Grid47

stocks

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

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description BuySell %Alpha EOH EOD EOW EOM EOY
a 132.56 134.69 2026/07/17 11:28:32 open 1.39000000 1.03199941 Agilent Technologies 2.36639043 133.22 133.86 134.46 132.10 130.02
aapl 334.66 328.01 2026/07/17 11:28:33 open 6.21000000 1.89326382 Apple Inc. 3.22765485 333.29 333.06 323.59 307.80 269.15
abbv 259.12 244.75 2026/07/17 11:28:36 open 10.28000000 4.20020429 AbbVie 5.53459531 257.77 256.78 249.57 247.41 224.35
abnb 146.00 149.71 2026/07/17 11:28:32 open -0.58000000 -0.38742861 Airbnb Inc. Class A 0.94696242 146.47 146.75 147.19 146.19 132.05
abt 101.09 95.29 2026/07/17 11:28:37 open 9.56000000 10.03253227 Abbott Laboratories 11.36692329 100.81 100.27 94.02 94.58 112.85
acgl 102.72 99.07 2026/07/17 11:28:35 open 1.5 1.51408095 Arch Capital Group 2.84847198 102.52 102.71 101.15 98.93 93.86
acm 67.99 69.23 2026/07/17 11:28:36 open 1.07000000 1.54557273 Aecom 2.87996375 69.18 68.89 68.81 68.88 97.84
adbe 233.32 228.71 2026/07/17 11:28:33 open 9.04000000 3.95269015 Adobe Inc. 5.28708117 233.01 231.92 228.11 215.00 293.88
adi 372.95 380.01 2026/07/17 11:28:34 open -10.06000000 -2.64729876 Analog Devices Inc. -1.31290773 372.82 372.70 386.83 393.86 312.73
adm 85.44 82.60 2026/07/17 11:28:33 open 0.70000000 0.84745763 Archer Daniels Midland 2.18184865 85.34 84.87 82.57 78.90 67.73
adp 254.40 252.23 2026/07/17 11:28:32 open 9.09000000 3.60385363 Automatic Data Processing 4.93824465 257.47 257.51 249.70 236.18 250.52
adsk 215.31 212.22 2026/07/17 11:28:34 open 8.08000000 3.80736971 Autodesk Inc 5.14176074 216.89 213.17 211.39 204.35 265.60
aee 113.67 111.60 2026/07/17 11:28:36 open 1.72000000 1.54121864 Ameren 2.87560966 114.21 113.75 112.94 113.75 106.81
aep 134.76 132.10 2026/07/17 11:28:35 open 0.63000000 0.47692948 American Electric Power 1.81132051 134.81 134.53 134.36 134.97 124.29
aes 14.81 14.80 2026/07/17 11:28:33 open -0.01000000 -0.06756757 AES Corporation 1.26682346 14.80 14.79 14.79 14.69 14.36
afl 125.45 121.39 2026/07/17 11:28:35 open 2.01000000 1.65582008 Aflac 2.99021111 125.43 125.46 122.80 120.78 111.39
aig 80.81 77.17 2026/07/17 11:28:31 open 1.25 1.61980044 American International Group 2.95419147 80.01 80.42 78.96 77.81 77.94
aiz 279.91 273.63 2026/07/17 11:28:37 open 1.52000000 0.55549465 Assurant 1.88988567 279.76 280.14 277.46 272.46 232.24
ajg 255.30 250.62 2026/07/17 11:28:35 open 8.16000000 3.25592531 Arthur J. Gallagher & Co. 4.59031633 257.13 256.82 254.52 240.18 249.40
akam 120.05 120.60 2026/07/17 11:28:34 open -1.20000000 -0.99502488 Akamai Technologies 0.33936615 119.51 118.58 122.69 119.49 98.78
alb 118.93 121.69 2026/07/17 11:28:34 open -5.28000000 -4.33889391 Albemarle Corporation -3.00450289 118.55 117.82 123.95 134.91 135.34
algn 175.98 181.25 2026/07/17 11:28:33 open -2.85000000 -1.57241379 Align Technology -0.23802277 177.22 176.88 178.99 180.05 158.26
all 250.04 241.42 2026/07/17 11:28:31 open 2.38000000 0.98583382 Allstate 2.32022484 249.34 247.91 248.30 242.56 212.79
alle 138.97 135.74 2026/07/17 11:28:32 open 3.66000000 2.69633122 Allegion 4.03072225 140.00 139.77 137.30 137.89 155.61
amat 531.33 562.54 2026/07/17 11:28:33 open -17.43000000 -3.09844633 Applied Materials -1.76405531 532.30 532.43 574.11 596.04 340.20
amcr 44.07 43.59 2026/07/17 11:28:34 open 1.44000000 3.30350998 Amcor 4.63790100 44.37 44.54 43.44 43.26 42.40
amd 485.78 509.33 2026/07/17 11:28:33 open -30.25 -5.93917499 Advanced Micro Devices -4.60478397 482.91 483.14 525.97 523.99 289.67
ame 237.35 231.07 2026/07/17 11:28:33 open 3.78000000 1.63586792 Ametek 2.97025894 236.19 236.57 234.70 236.18 213.93
amgn 372.79 358.25 2026/07/17 11:28:33 open 13.26000000 3.70137755 Amgen Inc 5.03576857 373.29 373.78 363.59 361.21 333.52
amp 532.39 520.05 2026/07/17 11:28:34 open 5.93000000 1.14027497 Ameriprise Financial 2.47466600 534.15 534.21 522.77 489.74 482.82
ampg 6.84 6.62 2026/07/17 11:28:12 open -0.15980000 -2.41389728 AMPLITECH GROUP INC. COM -1.07950626 6.56 6.39 6.66 7.01 3.72
ampx 9.93 10.96 2026/07/17 11:28:36 open -1.24000000 -11.31386861 Amprius Technologies Inc. -9.97947759 9.88 9.89 10.85 12.59 12.54
amt 171.09 169.78 2026/07/17 11:28:35 open 0.29000000 0.17080928 American Tower 1.50520031 170.75 170.62 169.27 171.48 183.73
amzn 248.40 255.12 2026/07/17 11:28:33 open -4.94000000 -1.93634368 Amazon -0.60195266 246.20 246.59 248.91 242.71 236.23
anet 164.94 169.21 2026/07/17 11:28:34 open -3.36000000 -1.98569824 Arista Networks -0.65130722 163.97 164.27 176.01 167.83 145.37
aon 368.63 358.23 2026/07/17 11:28:36 open 13.48000000 3.76294559 Aon 5.09733662 370.53 369.70 362.59 345.88 343.28
aos 59.94 59.86 2026/07/17 11:28:36 open 0.22000000 0.36752422 A. O. Smith 1.70191525 60.29 60.30 60.28 60.62 67.16
apa 34.62 34.22 2026/07/17 11:28:35 open 0.06000000 0.17533606 APA Corporation 1.50972709 34.90 34.76 34.31 33.30 29.42
