97
hsic 84.22 85.01 2026/10/26 15:12:25 open -0.45000000 -0.52934949 Henry Schein 62.03 - 90.86 -1.9547 0.00 0.00 85.03 84.95 78.74
hst 25.11 24.84 2026/10/26 15:12:00 open 0.34000000 1.36876006 Host Hotels & Resorts 15.27 - 25.54 -0.0566 0.00 0.00 24.91 23.79 20.85
hsy 166.40 167.37 2026/10/26 15:12:19 open -1.41000000 -0.84244488 Hershey Company (The) 157.61 - 236.28 -2.2678 0.00 0.00 170.18 166.33 185.46
hubb 461.96 452.38 2026/10/26 15:12:00 open 11.30000000 2.49790000 Hubbell Incorporated 407.36 - 557.85 1.0726 0.00 0.00 454.68 463.65 475.34
hum 416.82 426.27 2026/10/26 15:11:57 open -4.85000000 -1.13777653 Humana 163.67 - 433.50 -2.5631 0.00 0.00 422.61 414.54 294.17
hwm 193.60 186.79 2026/10/26 15:12:13 open 9.09000000 4.86642754 Howmet Aerospace 171.00 - 292.65 3.4411 0.00 0.00 198.67 211.55 233.43
hyln 3.00 2.95 2026/10/26 15:12:00 open 0.03000000 1.01694915 Hyliion Holdings Corp 1.40 - 8.10 -0.4084 0.00 0.00 3.09 3.47 3.10
ibm 253.58 253.01 2026/10/26 15:12:06 open -0.99170000 -0.39196079 IBM 205.77 - 329.23 -1.8173 0.00 0.00 250.50 237.78 264.80
ibx 20.21 20.17 2026/10/26 15:09:53 open -0.02000000 -0.09915716 Imagion Biosystems Ltd 13.80 - 41.58 -1.5245 0.00 0.00 19.73 17.89 22.25
ice 160.18 162.30 2026/10/26 15:12:23 open -2.69000000 -1.65742452 Intercontinental Exchange 122.91 - 188.45 -3.0828 0.00 0.00 160.58 158.14 155.00
idxx 569.48 564.23 2026/10/26 15:11:56 open 9.83000000 1.74219733 Idexx Laboratories Inc 504.70 - 766.68 0.3169 0.00 0.00 561.75 545.47 600.53
iex 231.75 231.00 2026/10/26 15:12:26 open 2.01000000 0.87012987 IDEX Corporation 157.53 - 240.52 -0.5552 0.00 0.00 231.12 232.59 207.28
iff 93.90 94.15 2026/10/26 15:12:17 open -0.46000000 -0.48858205 International Flavors & Fragrances 59.55 - 90.46 -1.9139 0.00 0.00 92.78 89.10 76.36
igm 159.75 157.97 2026/10/26 15:12:18 open 1.99000000 1.25973286 iShares Expanded Tech Sector ETF 113.31 - 174.19 -0.1656 0.00 0.00 159.40 163.99 144.65
incy 113.19 115.49 2026/10/26 15:12:07 open -2.40000000 -2.07819197 Incyte 67.38 - 129.93 -3.5035 0.00 0.00 115.20 114.04 105.76
insg 4.49 4.23 2026/10/26 15:11:36 open 0.19000000 4.49172577 Inseego Corp. 3.60 - 20.29 3.0664 0.00 0.00 4.31 4.40 10.24
intc 91.74 87.94 2026/10/26 15:12:17 open 4.47570000 5.08978223 Intel 19.31 - 140.94 3.6645 0.00 0.00 89.51 98.26 76.37
intu 336.41 343.39 2026/10/26 15:12:23 open -4.39000000 -1.27842977 Intuit Inc 255.07 - 807.39 -2.7038 0.00 0.00 341.82 318.45 428.95
invh 27.49 27.60 2026/10/26 15:12:01 open -0.02000000 -0.07246377 Invitation Homes 24.39 - 32.60 -1.4978 0.00 0.00 27.28 26.99 27.92
ionq 31.14 30.94 2026/10/26 15:12:13 open -0.24000000 -0.77569489 IonQ Inc. 26.59 - 82.09 -2.2010 0.00 0.00 31.35 35.39 44.97
ip 33.14 33.22 2026/10/26 15:12:18 open 0.21000000 0.63214931 International Paper 29.38 - 55.68 -0.7932 0.00 0.00 33.52 32.95 37.26
iqv 273.02 280.50 2026/10/26 15:12:12 open -5.76000000 -2.05347594 IQVIA 156.66 - 275.02 -3.4788 0.00 0.00 275.15 267.59 217.22
ir 74.77 74.07 2026/10/26 15:12:00 open 1.04000000 1.40407722 Ingersoll Rand 68.54 - 98.76 -0.0212 0.00 0.00 75.95 76.12 79.98
irm 112.64 110.55 2026/10/26 15:12:05 open 3.12000000 2.82225237 Iron Mountain 78.86 - 133.06 1.3969 0.00 0.00 112.30 112.69 109.01
isrg 450.76 451.93 2026/10/26 15:12:19 open -3.29000000 -0.72798885 Intuitive Surgical Inc. 332.02 - 592.85 -2.1533 0.00 0.00 442.78 429.31 462.40
it 229.14 230.28 2026/10/26 15:12:03 open 0.75 0.32569046 Gartner 125.73 - 361.41 -1.0996 0.00 0.00 226.99 208.52 189.66
itw 276.95 277.14 2026/10/26 15:12:09 open 0.47000000 0.16958938 Illinois Tool Works 241.07 - 299.60 -1.2557 0.00 0.00 276.60 270.26 263.33
ivz 28.68 28.28 2026/10/26 15:12:18 open 0.47000000 1.66195191 Invesco 17.28 - 33.31 0.2366 0.00 0.00 28.68 28.99 27.26
j 146.63 146.65 2026/10/26 15:11:59 open 2.08000000 1.41834299 Jacobs Solutions 107.27 - 164.44 -0.0070 0.00 0.00 144.12 142.10 135.78
jbht 224.78 228.29 2026/10/26 15:12:05 open -1.55000000 -0.67896097 J.B. Hunt 130.65 - 298.41 -2.1043 0.00 0.00 227.22 228.55 229.87
jbl 277.78 277.08 2026/10/26 15:12:18 open 9.97000000 3.59823878 Jabil Inc. 192.49 - 385.63 2.1729 0.00 0.00 275.05 287.72 284.45
jci 147.69 145.02 2026/10/26 15:12:01 open 3.54000000 2.44104261 Johnson Controls 103.24 - 158.76 1.0157 0.00 0.00 146.68 150.12 134.79
jkhy 162.59 161.42 2026/10/26 15:12:07 open -0.20000000 -0.12390038 Jack Henry & Associates 123.42 - 192.60 -1.5492 0.00 0.00 158.96 153.99 158.54
jnj 265.72 266.74 2026/10/26 15:12:02 open 2.49000000 0.93349329 Johnson & Johnson 162.98 - 278.43 -0.4918 0.00 0.00 262.97 260.63 237.33
joby 4.68 4.75 2026/10/26 15:12:08 open -0.07000000 -1.47368421 Joby Aviation Inc. 4.61 - 20.39 -2.8990 0.00 0.00 4.69 5.10 9.89
jpm 334.75 334.00 2026/10/26 15:12:07 open 2.82000000 0.84431138 JPMorgan Chase & Co. 282.84 - 365.18 -0.5810 0.00 0.00 334.52 334.14 319.95
kdp 34.74 34.68 2026/10/26 15:12:25 open 0.13000000 0.37485582 Keurig Dr Pepper 25.30 - 35.20 -1.0505 0.00 0.00 34.79 33.28 29.81
key 21.21 21.13 2026/10/26 15:12:14 open 0.13000000 0.61523900 KeyCorp 16.78 - 23.99 -0.8101 0.00 0.00 21.07 20.47 20.84