apd 300.94 292.22 2026/07/17 11:28:33 open 3.60000000 1.23194853 Air Products 2.56633956 301.44 300.51 298.81 294.54 278.22
apo 120.60 120.25 2026/07/17 11:28:31 open 1.51000000 1.25571726 Apollo Global Management 2.59010828 121.70 121.59 120.81 123.07 127.90
app 416.59 452.30 2026/07/17 11:28:33 open -17.73000000 -3.91996463 Applovin Corporation Class A -2.58557360 421.07 423.60 450.39 479.43 522.72
aptv 58.59 58.44 2026/07/17 11:28:32 open 0.30000000 0.51334702 Aptiv 1.84773805 58.68 58.75 59.12 60.41 72.00
are 50.57 49.16 2026/07/17 11:28:35 open 1.44000000 2.92921074 Alexandria Real Estate Equities 4.26360177 50.48 50.62 48.81 51.46 57.83
arm 258.75 268.54 2026/07/17 11:28:32 open -16.01000000 -5.96186788 Arm Holdings PLC -4.62747685 254.38 254.33 283.52 334.19 184.36
artl 1.14 1.13 2026/07/17 11:04:06 open -0.04610000 -4.07964602 Artelo Biosciences Inc. -2.74525499 1.12 1.11 1.12 1.14 9.13
asml 1,747.90 1,796.91 2026/07/17 11:28:33 open -31.77000000 -1.76803513 ASML Holding NV -0.43364410 1,750.25 1,750.46 1,774.34 1,807.57 1,275.15
asts 58.16 59.20 2026/07/17 11:28:33 open -10.54 -17.80405405 AST SpaceMobile Inc. Class A -16.46966303 54.94 55.52 64.86 73.73 74.45
ato 179.28 175.20 2026/07/17 11:28:30 open 3.06000000 1.74657534 Atmos Energy 3.08096637 179.61 179.65 177.73 175.51 173.61
avav 143.90 146.23 2026/07/17 11:28:32 open 7.99860000 5.46987622 AeroVironment Inc. 6.80426725 145.90 146.27 143.98 157.31 241.51
avb 195.94 191.25 2026/07/17 11:28:24 open 5.21000000 2.72418301 AvalonBay Communities 4.05857403 196.29 195.89 193.30 189.82 183.14
avgo 368.56 384.54 2026/07/17 11:28:33 open -18.08000000 -4.70178267 Broadcom Inc. -3.36739165 366.56 366.62 385.02 381.01 354.64
awk 136.01 129.45 2026/07/17 11:28:33 open 5.12000000 3.95519506 American Water Works 5.28958608 136.32 136.05 132.23 132.27 133.27
axon 509.54 545.31 2026/07/17 11:28:36 open 0.63000000 0.11553062 Axon Enterprise Inc. 1.44992164 523.23 523.58 542.08 512.12 571.69
axp 356.52 359.35 2026/07/17 11:28:33 open 3.13000000 0.87101711 American Express 2.20540814 357.28 358.89 356.12 347.50 335.13
axti 45.46 50.91 2026/07/17 11:28:32 open -7.57 -14.86937733 AXT Inc -13.53498631 44.02 44.28 51.60 62.78 35.21
azn 169.64 167.97 2026/07/17 11:28:35 open 0.92000000 0.54773316 AstraZeneca 1.88212418 169.20 168.94 168.82 179.95 178.23
azo 3,078.95 3,004.67 2026/07/17 11:28:35 open 91.59000000 3.04825488 AutoZone 4.38264591 3,079.70 3,074.42 3,049.17 3,100.74 3,617.60
ba 215.00 216.52 2026/07/17 11:28:34 open -3.78000000 -1.74579715 Boeing Company -0.41140613 214.57 214.55 217.02 220.70 217.78
bac 61.75 61.98 2026/07/17 11:28:35 open -0.10000000 -0.16134237 Bank of America Corporation 1.17304866 61.60 61.60 60.77 58.85 52.87
ball 63.29 61.08 2026/07/17 11:28:32 open 2.35000000 3.84741323 Ball Corporation 5.18180425 63.23 63.23 61.78 61.57 56.49
bax 23.01 22.50 2026/07/17 11:28:33 open 1.20000000 5.33333333 Baxter International Inc. 6.66772436 23.24 23.16 22.58 22.04 20.27
bb 8.88 10.44 2026/07/17 11:28:36 open -1.48000000 -14.17624521 BlackBerry Limited -12.84185419 8.96 8.95 10.23 10.23 5.48
bby 85.43 85.55 2026/07/17 11:28:36 open -0.08000000 -0.09351257 Best Buy 1.24087846 85.70 85.69 84.08 79.73 71.82
bdx 159.00 156.83 2026/07/17 11:28:33 open 5.05000000 3.22004718 Becton Dickinson 4.55443821 160.25 159.78 155.03 153.77 174.52
be 212.22 228.30 2026/07/17 11:28:35 open -29.75 -13.03109943 Bloom Energy Corporation -11.69670841 203.89 204.68 229.95 261.70 156.06
ben 32.64 33.32 2026/07/17 11:28:31 open -0.30000000 -0.90036014 Franklin Resources 0.43403088 32.64 32.69 33.18 33.30 26.58
bf.b 26.28 25.38 2026/07/17 11:28:35 open 0.89000000 3.50669819 Brown?orman 4.84108921 26.19 26.22 25.80 26.64 27.32
bg 118.91 116.13 2026/07/17 11:28:31 open 0.11000000 0.09472143 Bunge Global 1.42911246 118.99 118.93 116.47 112.57 104.83
biib 209.51 198.26 2026/07/17 11:28:35 open 11.68000000 5.89125391 Biogen 7.22564493 211.67 210.25 202.62 207.46 175.27
biya 4.25 3.30 2026/07/17 11:28:35 open 1.51000000 45.75757576 Baiya International Group Inc 47.09196678 4.09 4.12 3.79 4.50 58.86
bkng 179.97 184.55 2026/07/17 11:28:32 open 2.08000000 1.12706584 Booking Holdings Inc. 2.46145686 182.51 182.62 179.39 179.21 192.77
bkr 55.85 57.05 2026/07/17 11:28:36 open -0.71000000 -1.24452235 Baker Hughes 0.08986868 56.07 56.47 57.10 56.22 54.65
bldr 76.78 74.79 2026/07/17 11:28:32 open 2.15000000 2.87471587 Builders FirstSource 4.20910690 77.63 77.39 75.89 81.37 103.15
blk 1,071.83 1,110.94 2026/07/17 11:28:34 open -6.35000000 -0.57158802 Blackrock Inc. 0.76280300 1,079.04 1,080.25 1,057.57 1,023.69 1,068.40
bmy 62.02 58.79 2026/07/17 11:28:31 open 1.79000000 3.04473550 Bristol Myers Squibb 4.37912652 61.64 61.28 59.19 57.85 53.87
br 150.65 149.61 2026/07/17 11:28:33 open 5.67000000 3.78985362 Broadridge Financial Solutions 5.12424464 151.86 152.34 149.29 143.54 196.45