keys 326.77 318.93 2026/10/26 15:11:58 open 11.27000000 3.53369078 Keysight Technologies 158.51 - 388.03 2.1084 0.00 0.00 325.57 347.88 289.25
khc 24.68 24.76 2026/10/26 15:12:02 open -0.16000000 -0.64620355 The Kraft Heinz Company 21.21 - 28.94 -2.0715 0.00 0.00 24.39 23.53 24.20
kim 23.66 23.62 2026/10/26 15:12:27 open 0.03000000 0.12701101 Kimco Realty 19.78 - 26.38 -1.2983 0.00 0.00 23.32 22.92 22.83
kkr 91.67 91.53 2026/10/26 15:12:00 open 0.28000000 0.30592734 KKR 83.88 - 152.16 -1.1194 0.00 0.00 91.03 90.08 103.75
klac 150.01 147.85 2026/10/26 15:12:23 open 4.25 2.87453500 KLA Corporation 84.39 - 301.71 1.4492 0.00 0.00 153.56 172.60 167.21
kmb 109.41 109.62 2026/10/26 15:12:08 open -0.52000000 -0.47436599 Kimberly-Clark 93.05 - 136.77 -1.8997 0.00 0.00 109.41 103.46 105.21
kmi 34.02 34.43 2026/10/26 15:12:08 open -0.49000000 -1.42317746 Kinder Morgan 25.84 - 34.31 -2.8485 0.00 0.00 33.93 33.23 30.98
kmx 52.49 51.30 2026/10/26 15:12:16 open 1.07000000 2.08576998 CarMax 30.88 - 64.22 0.6604 0.00 0.00 52.49 53.01 47.05
ko 92.50 92.69 2026/10/26 15:12:25 open -0.16000000 -0.17261841 Coca-Cola Company (The) 65.67 - 92.22 -1.5979 0.00 0.00 93.38 90.60 79.88
kr 66.44 66.77 2026/10/26 15:12:06 open 0 0 Kroger 55.53 - 75.60 -1.4253 0.00 0.00 65.70 63.57 63.33
ktos 40.27 38.68 2026/10/26 15:12:03 open 1.86000000 4.80868666 Kratos Defense & Security Solutions Inc. 39.33 - 130.72 3.3834 0.00 0.00 39.02 40.99 66.16
kvue 19.46 19.51 2026/10/26 15:12:14 open -0.07000000 -0.35879036 Kenvue 14.11 - 22.84 -1.7841 0.00 0.00 19.45 18.58 17.84
l 111.35 112.34 2026/10/26 15:12:06 open -0.59000000 -0.52519138 Loews Corporation 90.29 - 119.40 -1.9505 0.00 0.00 112.04 109.33 108.05
laes 1.52 1.57 2026/10/26 15:11:58 open -0.02010000 -1.28025478 SEALSQ Corp Ordinary Shares 1.84 - 7.65 -2.7056 0.00 0.00 1.58 1.87 3.43
lase 0.69 0.69 2026/10/26 15:11:43 open 0.01470000 2.13074359 Laser Photonics Corporation 0.60 - 6.51 0.7054 0.00 0.00 0.70 0.73 1.61
lcid 3.48 3.46 2026/10/26 15:12:22 open -0.13000000 -3.75722543 Lucid Group Inc. 3.29 - 31.30 -5.1826 0.00 0.00 3.37 3.59 8.60
ldos 139.63 137.02 2026/10/26 15:12:24 open 3.78000000 2.75872135 Leidos 100.00 - 199.55 1.3334 0.00 0.00 133.51 128.04 152.18
len 83.96 84.76 2026/10/26 15:12:05 open -0.94000000 -1.10901369 Lennar 73.53 - 142.40 -2.5343 0.00 0.00 81.94 80.50 97.77
lh 327.81 329.77 2026/10/26 15:12:07 open 0.95000000 0.28807957 LabCorp 243.04 - 339.34 -1.1372 0.00 0.00 327.13 319.49 282.91
lhx 258.79 253.97 2026/10/26 15:12:23 open 6.03000000 2.37429618 L3Harris 233.63 - 378.48 0.9490 0.00 0.00 252.95 247.26 298.50
lii 369.42 376.00 2026/10/26 15:12:11 open -11.42000000 -3.03723404 Lennox International 348.84 - 664.54 -4.4626 0.00 0.00 370.10 362.42 472.91
lin 509.75 508.76 2026/10/26 15:11:57 open -1.27000000 -0.24962654 Linde plc 389.38 - 546.64 -1.6750 0.00 0.00 505.84 495.61 475.67
lite 828.60 766.32 2026/10/26 15:11:59 open 82.29680000 10.73922121 Lumentum Holdings Inc. 99.63 - 1,133.40 9.3139 0.00 0.00 800.00 917.44 671.09
lkq 17.22 17.68 2026/10/26 15:12:25 open -0.22000000 -1.24434389 LKQ Corporation 21.82 - 38.61 -2.6697 0.00 0.00 20.01 20.31 27.68
lly 1,281.13 1,286.39 2026/10/26 15:12:09 open 9.43000000 0.73305918 Eli Lilly & Co. 625.65 - 1,280.34 -0.6923 0.00 0.00 1,282.74 1,226.35 1,077.13
lmt 630.57 613.37 2026/10/26 15:12:15 open 30.65000000 4.99698388 Lockheed Martin 410.74 - 676.70 3.5717 0.00 0.00 585.90 561.29 552.03
lnt 69.48 69.66 2026/10/26 15:12:13 open -0.16000000 -0.22968705 Alliant Energy 63.21 - 78.03 -1.6550 0.00 0.00 69.22 67.53 69.55
low 197.44 197.42 2026/10/26 15:12:22 open -0.49000000 -0.24820180 Lowe's 179.50 - 287.39 -1.6735 0.00 0.00 199.27 192.22 227.56
lpth 7.65 7.26 2026/10/26 15:12:15 open 0.19000000 2.61707989 Lightpath Technologies Inc 2.96 - 18.15 1.1918 0.00 0.00 7.37 8.63 10.92
lrcx 239.47 231.53 2026/10/26 15:12:25 open 7.70920000 3.32967650 Lam Research Corp 94.84 - 433.33 1.9043 0.00 0.00 244.40 279.57 256.58
lulu 101.63 99.65 2026/10/26 15:11:59 open 3.75 3.76317110 lululemon athletica inc. 91.88 - 233.31 2.3378 0.00 0.00 100.49 97.60 145.89
lumn 4.46 4.62 2026/10/26 15:12:03 open -0.12000000 -2.59740260 Lumen Technologies Inc. 3.70 - 11.83 -4.0227 0.00 0.00 4.48 4.94 7.63
lunr 10.58 10.50 2026/10/26 15:12:20 open -0.01000000 -0.09523810 Intuitive Machines Inc. Class A 8.05 - 45.70 -1.5206 0.00 0.00 10.58 11.94 18.05
luv 43.12 41.97 2026/10/26 15:12:20 open 1.09000000 2.59709316 Southwest Airlines 29.06 - 54.80 1.1718 0.00 0.00 41.23 41.65 41.62
lvs 36.40 35.87 2026/10/26 15:12:23 open 0.89000000 2.48118205 Las Vegas Sands 35.81 - 69.49 1.0559 0.00 0.00 36.89 36.53 51.88
lw 53.61 53.46 2026/10/26 15:12:21 open -0.16000000 -0.29928919 Lamb Weston 38.48 - 66.57 -1.7246 0.00 0.00 53.91 50.51 48.57
lyb 67.46 66.45 2026/10/26 15:12:01 open 0.90000000 1.35440181 LyondellBasell 42.28 - 82.38 -0.0709 0.00 0.00 65.28 63.28 59.36
lyft 16.80 16.92 2026/10/26 15:12:06 open 0.06930000 0.40969554 Lyft Inc. Class A 12.65 - 24.57 -1.0156 0.00 0.00 17.09 16.50 16.35
lyv 172.23 173.44 2026/10/26 15:12:27 open -0.86000000 -0.49584871 Live Nation Entertainment 125.61 - 188.46 -1.9212 0.00 0.00 173.93 171.13 160.69
ma 613.62 622.20 2026/10/26 15:12:07 open -10.10000000 -1.62327226 Mastercard Incorporated 471.55 - 619.49 -3.0486 0.00 0.00 622.67 599.18 543.61
maa 119.39 119.35 2026/10/26 15:12:25 open -0.20000000 -0.16757436 Mid-America Apartment Communities 114.21 - 153.20 -1.5929 0.00 0.00 119.11 117.62 129.92
mar 394.84 393.50 2026/10/26 15:12:19 open 4.04000000 1.02668361 Marriot International Class A 255.35 - 402.54 -0.3986 0.00 0.00 396.71 379.67 340.97
mas 75.49 76.01 2026/10/26 15:12:05 open -0.5 -0.65780818 Masco 58.60 - 82.77 -2.0831 0.00 0.00 75.76 72.30 69.32
mask 0.72 0.80 2026/10/26 15:11:07 open -0.10310000 -12.88750000 3 E Network Technology Group Ltd Class 0.81 - 34.00 -14.3128 0.00 0.00 0.86 0.81 4.01
mcd 249.67 248.44 2026/10/26 15:12:21 open 1.78630000 0.71900660 McDonald's 230.88 - 341.06 -0.7063 0.00 0.00 248.94 241.88 287.83
mchp 76.41 74.45 2026/10/26 15:12:21 open 1.95000000 2.61920752 Microchip Technology Inc 49.02 - 102.92 1.1939 0.00 0.00 75.49 76.13 75.00
mck 990.00 1,001.39 2026/10/26 15:12:23 open -7.90000000 -0.78890342 McKesson Corporation 659.01 - 998.45 -2.2142 995.98 0.00 1,010.32 967.92 853.70
mco 484.61 483.26 2026/10/26 15:12:20 open 1 0.20693009 Moody's Corporation 412.23 - 539.61 -1.2184 0.00 0.00 483.07 471.71 477.00
mda 28.62 27.61 2026/10/26 15:12:26 open 0.75 2.71640710 MDA Space Ltd 23.61 - 48.68 1.2911 0.00 0.00 27.81 28.45 32.39
mdlz 62.75 63.65 2026/10/26 15:12:05 open -0.90000000 -1.41398272 Mondelez International 51.51 - 70.75 -2.8393 0.00 0.00 63.74 61.86 59.40
mdt 94.47 95.00 2026/10/26 15:12:24 open -0.62000000 -0.65263158 Medtronic 73.75 - 105.35 -2.0780 0.00 0.00 94.89 91.96 89.96
meli 1,656.11 1,578.25 2026/10/26 15:12:08 open -144.15000000 -9.13356291 Mercado Libre Inc 1,546.81 - 2,510.97 -10.5589 0.00 0.00 1,807.64 1,779.86 1,880.37
met 99.63 99.46 2026/10/26 15:12:01 open 1.22000000 1.22662377 MetLife 67.70 - 100.65 -0.1987 0.00 0.00 101.16 98.48 83.84
meta 634.93 638.36 2026/10/26 15:12:17 open -10.62000000 -1.66365110 Meta Platforms Inc. Class A 525.72 - 790.00 -3.0890 0.00 0.00 662.76 685.85 629.67
mgm 28.45 28.30 2026/10/26 15:12:14 open 0.48000000 1.69611307 MGM Resorts 28.96 - 50.69 0.2708 0.00 0.00 28.77 28.99 37.47
mhk 123.29 124.92 2026/10/26 15:12:00 open -1.37000000 -1.09670189 Mohawk Industries 94.33 - 140.10 -2.5220 0.00 0.00 122.75 122.57 116.51
mirm 82.47 81.76 2026/10/26 15:12:23 open 4.10000000 5.01467710 Mirum Pharmaceuticals Inc. 51.12 - 128.57 3.5894 0.00 0.00 83.05 82.55 92.40
mkc 47.83 48.12 2026/10/26 15:12:16 open -0.15000000 -0.31172070 McCormick & Company 44.14 - 72.81 -1.7370 0.00 0.00 47.73 46.38 56.24
mktx 164.99 164.67 2026/10/26 15:11:53 open 0.35000000 0.21254630 MarketAxess 109.09 - 213.74 -1.2128 0.00 0.00 164.62 164.61 160.46
mlm 505.32 508.28 2026/10/26 15:12:08 open -3.25 -0.63941135 Martin Marietta Materials 471.10 - 708.11 -2.0647 0.00 0.00 509.07 494.51 583.17
mmm 172.80 175.00 2026/10/26 15:12:06 open -0.67000000 -0.38285714 3M 141.20 - 183.78 -1.8082 0.00 0.00 173.58 166.57 162.23
mnst 46.43 46.07 2026/10/26 15:12:00 open 0.25 0.54265249 Monster Beverage 29.38 - 49.97 -0.8827 0.00 0.00 46.72 44.99 41.64
mnts 2.17 2.21 2026/10/26 15:12:10 open 0.05000000 2.26244344 Momentus Inc. Class A 2.72 - 34.09 0.8371 0.00 0.00 2.24 2.78 7.33
mo 73.56 73.70 2026/10/26 15:12:14 open -0.69000000 -0.93622795 Altria 54.72 - 74.92 -2.3616 0.00 0.00 74.49 72.41 66.31
moh 204.15 210.29 2026/10/26 15:11:58 open -5.14000000 -2.44424366 Molina Healthcare 122.65 - 242.88 -3.8696 0.00 0.00 213.04 201.55 179.00
mos 17.75 17.73 2026/10/26 15:12:26 open -0.10900000 -0.61477721 Mosaic Company (The) 18.74 - 37.39 -2.0401 0.00 0.00 17.67 18.84 23.91
mpc 470.34 457.43 2026/10/26 15:12:05 open 10.22480000 2.23527097 Marathon Petroleum 158.59 - 484.92 0.8099 0.00 0.00 466.03 456.66 267.57
mpwr 1,173.54 1,141.84 2026/10/26 15:12:27 open 27.15000000 2.37774119 Monolithic Power Systems Inc. 711.24 - 1,689.89 0.9524 0.00 0.00 1,201.48 1,268.85 1,228.54
mram 12.96 12.83 2026/10/26 15:12:03 open 0.26000000 2.02650039 Everspin Technologies Inc 5.94 - 44.01 0.6012 0.00 0.00 12.93 14.74 14.72
mrk 140.61 145.89 2026/10/26 15:12:07 open -4.77000000 -3.26958667 Merck & Co. 77.60 - 156.45 -4.6949 141.96 0.00 146.26 144.35 120.83
mrna 196.59 186.90 2026/10/26 15:12:03 open -4.11000000 -2.19898986 Moderna Inc. 22.36 - 239.40 -3.6243 0.00 0.00 217.89 206.39 75.45
mrvl 236.42 229.02 2026/10/26 15:12:21 open 6.99010000 3.05217885 Marvell Technology Inc. 62.31 - 316.43 1.6269 0.00 0.00 234.19 247.54 161.00
ms 184.79 181.19 2026/10/26 15:12:11 open 5.40000000 2.98029693 Morgan Stanley 139.09 - 228.55 1.5550 0.00 0.00 182.87 184.78 186.77
msci 620.10 615.62 2026/10/26 15:12:11 open 2.05000000 0.33299763 MSCI 511.84 - 643.83 -1.0923 0.00 0.00 609.94 580.69 579.08
msft 531.85 527.40 2026/10/26 15:12:19 open 7.93120000 1.50383011 Microsoft Corp 352.83 - 543.45 0.0785 0.00 0.00 528.60 527.75 456.55
msi 486.14 480.43 2026/10/26 15:12:09 open 3.79000000 0.78887663 Motorola Solutions 363.83 - 491.24 -0.6364 0.00 0.00 475.24 464.44 429.90
mstr 140.90 141.67 2026/10/26 15:12:26 open -5.62920000 -3.97359969 MicroStrategy Inc 82.31 - 451.34 -5.3989 0.00 0.00 145.57 147.40 148.71