brk.b 496.65 489.93 2026/07/17 11:28:35 open 4.20000000 0.85727407 Berkshire Hathaway 2.19166510 497.60 496.56 493.30 497.25 490.88
bro 69.38 67.68 2026/07/17 11:28:34 open 2.58000000 3.81205674 Brown & Brown 5.14644776 69.96 69.78 68.51 66.08 75.47
brtx 0.35 0.33 2026/07/17 11:03:58 open 0.02000000 6.07902736 BioRestorative Therapies Inc. (NV) 7.41341838 0.35 0.35 0.34 0.37 0.89
bsx 44.02 44.18 2026/07/17 11:28:32 open 1.58000000 3.57627886 Boston Scientific 4.91066988 44.36 44.58 43.96 44.69 79.34
bull 6.94 7.73 2026/07/17 11:28:33 open -0.18000000 -2.32858991 Webull Corp -0.99419888 7.19 7.23 7.39 7.08 8.83
bx 127.33 126.45 2026/07/17 11:28:35 open 1.92000000 1.51838671 Blackstone Inc. 2.85277774 128.46 128.33 125.57 122.56 140.09
bxp 70.68 68.25 2026/07/17 11:28:34 open 1.71000000 2.50549451 BXP Inc. 3.83988553 70.82 70.78 68.64 67.78 65.61
c 130.71 134.72 2026/07/17 11:28:33 open -3.18000000 -2.36045131 Citigroup -1.02606028 130.38 130.79 135.35 139.26 113.63
cag 14.50 14.23 2026/07/17 11:28:33 open 0.38000000 2.67041462 Conagra Brands 4.00480564 14.60 14.57 14.23 13.99 16.70
cah 232.77 225.74 2026/07/17 11:28:32 open 3.78000000 1.67449278 Cardinal Health 3.00888380 231.87 232.25 231.01 233.45 198.85
carr 69.38 67.87 2026/07/17 11:28:33 open 0.60000000 0.88404302 Carrier Global 2.21843405 69.09 69.32 69.19 70.83 62.67
cat 879.43 891.77 2026/07/17 11:28:35 open -37.13000000 -4.16362964 Caterpillar Inc. -2.82923861 861.97 861.36 914.70 955.74 683.01
cb 354.05 338.05 2026/07/17 11:28:34 open 6.26000000 1.85179707 Chubb Limited 3.18618810 352.60 350.78 347.35 345.60 309.12
cboe 276.70 277.67 2026/07/17 11:28:36 open 0.78000000 0.28090899 Cboe Global Markets 1.61530002 278.59 278.18 275.37 257.09 267.41
cbre 142.09 142.00 2026/07/17 11:28:33 open 2.28000000 1.60563380 CBRE Group 2.94002483 143.01 142.90 139.64 138.42 149.88
cbrs 165.51 178.51 2026/07/17 11:28:35 open -4.01000000 -2.24637275 Cerebras Systems Inc -0.91198173 172.04 172.48 192.40 200.53 208.13
ccep 106.16 104.69 2026/07/17 11:28:32 open 1.56000000 1.49011367 Coca-Cola Europacific Partners plc Ordinary Shares 2.82450469 106.48 106.69 105.68 103.43 94.75
cci 79.80 79.79 2026/07/17 11:28:36 open -0.74000000 -0.92743452 Crown Castle 0.40695651 79.58 79.57 79.42 80.14 89.58
ccj 84.89 89.48 2026/07/17 11:28:34 open -3.62000000 -4.04559678 Cameco Corporation -2.71120576 85.06 85.65 90.17 97.69 99.33
ccl 26.41 26.49 2026/07/17 11:28:34 open 0.27000000 1.01925255 Carnival Corporation 2.35364357 26.37 26.42 26.63 28.22 28.67
cdns 326.89 366.01 2026/07/17 11:28:34 open -7.16000000 -1.95623070 Cadence Design Systems -0.62183968 335.47 342.10 366.91 369.68 331.64
cdw 132.50 131.10 2026/07/17 11:28:35 open 3.48000000 2.65446224 CDW Corporation 3.98885327 134.26 133.46 137.64 134.38 141.83
ceg 252.59 257.25 2026/07/17 11:28:33 open -6.81500000 -2.64917396 Constellation Energy Corporation -1.31478293 249.86 249.94 254.65 256.27 313.16
cf 121.21 119.52 2026/07/17 11:28:37 open 0.84000000 0.70281124 CF Industries 2.03720227 121.48 120.44 119.13 111.47 99.78
cfg 72.93 73.80 2026/07/17 11:28:33 open 3.28000000 4.44444444 Citizens Financial Group 5.77883547 73.33 73.95 71.58 70.35 59.23
chd 99.43 98.00 2026/07/17 11:28:34 open 1.98000000 2.02040816 Church & Dwight 3.35479919 99.80 99.83 97.43 97.92 93.44
chrw 206.23 200.44 2026/07/17 11:28:36 open 8.25 4.11594492 C.H. Robinson 5.45033595 205.83 205.84 199.86 190.80 165.49
chtr 133.81 133.07 2026/07/17 11:28:33 open 2.09000000 1.57060194 Charter Comm Inc Del CL A New 2.90499296 134.89 134.31 131.40 132.32 207.28
ci 289.63 290.00 2026/07/17 11:28:32 open -13.99000000 -4.82413793 Cigna -3.48974691 287.47 286.91 295.42 286.57 278.26
cifr 16.83 19.01 2026/07/17 11:28:35 open -2.15000000 -11.30983693 Cipher Mining Inc. -9.97544590 17.02 17.05 19.42 22.83 15.89
cinf 182.48 173.53 2026/07/17 11:28:31 open 3.86000000 2.22439924 Cincinnati Financial 3.55879026 181.31 182.09 178.86 181.61 162.73
cl 94.34 92.74 2026/07/17 11:28:34 open 2.60000000 2.80353677 Colgate-Palmolive 4.13792779 94.71 94.67 92.73 92.65 86.19
clsk 12.62 13.83 2026/07/17 11:28:35 open -1.20010000 -8.67751265 CLEANSPARK INC -7.34312163 12.58 12.60 13.05 14.33 12.82
clx 98.33 96.98 2026/07/17 11:28:32 open 1.76000000 1.81480718 Clorox 3.14919820 99.09 99.13 96.73 97.10 108.62
cmcsa 23.94 23.72 2026/07/17 11:28:35 open 0.54250000 2.28709949 Comcast Corp 3.62149052 24.23 24.22 23.71 23.38 28.68
cme 244.63 245.86 2026/07/17 11:28:30 open 0.78000000 0.31725372 CME Group 1.65164475 246.00 245.99 244.18 237.78 274.29
cmg 35.12 34.61 2026/07/17 11:28:36 open -0.73000000 -2.10952175 Chipotle Mexican Grill -0.77513072 34.96 34.61 35.38 34.32 36.19
cmi 648.60 657.03 2026/07/17 11:28:32 open -18.30000000 -2.78526095 Cummins Inc. -1.45086992 642.73 640.57 663.04 677.76 539.58
cms 74.90 74.01 2026/07/17 11:28:34 open 0.37000000 0.49993244 CMS Energy 1.83432347 75.06 74.92 74.93 76.05 74.26