mtb 222.11 222.70 2026/10/26 15:12:24 open 0.14000000 0.06286484 M&T Bank 178.63 - 254.09 -1.3625 0.00 0.00 220.83 219.07 216.40
mtch 44.94 45.55 2026/10/26 15:12:07 open -0.44000000 -0.96597146 Match Group 28.90 - 44.40 -2.3913 0.00 0.00 45.94 43.06 36.03
mtd 1,664.44 1,670.38 2026/10/26 15:12:21 open -0.67000000 -0.04011063 Mettler Toledo 1,025.53 - 1,656.59 -1.4654 0.00 0.00 1,667.30 1,599.68 1,386.54
mu 912.44 889.88 2026/10/26 15:12:17 open 35.70000000 4.01179941 Micron Technology Inc. 104.88 - 1,213.56 2.5865 0.00 0.00 889.50 952.80 638.75
nbis 159.27 153.96 2026/10/26 15:12:27 open -2.89000000 -1.87711094 Nebius Group N.V. Class 50.40 - 286.69 -3.3024 0.00 0.00 162.84 188.27 155.45
nclh 15.23 15.15 2026/10/26 15:12:00 open 0.17000000 1.12211221 Norwegian Cruise Line Holdings 14.12 - 26.94 -0.3032 0.00 0.00 15.43 15.22 19.30
ndaq 104.51 102.60 2026/10/26 15:12:15 open 2.16000000 2.10526316 Nasdaq Inc. 76.84 - 100.98 0.6799 0.00 0.00 100.30 97.05 91.98
ndsn 323.63 319.98 2026/10/26 15:12:17 open 3.14000000 0.98131133 Nordson Corporation 209.25 - 334.70 -0.4440 0.00 0.00 323.62 324.97 283.91
nee 82.09 81.96 2026/10/26 15:12:07 open 0.00140000 0.00170815 NextEra Energy 69.77 - 97.88 -1.4236 0.00 0.00 80.64 79.63 86.32
nem 109.84 108.82 2026/10/26 15:12:14 open 1.07000000 0.98327513 Newmont 57.99 - 135.14 -0.4421 0.00 0.00 113.47 114.25 106.30
nflx 63.28 65.16 2026/10/26 15:12:17 open -2.05000000 -3.14610190 Netflix 67.06 - 127.42 -4.5714 0.00 0.00 66.11 67.53 86.64
ni 43.30 43.28 2026/10/26 15:12:25 open 0.16000000 0.36968577 NiSource 39.00 - 49.08 -1.0556 0.00 0.00 43.23 41.92 44.31
nke 37.70 37.48 2026/10/26 15:12:01 open 0.58620000 1.56403415 Nike Inc. 33.87 - 79.24 0.1387 0.00 0.00 37.79 36.18 50.42
noc 564.32 553.86 2026/10/26 15:12:11 open 15.21000000 2.74618135 Northrop Grumman 473.46 - 768.02 1.3209 0.00 0.00 548.50 519.09 585.26
nok 8.73 8.33 2026/10/26 15:12:13 open 0.60810000 7.30012005 Nokia Corporation 4.05 - 16.85 5.8748 0.00 0.00 8.59 9.38 9.29
now 156.89 158.55 2026/10/26 15:12:24 open -1.96000000 -1.23620309 SERVICENOW INC. 83.00 - 199.24 -2.6615 0.00 0.00 155.36 146.87 130.19
nrg 93.06 92.17 2026/10/26 15:12:03 open 1.19000000 1.29109255 NRG Energy Inc. 95.23 - 184.03 -0.1342 0.00 0.00 95.59 98.57 142.13
nsc 332.98 332.12 2026/10/26 15:12:02 open 4 1.20438396 Norfolk Southern Railway 269.81 - 352.98 -0.2209 0.00 0.00 331.17 325.23 308.75
nsrx 3.49 3.41 2026/10/26 15:11:44 open 0 0 Nasus Pharma Ltd 2.01 - 9.15 -1.4253 0.00 0.00 3.30 3.52 4.66
ntap 223.99 217.67 2026/10/26 15:12:28 open 6.60000000 3.03211283 NetApp 94.11 - 239.18 1.6068 0.00 0.00 215.45 220.96 143.84
ntrs 170.51 168.69 2026/10/26 15:12:09 open 1.63000000 0.96626949 Northern Trust 122.72 - 191.47 -0.4591 0.00 0.00 167.13 168.52 157.00
nue 259.94 262.13 2026/10/26 15:12:23 open -5.61000000 -2.14015946 Nucor 131.78 - 274.74 -3.5655 0.00 0.00 259.91 252.49 207.11
nvda 216.58 213.11 2026/10/26 15:12:17 open 5.54000000 2.59965745 Nvidia Corp 165.17 - 239.24 1.1743 0.00 0.00 215.52 220.86 198.88
nvr 5,743.59 5,932.25 2026/10/26 15:12:28 open -255.91000000 -4.31387753 NVR Inc. 5,563.62 - 8,543.00 -5.7392 0.00 0.00 5,939.95 5,904.86 6,717.90
nvt 130.21 126.95 2026/10/26 15:12:08 open 3.78000000 2.97755022 nVent Electric plc Ordinary Shares 74.63 - 184.34 1.5522 0.00 0.00 133.63 146.72 134.32
nws 33.41 33.72 2026/10/26 15:12:04 open -0.30000000 -0.88967972 News Corp (Class B) 25.65 - 35.32 -2.3150 0.00 0.00 33.57 32.76 30.40
nwsa 30.54 30.69 2026/10/26 15:12:07 open -0.14500000 -0.47246660 News Corp (Class A) 22.40 - 31.19 -1.8978 0.00 0.00 30.70 29.83 26.87
nxpi 247.99 239.34 2026/10/26 15:12:07 open 10.98000000 4.58761594 NXP Semiconductors 184.19 - 332.67 3.1623 0.00 0.00 239.70 236.25 238.79
o 56.94 56.90 2026/10/26 15:12:13 open 0.25560000 0.44920914 Realty Income 53.35 - 67.56 -0.9761 0.00 0.00 56.56 55.69 60.41
occ 11.63 11.71 2026/10/26 15:12:18 open -0.13000000 -1.11016225 Optical Cable Corp. 4.16 - 26.92 -2.5355 11.69 0.00 12.33 14.05 10.83
odfl 181.87 185.89 2026/10/26 15:12:07 open -0.23000000 -0.12372909 Old Dominion Freight Line 126.29 - 248.73 -1.5491 0.00 0.00 186.46 183.07 186.67
oke 96.05 95.83 2026/10/26 15:12:17 open 0.53000000 0.55306272 ONEOK 64.31 - 97.51 -0.8723 0.00 0.00 94.41 92.64 84.42
oklo 25.99 26.22 2026/10/26 15:12:10 open -0.28010000 -1.06826850 Oklo Inc. 29.04 - 174.14 -2.4936 0.00 0.00 26.90 30.17 63.24
omc 78.87 81.82 2026/10/26 15:12:08 open -2.85000000 -3.48325593 Omnicom Group 67.27 - 88.94 -4.9086 0.00 0.00 81.34 78.74 77.46
on 74.62 72.50 2026/10/26 15:12:25 open 2.56000000 3.53103448 ON Semiconductor Corp 44.90 - 133.93 2.1057 0.00 0.00 74.42 76.15 74.26
onds 6.19 6.17 2026/10/26 15:12:23 open -0.06000000 -0.97307817 Ondas Holdings Inc. 1.82 - 14.01 -2.3984 0.00 0.00 6.15 6.47 8.75
orcl 126.39 126.06 2026/10/26 15:12:24 open 0.29000000 0.23004918 Oracle Corporation 114.99 - 328.33 -1.1953 0.00 0.00 127.61 132.83 168.66
orly 90.73 89.98 2026/10/26 15:12:06 open 1.13000000 1.25583463 O'Reilly Automotive Inc. 82.73 - 107.82 -0.1695 0.00 0.00 90.44 88.32 92.69
oscr 30.78 31.00 2026/10/26 15:12:00 open -0.21000000 -0.67741935 Oscar Health Inc. 10.85 - 34.32 -2.1027 0.00 0.00 32.50 31.66 21.70
oss 6.06 5.97 2026/10/26 15:12:10 open 0.18000000 3.01507538 One Stop Systems Inc. 4.34 - 19.95 1.5897 0.00 0.00 6.01 6.85 9.78
otis 75.15 75.15 2026/10/26 15:12:19 open 0.12000000 0.15968064 Otis Worldwide 64.05 - 101.07 -1.2656 0.00 0.00 74.09 70.35 79.00
oust 30.37 29.57 2026/10/26 15:12:26 open 0.09000000 0.30436253 Ouster Inc. 16.63 - 62.52 -1.1210 0.00 0.00 29.47 34.42 31.93
oxy 64.18 63.81 2026/10/26 15:12:04 open -0.19000000 -0.29775897 Occidental Petroleum 38.92 - 66.24 -1.7231 0.00 0.00 63.27 61.76 53.09
panw 391.78 384.19 2026/10/26 15:12:03 open 10.95000000 2.85015227 Palo Alto Networks Inc. 141.67 - 419.91 1.4248 0.00 0.00 362.69 387.01 260.35
para 0.41 0.42 2026/10/26 15:12:09 open -0.00720000 -1.72248804 Paramount Global 0.52 - 266.00 -3.1478 0.00 0.00 0.47 0.51 0.72
path 14.19 14.13 2026/10/26 15:12:11 open 0.12000000 0.84925690 UiPath Inc. 9.38 - 19.29 -0.5761 0.00 0.00 13.90 13.58 13.23
payc 266.11 274.59 2026/10/26 15:11:56 open -6.35140000 -2.31304855 Paycom 113.59 - 251.97 -3.7384 0.00 0.00 267.76 249.54 166.99
payx 114.95 116.85 2026/10/26 15:12:15 open -2.34000000 -2.00256739 Paychex Inc 85.57 - 147.99 -3.4279 0.00 0.00 115.53 109.66 105.86
pcar 105.30 107.30 2026/10/26 15:12:22 open -2.59000000 -2.41379310 Paccar Inc 92.91 - 138.21 -3.8391 0.00 0.00 108.24 107.97 115.24
pcg 12.82 12.64 2026/10/26 15:12:12 open 0.23000000 1.81962025 PG&E Corporation 11.95 - 19.11 0.3943 0.00 0.00 12.96 12.80 15.82
pdd 77.78 78.82 2026/10/26 15:12:13 open -0.90690000 -1.15059630 PDD Holdings 73.30 - 138.13 -2.5759 0.00 0.00 79.34 78.97 96.96
peg 71.96 72.02 2026/10/26 15:12:14 open 0.09000000 0.12496529 Public Service Enterprise Group 66.56 - 90.14 -1.3004 0.00 0.00 71.74 71.19 78.82
peng 55.55 53.44 2026/10/26 15:12:23 open 2.59000000 4.84655689 Penguin Solutions Inc. Ordinary Shares 16.24 - 81.39 3.4212 0.00 0.00 54.99 60.61 37.94
pep 135.43 135.57 2026/10/26 15:12:28 open -0.56000000 -0.41307074 PepsiCo 123.73 - 170.49 -1.8384 0.00 0.00 135.76 130.92 145.94
pfe 29.78 30.00 2026/10/26 15:12:02 open -0.29000000 -0.96666667 Pfizer 23.29 - 29.64 -2.3920 0.00 0.00 30.04 29.10 26.63
pfg 109.56 108.82 2026/10/26 15:12:11 open 0.35500000 0.32622680 Principal Financial Group 75.53 - 118.51 -1.0991 0.00 0.00 109.04 109.34 99.66
pg 159.06 160.76 2026/10/26 15:11:59 open -1.10000000 -0.68424981 Procter & Gamble 138.04 - 167.20 -2.1096 0.00 0.00 160.54 155.29 149.03
pgr 228.80 228.67 2026/10/26 15:12:20 open 1.18000000 0.51602746 Progressive Corporation 190.40 - 252.68 -0.9093 0.00 0.00 226.04 220.71 212.20
ph 903.57 885.00 2026/10/26 15:12:11 open 23.86000000 2.69604520 Parker Hannifin 697.13 - 1,073.87 1.2707 0.00 0.00 916.21 936.69 915.52
phm 121.34 121.30 2026/10/26 15:12:08 open 0.12000000 0.09892828 Pultegroup Inc. 108.65 - 142.56 -1.3264 0.00 0.00 117.88 116.78 124.01
pi 176.70 168.46 2026/10/26 15:12:00 open 5.16000000 3.06304167 Impinj Inc. 91.34 - 241.91 1.6377 0.00 0.00 171.73 178.78 155.99
pkg 252.00 248.45 2026/10/26 15:12:03 open 6.45000000 2.59609579 Packaging Corporation of America 191.41 - 257.43 1.1708 0.00 0.00 245.57 239.22 223.57
pld 125.88 126.50 2026/10/26 15:12:11 open -0.14000000 -0.11067194 Prologis 104.08 - 150.06 -1.5360 0.00 0.00 126.90 127.38 134.40
pltr 199.29 197.90 2026/10/26 15:12:24 open 2.09000000 1.05608893 Palantir Technologies Inc. Class A 107.27 - 209.05 -0.3692 0.00 0.00 197.22 195.88 160.34
pm 201.33 199.81 2026/10/26 15:12:05 open 2.40000000 1.20114108 Philip Morris International 144.33 - 205.58 -0.2242 0.00 0.00 200.09 199.04 176.00
pnc 225.78 225.68 2026/10/26 15:12:14 open 1.38000000 0.61148529 PNC Financial Services 178.37 - 256.97 -0.8138 0.00 0.00 223.94 221.59 219.51
pnr 55.59 55.23 2026/10/26 15:12:01 open -0.08000000 -0.14484881 Pentair 52.11 - 112.59 -1.5702 0.00 0.00 54.34 53.89 82.29
pnw 105.14 106.04 2026/10/26 15:12:16 open -0.54000000 -0.50924180 Pinnacle West 85.87 - 109.37 -1.9346 0.00 0.00 104.92 101.90 97.70
podd 147.35 149.01 2026/10/26 15:12:27 open 0.25 0.16777397 Insulet Corporation 130.47 - 352.82 -1.2576 0.00 0.00 146.19 141.27 207.67
poet 5.49 5.46 2026/10/26 15:12:04 open -0.07000000 -1.28205128 POET Technologies Inc. Common Shares 4.17 - 20.57 -2.7074 0.00 0.00 5.48 6.20 7.11
pool 195.04 195.05 2026/10/26 15:12:07 open -3.85000000 -1.97390346 Pool Corporation 154.14 - 333.62 -3.3992 0.00 0.00 187.13 177.57 212.46
powi 47.66 47.67 2026/10/26 15:12:19 open 0.40000000 0.83910216 Power Integrations Inc 30.92 - 87.35 -0.5862 0.00 0.00 47.34 48.49 54.45
ppg 110.22 111.08 2026/10/26 15:12:09 open -0.71000000 -0.63917897 PPG Industries 94.34 - 131.56 -2.0645 0.00 0.00 110.48 107.40 109.67
ppl 35.04 34.98 2026/10/26 15:12:25 open -0.06000000 -0.17152659 PPL Corporation 31.97 - 39.81 -1.5969 0.00 0.00 34.89 34.42 36.02
prme 3.59 3.68 2026/10/26 15:12:15 open -0.06890000 -1.87228261 Prime Medicine Inc. 2.70 - 6.67 -3.2976 0.00 0.00 3.75 3.54 3.70
pru 115.45 115.80 2026/10/26 15:12:17 open 0.80000000 0.69084629 Prudential Financial 92.00 - 125.13 -0.7345 0.00 0.00 115.81 114.48 108.31