cnc 64.80 67.84 2026/07/17 11:28:34 open -2.72000000 -4.00943396 Centene Corporation -2.67504294 64.39 64.09 66.61 65.35 43.83
cnp 43.88 42.77 2026/07/17 11:28:32 open 0.62000000 1.44961422 CenterPoint Energy 2.78400524 43.92 43.83 43.56 43.98 40.93
codx 2.47 2.45 2026/07/17 11:04:15 open 0 0 Co-Diagnostics Inc. 1.33439102 2.43 2.44 2.54 2.90 6.16
cof 208.45 209.88 2026/07/17 11:28:33 open 3.04000000 1.44844673 Capital One 2.78283776 208.68 209.79 206.53 204.14 209.35
cohr 273.99 286.09 2026/07/17 11:28:34 open -24.38000000 -8.52179384 Coherent Corp. -7.18740282 267.70 268.05 298.89 340.46 218.91
coin 155.19 165.37 2026/07/17 11:28:34 open -6.42000000 -3.88220354 Coinbase Global Inc. Class A -2.54781252 155.71 155.74 160.14 158.41 237.38
coo 72.38 71.50 2026/07/17 11:28:27 open 2.5 3.49650350 Cooper Companies (The) 4.83089452 72.86 72.55 71.10 70.84 72.40
cop 114.05 112.22 2026/07/17 11:28:33 open 1.38000000 1.22972732 ConocoPhillips 2.56411835 114.78 114.69 112.01 108.30 105.19
cor 312.24 300.04 2026/07/17 11:28:32 open 11.42000000 3.80615918 Cencora 5.14055020 312.01 313.91 304.77 294.03 319.45
corz 20.50 22.25 2026/07/17 11:28:33 open -1.69140000 -7.60179775 Core Scientific Inc. -6.26740673 20.41 20.42 22.09 24.36 18.59
cost 946.36 924.00 2026/07/17 11:28:34 open 25.85220000 2.79785714 Costco Wholesale Corp 4.13224817 952.35 952.21 928.81 943.65 945.85
cpay 365.74 363.97 2026/07/17 11:28:36 open 8.65000000 2.37656950 Corpay 3.71096052 368.56 369.66 362.08 349.91 314.75
cpb 22.66 22.18 2026/07/17 11:28:35 open 0.69000000 3.11091073 Campbell Soup Company 4.44530176 22.81 22.81 22.25 22.39 26.76
cprt 27.76 27.33 2026/07/17 11:28:34 open 1.01000000 3.69557263 Copart Inc 5.02996366 28.20 28.34 27.63 29.21 38.00
cpt 114.35 112.70 2026/07/17 11:28:34 open 2.70000000 2.39574091 Camden Property Trust 3.73013193 114.70 114.80 113.49 113.97 107.64
crdo 193.16 218.74 2026/07/17 11:28:36 open -19.99000000 -9.13870348 Credo Technology Group Holding Ltd Ordinary Shares -7.80431246 196.21 197.07 226.51 240.61 161.25
crl 225.08 228.37 2026/07/17 11:28:35 open 0.94000000 0.41161273 Charles River Laboratories 1.74600376 225.64 226.52 229.51 218.03 185.26
crm 170.50 170.84 2026/07/17 11:28:36 open 5.68000000 3.32474830 Salesforce Inc. 4.65913933 170.66 170.01 168.72 162.03 215.08
crsp 48.18 50.65 2026/07/17 11:28:31 open -2.53000000 -4.99506417 CRISPR Therapeutics AG -3.66067314 48.09 48.21 50.43 54.12 54.75
crwd 206.26 207.17 2026/07/17 11:28:33 open -2.97000000 -1.43360525 CrowdStrike Holdings Inc. Class A -0.09921423 203.05 202.75 200.43 186.77 131.89
csco 112.00 110.22 2026/07/17 11:28:33 open -2.17000000 -1.96878969 Cisco Systems Inc. (DE) -0.63439867 110.35 109.76 115.18 115.86 85.34
csgp 29.75 29.07 2026/07/17 11:28:33 open 1.87000000 6.43274854 CoStar Group Inc 7.76713956 30.32 30.18 28.91 29.70 57.33
csx 51.03 49.87 2026/07/17 11:28:35 open 1.52510000 3.05815119 CSX Corporation 4.39254222 51.05 51.09 50.05 48.52 40.15
ctas 204.53 198.74 2026/07/17 11:28:33 open 13.88000000 6.98399919 Cintas Corp 8.31839022 206.02 206.10 191.82 181.67 190.58
ctsh 43.80 43.95 2026/07/17 11:28:33 open 1.38000000 3.13993174 Cognizant Technology Solutions 4.47432277 44.43 44.14 43.54 42.41 64.90
ctva 87.67 84.96 2026/07/17 11:28:32 open 2.20000000 2.58945386 Corteva 3.92384489 87.68 87.84 85.89 84.06 75.24
cvs 108.42 108.12 2026/07/17 11:28:37 open 0.59000000 0.54568997 CVS Health 1.88008100 108.05 107.41 106.18 104.00 81.61
cvx 186.47 182.57 2026/07/17 11:28:32 open 2.26000000 1.23788136 Chevron Corporation 2.57227239 186.58 186.04 182.05 175.35 171.33
czr 29.87 30.12 2026/07/17 11:28:34 open -0.22000000 -0.73041169 Caesars Entertainment 0.60397934 29.88 29.87 29.88 29.90 25.87
d 72.53 70.77 2026/07/17 11:28:35 open 0.72000000 1.01738025 Dominion Energy 2.35177127 72.52 72.36 71.23 70.03 62.84
dal 85.03 85.30 2026/07/17 11:28:36 open 0.74000000 0.86752638 Delta Air Lines Inc. 2.20191740 85.39 85.58 86.15 88.41 68.46
dash 182.75 192.31 2026/07/17 11:28:36 open -3.80000000 -1.97597629 DoorDash Inc. Class A -0.64158526 184.34 184.10 188.11 184.67 205.65
dd 135.56 133.58 2026/07/17 11:28:31 open -0.57000000 -0.42671059 DuPont 0.90768044 135.10 135.16 134.39 138.13 123.06
ddog 257.29 264.82 2026/07/17 11:28:33 open -2.46000000 -0.92893286 Datadog Inc. Class A 0.40545816 258.03 256.73 262.12 247.62 164.20
de 602.88 585.00 2026/07/17 11:28:32 open 9.49000000 1.62222222 Deere & Company 2.95661325 604.93 605.30 591.31 602.62 533.99
deck 107.76 107.03 2026/07/17 11:28:32 open 2.5 2.33579370 Deckers Brands 3.67018473 108.41 108.17 107.29 106.43 104.63
dell 388.83 404.49 2026/07/17 11:28:33 open -21.30000000 -5.26589038 Dell Technologies -3.93149936 381.39 381.18 418.82 405.51 207.31
dg 128.28 123.09 2026/07/17 11:28:34 open 5.88000000 4.77699244 Dollar General 6.11138347 128.49 128.39 123.19 119.65 118.93
dgx 211.85 201.00 2026/07/17 11:28:31 open 7.64000000 3.80099502 Quest Diagnostics 5.13538605 212.04 212.11 207.25 207.92 191.22