psa 307.08 308.90 2026/10/26 15:12:10 open -2.92000000 -0.94528974 Public Storage 258.44 - 330.47 -2.3706 0.00 0.00 305.21 297.77 293.24
psx 288.82 283.18 2026/10/26 15:12:18 open 5.67000000 2.00226005 Phillips 66 118.37 - 297.29 0.5769 0.00 0.00 287.55 281.59 185.29
ptc 193.81 194.00 2026/10/26 15:12:28 open 0.15600000 0.08041237 PTC Inc. 112.33 - 216.53 -1.3449 0.00 0.00 193.96 183.90 155.35
pwr 563.85 552.11 2026/10/26 15:12:22 open 20.57000000 3.72570683 Quanta Services Inc. 372.50 - 785.24 2.3004 0.00 0.00 571.99 624.94 581.79
pypl 54.56 56.79 2026/10/26 15:12:14 open -2.44980000 -4.31378764 PayPal Holdings Inc. 39.08 - 78.22 -5.7391 0.00 0.00 56.78 55.41 53.07
qbts 11.62 11.58 2026/10/26 15:12:02 open -0.09000000 -0.77753780 D-Wave Quantum Inc. 12.03 - 44.78 -2.2029 0.00 0.00 11.74 13.06 21.39
qcom 179.47 176.74 2026/10/26 15:12:03 open 4.19300000 2.37241145 Qualcomm Inc 124.07 - 251.02 0.9471 0.00 0.00 176.40 177.60 172.30
qqq 713.44 707.06 2026/10/26 15:12:18 open 10.04000000 1.41996436 Invesco QQQ Trust Series 1 553.88 - 759.66 -0.0054 0.00 0.00 712.78 725.45 666.78
rcat 4.44 4.41 2026/10/26 15:11:58 open -0.04000000 -0.90702948 Red Cat Holdings Inc. 4.73 - 17.36 -2.3324 0.00 0.00 4.46 5.14 9.90
rcl 279.23 278.19 2026/10/26 15:12:01 open 4.02000000 1.44505554 Royal Caribbean Group 230.30 - 365.84 0.0197 0.00 0.00 283.89 278.95 287.86
rdw 8.40 8.33 2026/10/26 15:12:24 open -0.03000000 -0.36014406 Redwire Corporation 5.06 - 25.90 -1.7855 0.00 0.00 8.34 9.11 10.34
reg 73.74 73.92 2026/10/26 15:12:15 open -0.31000000 -0.41937229 Regency Centers 67.16 - 82.68 -1.8447 0.00 0.00 73.49 72.91 74.79
regn 801.50 812.31 2026/10/26 15:12:20 open 2.65000000 0.32623013 Regeneron Pharmaceuticals 542.52 - 852.03 -1.0991 0.00 0.00 808.99 777.03 736.36
rf 28.63 28.63 2026/10/26 15:12:19 open 0.14000000 0.48899756 Regions Financial Corporation 23.35 - 32.40 -0.9363 0.00 0.00 28.28 27.73 27.87
rgti 11.52 11.39 2026/10/26 15:12:23 open -0.05000000 -0.43917435 Rigetti Computing Inc. 11.68 - 56.34 -1.8645 0.00 0.00 11.63 12.81 20.13
rgtx 4.73 4.60 2026/10/26 15:12:13 open -0.04230000 -0.91956522 Defiance Daily Target 2X Long RGTI ETF 4.97 - 472.23 -2.3449 0.00 0.00 4.84 6.11 43.29
rjf 158.19 158.56 2026/10/26 15:12:19 open 0.37000000 0.23335015 Raymond James Financial 140.89 - 181.18 -1.1920 0.00 0.00 157.18 157.83 158.73
rklb 54.40 52.60 2026/10/26 15:12:01 open 1.61000000 3.06083650 Rocket Lab USA Inc. 39.48 - 150.23 1.6355 0.00 0.00 52.44 59.88 74.48
rl 387.20 377.40 2026/10/26 15:12:16 open 9.55000000 2.53047165 Ralph Lauren Corporation 283.34 - 414.25 1.1051 0.00 0.00 381.08 376.90 361.06
rmd 252.57 251.48 2026/10/26 15:12:11 open 0.34000000 0.13519962 ResMed 182.82 - 293.73 -1.2901 0.00 0.00 250.16 238.79 231.33
rok 431.60 429.72 2026/10/26 15:12:24 open 3.78000000 0.87964256 Rockwell Automation 328.67 - 495.08 -0.5457 0.00 0.00 429.23 433.83 420.47
rol 34.50 34.59 2026/10/26 15:12:17 open -0.41670000 -1.20468343 Rollins Inc. 29.69 - 65.60 -2.6300 0.00 0.00 34.29 32.99 49.27
rop 438.92 442.37 2026/10/26 15:12:17 open 3.51000000 0.79346241 Roper Technologies Inc. 315.53 - 563.84 -0.6319 0.00 0.00 422.36 396.18 387.59
rost 233.02 235.15 2026/10/26 15:12:11 open 0.13000000 0.05528386 Ross Stores Inc 129.94 - 255.23 -1.3700 0.00 0.00 234.30 230.25 211.22
rsg 241.54 239.60 2026/10/26 15:12:14 open 0.86000000 0.35893155 Republic Services 197.73 - 246.01 -1.0664 0.00 0.00 237.39 227.95 215.83
rtx 196.35 191.99 2026/10/26 15:12:11 open 6.39000000 3.32829835 RTX Corporation 149.17 - 225.49 1.9030 0.00 0.00 193.63 190.61 191.14
rvty 160.01 159.37 2026/10/26 15:12:11 open 1.62000000 1.01650248 Revvity 82.26 - 157.36 -0.4088 0.00 0.00 157.83 155.50 111.26
satl 3.79 3.81 2026/10/26 15:12:20 open -0.08000000 -2.09973753 Satellogic Inc. Class 1.27 - 10.74 -3.5251 0.00 0.00 3.78 4.45 4.45
sbac 185.25 185.84 2026/10/26 15:12:11 open 1.17000000 0.62957383 SBA Communications 158.02 - 239.35 -0.7958 0.00 0.00 180.69 179.74 188.77
sbux 102.26 101.15 2026/10/26 15:12:21 open 1.85000000 1.82896688 Starbucks Corp 78.46 - 108.55 0.4036 0.00 0.00 100.77 97.29 95.89
schd 35.18 35.24 2026/10/26 15:12:28 open 0.03000000 0.08513053 Schwab US Dividend Equity ETF 26.38 - 35.21 -1.3402 0.00 0.00 35.06 34.14 31.27
schw 89.63 90.68 2026/10/26 15:12:00 open -0.78000000 -0.86016762 Charles Schwab Corporation 85.35 - 113.65 -2.2855 0.00 0.00 90.86 93.13 96.47
sedg 31.50 32.77 2026/10/26 15:11:57 open -1.72000000 -5.24870308 SolarEdge Technologies Inc. 24.42 - 78.51 -6.6740 0.00 0.00 32.69 32.32 40.96
shop 168.59 168.50 2026/10/26 15:12:10 open -0.5 -0.29674471 Shopify Inc 95.40 - 179.22 -1.7221 0.00 0.00 170.69 165.72 138.39
shw 336.84 342.50 2026/10/26 15:12:17 open -1.90000000 -0.55474453 Sherwin-Williams 293.00 - 375.23 -1.9801 0.00 0.00 338.23 329.26 335.25
sidu 1.12 1.15 2026/10/26 15:12:12 open -0.04000000 -3.47826087 Sidus Space Inc. Class A 0.63 - 6.20 -4.9036 0.00 0.00 1.14 1.37 2.30
sjm 128.06 129.53 2026/10/26 15:12:17 open -1.34000000 -1.03450938 J.M. Smucker Company (The) 89.53 - 132.34 -2.4598 0.00 0.00 129.90 124.61 110.35
slb 52.86 52.32 2026/10/26 15:12:03 open 0.01000000 0.01911315 Schlumberger 31.72 - 60.10 -1.4062 0.00 0.00 51.35 50.67 48.55
smci 33.01 33.07 2026/10/26 15:12:09 open 0.01000000 0.03023889 Super Micro Computer Inc. 20.53 - 60.71 -1.3951 0.00 0.00 33.48 36.56 33.97
smr 5.30 5.34 2026/10/26 15:12:06 open -0.10790000 -2.02059925 NuScale Power Corporation 5.83 - 53.43 -3.4459 0.00 0.00 5.42 6.29 14.33
sna 359.24 359.99 2026/10/26 15:12:19 open 0.86000000 0.23889552 Snap-on 317.79 - 419.31 -1.1864 0.00 0.00 361.34 362.28 369.98
sndk 1,265.88 1,251.88 2026/10/26 15:12:19 open 30.97000000 2.47387929 SanDisk Corp 40.69 - 2,335.00 1.0486 0.00 0.00 1,299.63 1,418.94 1,026.86
snow 333.21 324.70 2026/10/26 15:12:22 open 9.37000000 2.88574068 Snowflake Inc. 121.11 - 368.89 1.4604 0.00 0.00 323.34 335.43 246.40
snps 455.80 431.15 2026/10/26 15:12:23 open 29.02500000 6.73199583 Synopsys Inc 367.70 - 645.35 5.3067 0.00 0.00 441.15 467.80 441.47
so 92.40 92.85 2026/10/26 15:12:27 open -0.49000000 -0.52776132 Southern Company 82.35 - 99.72 -1.9531 0.00 0.00 92.08 89.31 92.16
solv 85.99 85.68 2026/10/26 15:12:11 open 0.40000000 0.46685341 Solventum 62.49 - 92.44 -0.9585 0.00 0.00 86.35 86.43 78.46
soun 4.28 4.38 2026/10/26 15:12:05 open -0.17970000 -4.10742857 SoundHound AI Inc. Class A 4.53 - 21.40 -5.5328 0.00 0.00 4.50 4.92 8.50
spce 2.53 2.47 2026/10/26 15:12:13 open 0.06780000 2.74493927 Virgin Galactic Holdings Inc. 2.17 - 7.52 1.3196 0.00 0.00 2.45 2.66 3.18
spcx 148.63 146.84 2026/10/26 15:12:17 open 0.49030000 0.33390084 Spacex 21.71 - 201.80 -1.0914 0.00 0.00 149.25 152.39 73.47
spg 213.10 212.10 2026/10/26 15:12:00 open 1.06000000 0.49976426 Simon Property Group 160.68 - 236.70 -0.9256 0.00 0.00 209.78 206.03 201.25
spgi 448.95 447.54 2026/10/26 15:12:07 open 0.38000000 0.08490861 S&P Global 386.27 - 564.15 -1.3404 0.00 0.00 447.07 424.94 450.69
sre 84.08 83.86 2026/10/26 15:12:19 open 0.18000000 0.21464345 Sempra 76.29 - 99.75 -1.2107 0.00 0.00 83.88 82.29 89.60
ste 228.97 231.26 2026/10/26 15:12:27 open -2.03000000 -0.87779988 Steris 199.40 - 268.65 -2.3031 0.00 0.00 228.23 221.57 233.30
stld 242.86 241.90 2026/10/26 15:12:16 open -3.98000000 -1.64530798 Steel Dynamics 121.36 - 282.76 -3.0706 0.00 0.00 242.26 238.00 208.31
stt 170.12 168.63 2026/10/26 15:12:22 open 1.17000000 0.69382672 State Street Corporation 107.48 - 194.26 -0.7315 0.00 0.00 168.23 170.88 149.84
stx 657.12 632.25 2026/10/26 15:12:28 open 24.59000000 3.88928430 Seagate Technology Holdings PLC Ordinary Shares (Ireland) 146.59 - 1,094.04 2.4640 0.00 0.00 657.77 709.14 598.83
stz 135.25 137.43 2026/10/26 15:12:12 open -3.06000000 -2.22658808 Constellation Brands 112.77 - 176.09 -3.6519 0.00 0.00 135.61 128.23 139.56
sw 41.94 42.40 2026/10/26 15:11:57 open 0.39000000 0.91981132 Smurfit WestRock 32.79 - 51.84 -0.5055 0.00 0.00 41.83 41.82 41.91
swk 99.82 99.99 2026/10/26 15:12:11 open 0.13000000 0.13001300 Stanley Black & Decker 62.12 - 104.00 -1.2953 0.00 0.00 97.42 94.20 83.10
swks 83.73 83.43 2026/10/26 15:12:09 open -0.11000000 -0.13184706 Skyworks Solutions 52.50 - 91.45 -1.5572 0.00 0.00 82.54 81.57 68.45
swmr 9.12 8.48 2026/10/26 15:11:57 open 0.55000000 6.48584906 Swarmer Inc 9.85 - 78.52 5.0605 0.00 0.00 9.06 10.93 35.36
syf 74.45 74.03 2026/10/26 15:12:07 open 1.19000000 1.60745644 Synchrony Financial 63.78 - 88.47 0.1821 0.00 0.00 74.21 73.34 74.41
syk 304.22 305.43 2026/10/26 15:12:02 open -1.02000000 -0.33395541 Stryker Corporation 269.75 - 403.53 -1.7593 0.00 0.00 304.47 292.14 333.12
sym 38.50 39.60 2026/10/26 15:12:13 open -1.18000000 -2.97979798 Symbotic Inc. Class A 37.90 - 87.30 -4.4051 0.00 0.00 39.79 40.37 53.83
syy 81.88 81.79 2026/10/26 15:12:07 open 0.79000000 0.96588825 Sysco 69.30 - 91.16 -0.4594 0.00 0.00 82.49 80.28 79.31
t 20.78 20.70 2026/10/26 15:12:17 open -0.07130000 -0.34444444 AT&T 20.48 - 29.62 -1.7698 0.00 0.00 21.97 22.34 24.99
tap 39.87 40.90 2026/10/26 15:12:16 open -1.21000000 -2.95843521 Molson Coors Beverage Company 35.95 - 54.38 -4.3838 0.00 0.00 40.51 38.96 42.77
tdg 1,124.11 1,111.00 2026/10/26 15:12:22 open 24.86000000 2.23762376 TransDigm Group 1,076.01 - 1,620.83 0.8123 0.00 0.00 1,129.74 1,114.45 1,252.04
tdy 645.31 630.50 2026/10/26 15:12:25 open 20.06000000 3.18160190 Teledyne Technologies 484.47 - 691.30 1.7563 0.00 0.00 630.73 624.06 607.45
te 2.15 2.24 2026/10/26 15:12:14 open -0.19000000 -8.48214286 T1 Energy Inc 1.16 - 12.04 -9.9075 0.00 0.00 2.31 2.87 5.60
team 220.80 226.79 2026/10/26 15:12:07 open -4.19500000 -1.84972882 Atlassian Corporation Class A 57.15 - 214.58 -3.2751 0.00 0.00 224.16 210.71 130.35
tech 72.66 72.63 2026/10/26 15:12:14 open 0.14000000 0.19275781 Bio-Techne 43.30 - 72.61 -1.2326 0.00 0.00 72.62 72.53 63.73
tel 214.33 209.36 2026/10/26 15:12:07 open 5.81000000 2.77512419 TE Connectivity 177.68 - 249.00 1.3498 0.00 0.00 211.62 214.64 217.32
tem 66.29 67.61 2026/10/26 15:12:26 open -0.86500000 -1.27939654 Tempus AI Inc. Class A 41.55 - 103.25 -2.7047 0.00 0.00 66.62 69.41 61.92
ter 312.15 314.33 2026/10/26 15:12:18 open 3.15000000 1.00213152 Teradyne Inc. 90.15 - 483.84 -0.4232 0.00 0.00 321.74 358.91 311.06
tex 51.25 51.50 2026/10/26 15:12:17 open -0.25 -0.48543689 Terex Corporation 41.78 - 74.58 -1.9108 0.00 0.00 52.03 52.14 57.94