dhi 152.80 151.45 2026/07/17 11:28:33 open 2.87000000 1.89501486 D. R. Horton 3.22940588 153.66 153.77 151.52 157.40 153.61
dhr 203.31 201.41 2026/07/17 11:28:34 open 4.22000000 2.09522864 Danaher Corporation 3.42961966 203.89 204.35 201.28 194.79 203.63
dis 98.08 97.28 2026/07/17 11:28:32 open 2.56000000 2.63171421 Walt Disney Company (The) 3.96610524 98.82 99.03 97.08 99.19 107.54
dlr 175.71 175.29 2026/07/17 11:28:36 open -2.47000000 -1.40909350 Digital Realty Trust Inc -0.07470248 174.04 174.42 176.13 182.10 174.75
dltr 130.79 127.14 2026/07/17 11:28:33 open 1.47000000 1.15620576 Dollar Tree 2.49059678 131.10 130.48 127.01 123.04 112.99
doc 22.59 21.80 2026/07/17 11:28:30 open 0.59000000 2.70642202 Healthpeak Properties 4.04081304 22.50 22.46 21.95 21.44 18.23
dov 217.01 212.03 2026/07/17 11:28:36 open 5.25 2.47606471 Dover Corporation 3.81045573 217.32 217.41 215.07 219.09 200.24
dow 29.97 29.64 2026/07/17 11:28:33 open -0.40000000 -1.34952767 Dow Inc. -0.01513664 30.11 29.79 29.77 29.48 28.72
dpz 326.52 312.32 2026/07/17 11:28:31 open 16.13000000 5.16457480 Domino's 6.49896582 328.47 329.16 314.34 309.63 387.09
dri 202.08 197.25 2026/07/17 11:28:33 open 5.15000000 2.61089987 Darden Restaurants 3.94529090 201.29 201.77 199.34 207.57 197.27
dte 150.38 146.93 2026/07/17 11:28:37 open 1.96000000 1.33396856 DTE Energy 2.66835958 150.66 150.03 149.37 151.34 141.86
duk 127.25 124.70 2026/07/17 11:28:36 open 1.77000000 1.41940658 Duke Energy 2.75379760 127.54 127.41 126.06 126.91 124.81
dva 236.37 231.72 2026/07/17 11:28:33 open 2.40000000 1.03573278 DaVita 2.37012381 236.23 236.14 233.88 225.90 153.19
dvn 43.49 43.13 2026/07/17 11:28:35 open 0.10000000 0.23185718 Devon Energy 1.56624820 43.68 43.49 43.13 42.09 40.40
dxcm 76.52 73.62 2026/07/17 11:28:36 open 5.27000000 7.15838087 Dexcom 8.49277190 76.74 77.12 75.46 73.09 69.08
ea 209.07 207.51 2026/07/17 11:28:34 open 0.02000000 0.00963809 Electronic Arts 1.34402911 209.09 209.08 207.26 205.61 196.85
ebay 110.48 112.38 2026/07/17 11:28:34 open -1.85000000 -1.64620039 eBay -0.31180937 110.36 110.38 113.16 111.72 94.81
ecl 276.49 269.06 2026/07/17 11:28:35 open 5.46000000 2.02928715 Ecolab 3.36367817 277.14 277.04 273.05 277.37 271.90
ed 113.50 110.62 2026/07/17 11:28:33 open 2.08000000 1.88031097 Consolidated Edison 3.21470200 114.01 113.93 111.84 111.39 105.60
efx 176.13 173.84 2026/07/17 11:28:36 open 8.01000000 4.60768523 Equifax 5.94207625 178.27 177.77 172.24 165.44 203.74
eg 383.38 364.38 2026/07/17 11:28:33 open 9.09000000 2.49464844 Everest Group 3.82903947 383.41 381.05 373.58 363.37 339.35
eix 78.88 76.46 2026/07/17 11:28:33 open 1.37000000 1.79178656 Edison International 3.12617758 79.06 78.77 76.89 75.46 64.67
el 81.82 82.26 2026/07/17 11:28:36 open 0.53000000 0.64429857 Est? Lauder Companies (The) 1.97868959 82.32 82.37 81.97 82.74 91.68
elv 367.41 394.40 2026/07/17 11:28:35 open -17.48000000 -4.43204868 Elevance Health -3.09765766 369.52 369.32 399.82 397.07 339.48
emn 69.54 68.12 2026/07/17 11:28:36 open 1.31000000 1.92307692 Eastman Chemical Company 3.25746795 69.49 69.44 68.06 69.80 69.07
emr 141.25 133.91 2026/07/17 11:28:32 open 2.83000000 2.11335972 Emerson Electric Co. 3.44775074 140.87 139.87 137.82 142.67 139.37
enph 40.80 42.67 2026/07/17 11:28:37 open -2.95000000 -6.91352238 Enphase Energy Inc. -5.57913136 40.74 40.56 43.15 45.73 38.87
envx 4.70 4.99 2026/07/17 11:28:33 open -0.3529 -7.07214429 Enovix Corporation -5.73775326 4.67 4.67 4.95 5.66 7.89
eog 139.76 138.30 2026/07/17 11:28:31 open 0.99000000 0.71583514 EOG Resources 2.05022617 139.86 139.68 137.84 133.37 123.04
eose 4.11 4.54 2026/07/17 11:28:33 open -0.37000000 -8.14977974 Eos Energy Enterprises Inc. Class A -6.81538871 3.92 3.94 4.25 5.47 9.00
epam 86.27 87.22 2026/07/17 11:28:30 open 1.74000000 1.99495529 EPAM Systems 3.32934631 87.18 86.86 85.74 83.11 146.69
eqix 1,024.04 1,017.29 2026/07/17 11:28:34 open -13.46000000 -1.32312320 Equinix Inc. REIT 0.01126782 1,013.24 1,010.67 1,028.09 1,051.85 900.87
eqr 70.23 68.49 2026/07/17 11:28:32 open 1.74000000 2.54051686 Equity Residential 3.87490789 70.37 70.36 69.27 68.24 63.99
eqt 49.91 49.55 2026/07/17 11:28:37 open 0.15000000 0.30272452 EQT Corporation 1.63711555 50.02 49.82 49.48 50.95 56.07
erie 231.56 214.38 2026/07/17 11:28:33 open 15.75 7.34676742 Erie Indemnity 8.68115845 231.19 231.11 234.19 240.49 277.74
es 75.47 73.79 2026/07/17 11:28:33 open 1.25 1.69399648 Eversource Energy 3.02838750 75.57 75.61 74.78 73.57 70.08
ess 297.30 293.40 2026/07/17 11:28:32 open 4.63000000 1.57805044 Essex Property Trust 2.91244147 298.07 298.09 296.08 291.61 265.28
etn 398.34 401.79 2026/07/17 11:28:33 open -16.59000000 -4.12902262 Eaton Corporation -2.79463160 394.24 392.19 405.69 405.92 376.78
etr 115.70 114.20 2026/07/17 11:28:27 open 0.63000000 0.55166375 Entergy Corp 1.88605477 115.84 115.87 115.01 114.57 102.35
evrg 87.12 85.56 2026/07/17 11:28:31 open 1.14000000 1.33239832 Evergy 2.66678934 87.33 87.29 86.28 86.13 78.90