tfc 48.88 48.71 2026/10/26 15:12:26 open 0.47000000 0.96489427 Truist Financial 41.09 - 55.81 -0.4604 0.00 0.00 48.17 47.40 48.71
tgt 147.52 152.11 2026/10/26 15:12:07 open -4.23000000 -2.78088226 Target Corporation 83.68 - 169.89 -4.2062 149.66 0.00 153.16 153.04 124.58
tjx 143.76 144.83 2026/10/26 15:12:19 open -1.56000000 -1.07712491 TJX Companies 122.17 - 168.41 -2.5025 0.00 0.00 145.73 141.51 149.78
tko 171.00 172.75 2026/10/26 15:12:25 open -1.84000000 -1.06512301 TKO Group Holdings 155.61 - 224.96 -2.4904 0.00 0.00 175.92 174.68 194.41
tmo 680.10 675.86 2026/10/26 15:12:14 open 11.07000000 1.63792529 Thermo Fisher Scientific 404.94 - 699.36 0.2126 0.00 0.00 683.33 672.31 565.62
tmus 145.80 145.81 2026/10/26 15:12:08 open 0.38000000 0.26062206 T-Mobile US 148.58 - 259.01 -1.1647 0.00 0.00 152.75 152.96 189.26
tost 31.88 32.71 2026/10/26 15:12:24 open -0.59000000 -1.80372975 Toast Inc. 22.33 - 49.30 -3.2291 0.00 0.00 32.69 31.51 30.82
tpl 334.25 338.26 2026/10/26 15:12:27 open -4.80000000 -1.41902678 Texas Pacific Land Corporation 273.56 - 539.79 -2.8444 0.00 0.00 338.37 344.76 380.58
tpr 110.59 110.78 2026/10/26 15:12:07 open 0.53000000 0.47842571 Tapestry Inc. 95.69 - 164.78 -0.9469 0.00 0.00 113.58 115.16 131.46
trgp 304.78 302.37 2026/10/26 15:12:14 open 2.31000000 0.76396468 Targa Resources 146.30 - 302.25 -0.6614 0.00 0.00 296.97 294.08 240.28
trmb 63.30 63.97 2026/10/26 15:11:58 open 0.46000000 0.71908707 Trimble Inc. 48.87 - 85.24 -0.7062 0.00 0.00 63.12 60.79 65.47
trow 103.76 104.40 2026/10/26 15:12:16 open -0.71000000 -0.68007663 T. Rowe Price 86.19 - 121.68 -2.1054 0.00 0.00 103.31 103.69 103.80
trv 399.46 402.78 2026/10/26 15:12:10 open 1.89000000 0.46923879 Travelers Companies (The) 254.91 - 397.22 -0.9561 0.00 0.00 399.71 383.42 320.04
tsco 32.42 33.29 2026/10/26 15:12:03 open -0.88030000 -2.64433764 Tractor Supply 29.14 - 62.65 -4.0697 0.00 0.00 33.26 32.78 41.13
tsla 394.90 383.83 2026/10/26 15:12:17 open 20.98860000 5.46827330 Tesla Inc. 298.32 - 489.88 4.0429 0.00 0.00 379.72 374.37 400.36
tsn 56.25 56.53 2026/10/26 15:12:14 open -0.30000000 -0.53069167 Tyson Foods 50.47 - 68.75 -1.9560 0.00 0.00 56.29 54.66 58.83
tt 456.62 448.82 2026/10/26 15:12:00 open 10.13000000 2.25702954 Trane Technologies 376.43 - 503.46 0.8317 0.00 0.00 456.31 459.94 446.18
ttd 12.60 12.88 2026/10/26 15:12:06 open -0.24000000 -1.86335404 Trade Desk (The) 11.92 - 89.76 -3.2887 0.00 0.00 12.83 12.41 24.97
ttwo 202.58 203.74 2026/10/26 15:12:05 open -0.44000000 -0.21596152 Take-Two Interactive Software Inc 189.69 - 262.29 -1.6413 0.00 0.00 205.54 205.70 226.86
txn 298.23 288.92 2026/10/26 15:12:29 open 14.81000000 5.12598643 Texas Instruments Incorporated 153.33 - 332.28 3.7007 0.00 0.00 284.95 287.37 240.36
txt 77.98 77.32 2026/10/26 15:12:18 open 1.28000000 1.65545784 Textron 73.03 - 100.77 0.2301 0.00 0.00 77.48 76.46 86.54
tyl 384.35 387.42 2026/10/26 15:12:07 open -3.76000000 -0.97052295 Tyler Technologies 275.27 - 611.76 -2.3958 0.00 0.00 384.38 357.95 369.22
ual 101.12 98.80 2026/10/26 15:12:29 open 2.86000000 2.89473684 United Airlines Holdings Inc. 84.57 - 136.11 1.4694 0.00 0.00 100.01 102.94 106.94
uber 65.99 66.62 2026/10/26 15:12:25 open -0.55840000 -0.83818673 Uber 65.94 - 100.10 -2.2635 0.00 0.00 67.69 68.56 76.23
udr 35.78 35.75 2026/10/26 15:12:15 open -0.14000000 -0.39160839 UDR Inc. 33.27 - 41.37 -1.8169 0.00 0.00 35.43 34.64 36.36
uhs 185.95 186.89 2026/10/26 15:12:03 open -1.18000000 -0.63138745 Universal Health Services 141.17 - 244.18 -2.0567 0.00 0.00 185.84 182.15 186.68
uis 2.60 2.53 2026/10/26 15:12:25 open 0.09000000 3.55731225 Unisys Corporation 2.00 - 4.78 2.1320 0.00 0.00 2.44 2.37 2.88
ulta 620.47 624.46 2026/10/26 15:12:09 open 0.81000000 0.12971207 Ulta Beauty 450.75 - 706.82 -1.2956 0.00 0.00 618.94 591.36 556.72
unh 408.83 418.99 2026/10/26 15:12:29 open -8.89000000 -2.12176902 UnitedHealth Group 237.77 - 436.35 -3.5471 0.00 0.00 418.01 396.28 353.86
unp 295.81 294.25 2026/10/26 15:12:30 open 4.10000000 1.39337298 Union Pacific Corporation 214.91 - 310.62 -0.0320 0.00 0.00 292.68 287.10 260.94
ups 100.11 101.65 2026/10/26 15:12:13 open -0.96000000 -0.94441712 United Parcel Service 82.58 - 120.00 -2.3697 0.00 0.00 100.20 97.29 102.86
uri 1,122.13 1,106.28 2026/10/26 15:12:23 open 23.02000000 2.08084753 United Rentals 710.47 - 1,164.82 0.6555 0.00 0.00 1,088.93 1,077.57 936.51
usb 59.83 59.88 2026/10/26 15:12:05 open 0.12000000 0.20040080 U.S. Bancorp 43.94 - 65.42 -1.2249 0.00 0.00 59.49 58.52 55.83
v 403.68 405.75 2026/10/26 15:12:22 open -4.20000000 -1.03512015 VISA Inc. 295.52 - 402.83 -2.4604 0.00 0.00 408.17 392.16 344.49
vici 23.97 23.76 2026/10/26 15:12:11 open 0.28000000 1.17845118 Vici Properties 22.53 - 33.93 -0.2469 0.00 0.00 23.66 23.38 27.35
vlo 426.51 418.00 2026/10/26 15:12:26 open 7.48000000 1.78947368 Valero Energy 131.77 - 459.78 0.3641 0.00 0.00 428.50 426.16 260.48
vlto 103.09 103.31 2026/10/26 15:12:25 open -0.98000000 -0.94860130 Veralto 82.23 - 109.75 -2.3739 0.00 0.00 103.05 100.07 94.93

Last Update on: 2026-10-27_00:00:04

Grid47 © 2009-2026 Fracton AI LLC. All rights reserved.