ew 86.37 87.89 2026/07/17 11:28:33 open 0.57000000 0.64853795 Edwards Lifesciences 1.98292897 86.19 86.65 89.27 90.23 83.66
exc 47.11 46.01 2026/07/17 11:28:33 open 1.05000000 2.28211258 Exelon 3.61650361 47.20 47.28 46.74 46.99 46.08
exe 88.22 87.99 2026/07/17 11:28:29 open 0.55000000 0.62507103 Expand Energy 1.95946206 88.77 88.61 87.69 88.32 103.69
expd 181.75 179.65 2026/07/17 11:28:35 open 4.26000000 2.37127748 Expeditors International 3.70566851 182.38 182.15 177.86 168.68 144.35
expe 267.17 270.64 2026/07/17 11:28:34 open 3.84000000 1.41885900 Expedia Group 2.75325003 267.90 266.90 267.95 262.03 236.63
exr 150.50 145.35 2026/07/17 11:28:35 open 5.69000000 3.91468868 Extra Space Storage 5.24907971 150.82 150.85 146.70 147.66 139.95
f 14.29 14.20 2026/07/17 11:28:35 open 0.01000000 0.07042254 Ford Motor Company 1.40481356 14.24 14.18 14.08 13.97 13.20
fang 193.74 190.29 2026/07/17 11:28:35 open 0.37000000 0.19444007 Diamondback Energy 1.52883109 194.36 194.00 189.83 182.45 168.37
fast 46.28 45.71 2026/07/17 11:28:35 open 1.31000000 2.86589368 Fastenal 4.20028470 46.38 46.47 46.25 46.86 45.05
fcx 58.50 59.55 2026/07/17 11:28:35 open -2.41000000 -4.04701931 Freeport-McMoRan -2.71262829 57.79 57.78 60.24 62.42 53.18
fds 257.04 255.37 2026/07/17 11:28:32 open 11.27000000 4.41320437 FactSet 5.74759539 261.24 259.72 255.56 241.42 272.70
fdx 317.92 313.32 2026/07/17 11:28:33 open 4.78000000 1.52559683 FedEx Corporation 2.85998786 317.19 317.62 315.29 318.09 309.26
fe 49.29 48.57 2026/07/17 11:28:35 open 0.47000000 0.96767552 FirstEnergy 2.30206654 49.43 49.44 48.77 48.13 46.95
femy 3.01 3.55 2026/07/17 11:27:14 open -0.52 -14.64788732 Femasys Inc. -13.31349630 3.07 3.03 3.45 3.80 9.84
ffiv 408.10 419.34 2026/07/17 11:28:36 open -18.06000000 -4.30676778 F5 Inc. -2.97237675 406.99 406.18 419.21 405.26 312.66
fico 1,229.08 1,218.99 2026/07/17 11:28:27 open 35.43000000 2.90650457 Fair Isaac 4.24089559 1,232.61 1,228.17 1,235.95 1,206.01 1,403.87
fig 23.56 24.20 2026/07/17 11:28:33 open -0.09000000 -0.37190083 Figma Inc 0.96249020 23.15 23.09 23.20 20.72 40.17
fis 41.92 41.68 2026/07/17 11:28:33 open 1.52000000 3.64683301 Fidelity National Information Services 4.98122404 42.46 42.58 41.70 40.51 56.42
fitb 58.00 58.28 2026/07/17 11:28:35 open 1.43000000 2.45367193 Fifth Third Bancorp 3.78806295 57.97 58.60 57.76 56.24 48.07
fix 1,634.38 1,682.50 2026/07/17 11:28:35 open -56.10000000 -3.33432392 Comfort Systems USA Inc. -1.99993290 1,614.99 1,621.59 1,718.26 1,789.61 1,256.73
fjet 3.73 4.32 2026/07/17 11:28:25 open -0.39000000 -9.02777778 Starfighters Space Inc -7.69338675 3.81 3.85 4.33 4.73 6.62
flnc 13.97 14.82 2026/07/17 11:28:35 open -0.92000000 -6.20992238 Fluence Energy Inc. Class A -4.87553135 13.93 13.97 15.11 18.24 16.29
fox 51.03 50.80 2026/07/17 11:28:34 open 0.69000000 1.35826772 Fox Corporation (Class B) 2.69265874 51.23 51.27 50.18 48.66 55.95
foxa 56.59 56.67 2026/07/17 11:28:35 open 0.81000000 1.42932769 Fox Corporation (Class A) 2.76371871 56.88 56.81 55.74 53.94 61.97
frsh 10.79 10.77 2026/07/17 11:28:32 open 0.18000000 1.67130919 Freshworks Inc. Class A 3.00570022 10.89 10.80 10.67 10.04 10.70
frt 126.52 122.57 2026/07/17 11:28:35 open 3.12000000 2.54548421 Federal Realty Investment Trust 3.87987524 126.37 126.50 123.15 122.91 106.64
fslr 205.87 219.81 2026/07/17 11:28:34 open -11.52000000 -5.24079449 First Solar -3.90640347 207.92 208.58 218.58 231.09 227.88
ftnt 162.12 164.07 2026/07/17 11:28:36 open -2.96330000 -1.80611934 Fortinet Inc. -0.47172831 161.44 160.35 162.04 154.36 99.20
ftv 61.99 60.68 2026/07/17 11:28:34 open 1.93000000 3.18061964 Fortive 4.51501067 62.26 62.31 61.69 61.86 54.79
gd 372.81 366.75 2026/07/17 11:28:36 open 3.19000000 0.86980232 General Dynamics 2.20419334 373.70 373.28 370.75 363.60 343.83
gddy 93.31 93.23 2026/07/17 11:28:34 open 4.94000000 5.29872359 GoDaddy 6.63311461 95.22 95.12 92.01 86.54 111.79
gdyn 5.71 5.78 2026/07/17 11:28:31 open 0.16280000 2.81660900 Grid Dynamics Holdings Inc. Class A 4.15100002 5.81 5.72 5.81 5.76 7.51
ge 355.03 353.22 2026/07/17 11:28:36 open -14.62000000 -4.13912206 GE Aerospace -2.80473104 351.70 349.52 354.51 363.60 310.56
gehc 63.18 63.19 2026/07/17 11:28:36 open 2.5 3.95632220 GE HealthCare Technologies Inc. 5.29071323 64.34 64.57 64.00 64.21 72.47
gen 26.74 26.85 2026/07/17 11:28:35 open 0.56000000 2.08566108 Gen Digital Inc. 3.42005210 26.96 26.89 26.47 25.59 25.39
gev 1,044.00 1,034.99 2026/07/17 11:28:32 open -19.06000000 -1.84156369 GE Vernova Inc. -0.50717266 1,024.31 1,019.00 1,055.86 1,080.61 805.36
gfs 56.77 59.05 2026/07/17 11:28:34 open -3.37680000 -5.71854361 GlobalFoundries -4.38415258 56.79 56.53 62.15 72.27 48.55
gh 153.26 163.29 2026/07/17 11:28:36 open -6.96000000 -4.26235532 Guardant Health Inc. -2.92796429 152.52 151.71 158.22 152.36 99.57
gild 138.25 131.76 2026/07/17 11:28:34 open 4.60000000 3.49119611 Gilead Sciences 4.82558714 138.35 137.90 132.92 130.21 128.06
gis 38.76 37.58 2026/07/17 11:28:33 open 1.48000000 3.93826503 General Mills 5.27265606 39.01 39.01 37.32 36.38 43.12
gl 185.45 182.00 2026/07/17 11:28:26 open 3.05000000 1.67582418 Globe Life 3.01021520 185.82 186.22 181.34 178.98 148.12
glw 153.57 166.58 2026/07/17 11:28:35 open -17.51000000 -10.51146596 Corning Incorporated -9.17707494 152.26 152.48 174.69 191.48 124.41
gm 77.17 77.50 2026/07/17 11:28:34 open 0.08000000 0.10322581 General Motors 1.43761683 77.13 77.11 77.31 77.65 72.94
gnrc 214.52 218.78 2026/07/17 11:28:31 open -11.20000000 -5.11929792 GENERAC HOLDINGS INC -3.78490690 212.88 212.32 223.68 251.70 202.78
goog 346.46 372.17 2026/07/17 11:28:33 open -13.96000000 -3.75097402 Alphabet Inc. (Class C) -2.41658299 347.09 347.41 355.72 352.12 304.73
googl 346.94 373.06 2026/07/17 11:28:33 open -14.02000000 -3.75810862 Alphabet Inc. Class A -2.42371759 347.47 347.79 357.06 354.06 305.38
gpc 126.54 121.26 2026/07/17 11:28:35 open 4.66000000 3.84298202 Genuine Parts Company 5.17737305 126.44 126.44 124.03 121.83 123.20
gpn 78.76 78.85 2026/07/17 11:28:34 open 2.27000000 2.87888396 Global Payments 4.21327498 79.94 79.87 77.71 74.02 76.70
grmn 252.22 241.28 2026/07/17 11:28:37 open 9.23000000 3.82543103 Garmin 5.15982206 251.86 251.53 245.50 240.40 229.24
gs 1,078.30 1,147.65 2026/07/17 11:28:31 open -56.07000000 -4.88563586 Goldman Sachs Group Inc. -3.55124484 1,077.13 1,082.08 1,094.46 1,054.10 879.96
gtlb 32.00 32.98 2026/07/17 11:28:36 open -1.09000000 -3.30553450 GitLab Inc. Class A -1.97114347 31.88 31.59 32.59 30.44 35.61
gww 1,405.94 1,375.94 2026/07/17 11:28:17 open 30.59000000 2.22320741 W. W. Grainger 3.55759843 1,407.80 1,407.98 1,386.07 1,368.44 1,109.12
hal 35.09 35.19 2026/07/17 11:28:35 open -0.21000000 -0.59676044 Halliburton 0.73763058 35.13 35.23 35.06 34.31 31.52
has 81.09 80.80 2026/07/17 11:28:34 open 1.58000000 1.95544554 Hasbro Inc. 3.28983657 81.17 81.19 80.07 82.02 84.70
hban 18.45 18.15 2026/07/17 11:28:36 open 0.30130000 1.66005510 Huntington Bancshares 2.99444612 18.49 18.53 18.13 17.76 16.91
hbm 20.25 21.29 2026/07/17 11:28:33 open -1.16000000 -5.44856740 Hudbay Minerals Inc. -4.11417638 20.19 20.29 21.35 23.08 19.87
hca 378.85 379.00 2026/07/17 11:28:33 open 6.89000000 1.81794195 HCA Healthcare 3.15233298 381.22 382.01 383.95 392.43 437.79
hd 347.44 341.55 2026/07/17 11:28:34 open 5.57000000 1.63080076 Home Depot (The) 2.96519179 349.15 348.85 342.35 346.17 360.72
hig 141.17 134.74 2026/07/17 11:28:34 open 2.15000000 1.59566573 Hartford (The) 2.93005675 140.93 140.31 138.35 136.01 133.69
hii 272.94 276.86 2026/07/17 11:28:37 open -6.74000000 -2.43444340 Huntington Ingalls Industries Inc. -1.10005238 274.28 274.21 278.62 283.39 329.42
hims 32.32 36.66 2026/07/17 11:28:36 open -3.49000000 -9.51991271 Hims & Hers Health Inc. -8.18552169 32.85 32.75 34.52 34.59 35.82
hive 2.84 3.09 2026/07/17 11:28:35 open -0.34000000 -11.00323625 HIVE Digital Technologies Ltd. Common Shares -9.66884522 2.78 2.79 3.11 3.54 3.12
hl 14.36 15.01 2026/07/17 11:28:34 open -0.94000000 -6.26249167 Hecla Mining Company -4.92810065 14.31 14.38 15.16 15.61 15.92
hlt 321.64 329.76 2026/07/17 11:28:33 open -5.28000000 -1.60116448 Hilton Worldwide -0.26677346 321.60 322.05 326.22 335.42 296.25
hon 228.65 221.17 2026/07/17 11:28:34 open 3.49000000 1.57797170 Honeywell International Inc. 2.91236272 228.45 227.38 224.78 229.13 215.76
hood 99.86 114.13 2026/07/17 11:28:34 open -9.99000000 -8.75317620 Robinhood Markets Inc. Class A -7.41878518 101.75 101.76 109.53 106.38 103.93
hpe 45.24 47.25 2026/07/17 11:28:36 open -2.26000000 -4.78306878 Hewlett Packard Enterprise Company -3.44867776 44.80 44.51 47.21 45.26 28.25
hpq 24.48 23.86 2026/07/17 11:28:36 open 0.39000000 1.63453479 HP Inc. 2.96892581 24.40 24.16 24.34 23.42 23.61
hrl 25.74 25.35 2026/07/17 11:28:33 open 0.56000000 2.20907298 Hormel Foods 3.54346400 25.90 25.89 25.10 25.22 24.22
hsic 88.06 87.65 2026/07/17 11:28:33 open 1.10000000 1.25499144 Henry Schein 2.58938247 88.35 88.30 86.76 84.75 74.71
hst 23.76 23.75 2026/07/17 11:28:35 open -0.13000000 -0.54736842 Host Hotels & Resorts 0.78702260 23.66 23.66 23.47 24.07 19.24
hsy 174.29 171.35 2026/07/17 11:28:36 open 4.45000000 2.59702364 Hershey Company (The) 3.93141466 175.02 175.10 173.27 176.37 189.62
hubb 487.87 469.97 2026/07/17 11:28:20 open 2.12000000 0.45109262 Hubbell Incorporated 1.78548365 483.37 479.83 483.46 501.14 471.27
hum 396.71 424.54 2026/07/17 11:28:34 open -21.30000000 -5.01719508 Humana -3.68280406 394.90 394.13 399.16 385.83 268.28
hwm 276.34 275.83 2026/07/17 11:28:34 open -8.05000000 -2.91846427 Howmet Aerospace -1.58407325 274.42 275.63 274.27 272.81 224.09
hyln 3.72 3.88 2026/07/17 11:28:33 open -0.21000000 -5.41237113 Hyliion Holdings Corp -4.07798011 3.70 3.69 3.91 4.94 2.69
ibm 210.92 208.82 2026/07/17 11:28:34 open 7.85000000 3.75921847 IBM 5.09360949 214.00 213.70 239.43 261.85 269.36
ibx 14.49 14.35 2026/07/17 11:28:36 open 0.74000000 5.15679443 Imagion Biosystems Ltd 6.49118545 14.94 14.90 20.36 25.42 24.63
ice 140.10 141.00 2026/07/17 11:28:32 open 1.92000000 1.36170213 Intercontinental Exchange 2.69609315 141.99 141.53 138.66 133.18 158.43
idxx 566.35 560.91 2026/07/17 11:28:37 open 19.05000000 3.39626678 Idexx Laboratories Inc 4.73065781 570.16 569.92 561.10 560.00 614.16
iex 228.73 223.98 2026/07/17 11:28:28 open 5.39000000 2.40646486 IDEX Corporation 3.74085589 229.49 229.42 224.51 225.25 191.96
iff 79.04 74.98 2026/07/17 11:28:36 open 2.29000000 3.05414777 International Flavors & Fragrances 4.38853880 78.89 78.55 76.49 78.64 71.44
igm 152.31 157.36 2026/07/17 11:28:37 open -3.95000000 -2.51016777 iShares Expanded Tech Sector ETF -1.17577674 152.17 152.20 157.85 158.33 134.57
incy 117.91 115.01 2026/07/17 11:28:30 open 1.44000000 1.25206504 Incyte 2.58645606 118.43 118.39 115.86 112.63 96.88
insg 7.61 7.74 2026/07/17 11:28:07 open -0.28000000 -3.61757106 Inseego Corp. -2.28318003 7.60 7.51 8.03 9.07 11.96
intc 93.41 101.14 2026/07/17 11:28:33 open -7.09080000 -7.01087601 Intel -5.67648499 93.20 93.26 102.40 117.24 59.53
intu 291.25 286.00 2026/07/17 11:28:35 open 14.30000000 5.00000000 Intuit Inc 6.33439102 293.60 292.10 285.49 275.27 516.29
invh 30.45 29.98 2026/07/17 11:28:34 open 0.60000000 2.00133422 Invitation Homes 3.33572525 30.49 30.50 30.09 29.87 28.61
ionq 34.12 37.00 2026/07/17 11:28:33 open -1.93000000 -5.21621622 IonQ Inc. -3.88182519 34.57 34.55 37.98 46.42 47.12
ip 37.69 36.87 2026/07/17 11:28:32 open 1.13000000 3.06482235 International Paper 4.39921337 37.94 37.79 37.27 37.97 39.96
iqv 208.40 207.98 2026/07/17 11:28:36 open 3.68000000 1.76940090 IQVIA 3.10379193 208.89 208.30 208.02 196.28 196.88
ir 83.76 81.00 2026/07/17 11:28:36 open 5.64000000 6.96296296 Ingersoll Rand 8.29735399 84.06 84.07 80.63 80.43 81.52
irm 123.17 123.08 2026/07/17 11:28:35 open -1.86000000 -1.51121222 Iron Mountain -0.17682119 121.90 122.06 122.47 124.41 105.39
isrg 351.35 394.00 2026/07/17 11:28:33 open -29.97000000 -7.60659898 Intuitive Surgical Inc. -6.27220796 358.93 358.15 389.46 399.27 475.11
it 139.16 136.24 2026/07/17 11:28:24 open 9.13000000 6.70140928 Gartner 8.03580030 141.54 140.93 137.22 134.23 206.97
itw 280.79 271.63 2026/07/17 11:28:34 open 11.56000000 4.25578912 Illinois Tool Works 5.59018015 281.91 281.75 274.42 270.59 260.64
ivz 29.51 30.00 2026/07/17 11:28:34 open 0 0 Invesco 1.33439102 29.53 29.49 29.36 27.95 25.28
j 132.09 130.64 2026/07/17 11:28:33 open 2.65000000 2.02847520 Jacobs Solutions 3.36286622 133.24 133.05 129.27 126.48 136.06
jbht 292.94 296.00 2026/07/17 11:28:30 open 22.38000000 7.56081081 J.B. Hunt 8.89520184 294.10 294.09 285.14 281.92 209.08
jbl 299.00 313.75 2026/07/17 11:28:32 open -12.12000000 -3.86294821 Jabil Inc. -2.52855718 298.28 297.84 317.33 340.14 266.06
jci 141.28 140.32 2026/07/17 11:28:35 open -1.5 -1.06898518 Johnson Controls 0.26540585 140.58 140.31 142.86 141.59 125.70
jkhy 150.52 150.01 2026/07/17 11:28:28 open 5.37000000 3.57976135 Jack Henry & Associates 4.91415237 152.54 152.19 149.91 141.83 158.93
jnj 254.78 248.90 2026/07/17 11:28:33 open 2.95000000 1.18521495 Johnson & Johnson 2.51960597 253.85 253.68 253.38 251.55 216.46
joby 7.08 7.66 2026/07/17 11:28:32 open -0.42000000 -5.48302872 Joby Aviation Inc. -4.14863770 7.16 7.16 7.54 8.42 12.15
jpm 345.32 349.28 2026/07/17 11:28:36 open -3.76000000 -1.07650023 JPMorgan Chase & Co. 0.25789080 343.05 343.38 341.46 334.01 311.12
kdp 31.34 30.45 2026/07/17 11:28:33 open 1.08000000 3.54679803 Keurig Dr Pepper 4.88118905 31.50 31.55 31.03 32.09 29.07
key 23.83 23.54 2026/07/17 11:28:35 open 0.46000000 1.95412065 KeyCorp 3.28851167 23.87 23.88 23.52 23.19 20.40
keys 311.96 316.31 2026/07/17 11:28:30 open -9.95000000 -3.14569798 Keysight Technologies -1.81130696 309.77 309.01 319.30 328.00 249.42
khc 26.42 25.72 2026/07/17 11:28:35 open 0.70000000 2.72161742 The Kraft Heinz Company 4.05600844 26.59 26.48 25.54 24.63 24.88
kim 26.31 25.18 2026/07/17 11:28:32 open 0.94000000 3.73312153 Kimco Realty 5.06751255 26.29 26.29 25.43 25.34 22.58
kkr 101.22 100.95 2026/07/17 11:28:32 open 1.80000000 1.78306092 KKR 3.11745195 101.91 102.00 99.29 95.78 113.20
klac 209.69 217.76 2026/07/17 11:28:35 open -4.30000000 -1.97469633 KLA Corporation -0.64030531 210.51 210.59 223.01 237.07 151.10
kmb 109.77 106.73 2026/07/17 11:28:34 open 2.46000000 2.30488148 Kimberly-Clark 3.63927250 110.07 109.92 109.12 109.77 110.10
kmi 32.63 32.25 2026/07/17 11:28:35 open 0.34000000 1.05426357 Kinder Morgan 2.38865459 32.67 32.69 32.37 32.31 30.01
kmx 57.98 59.39 2026/07/17 11:28:31 open -0.47000000 -0.79137902 CarMax 0.54301200 57.95 57.99 56.55 53.74 46.61
ko 83.11 83.50 2026/07/17 11:28:33 open 2.47000000 2.95808383 Coca-Cola Company (The) 4.29247486 84.62 84.75 83.55 82.56 74.59
kr 59.75 57.21 2026/07/17 11:28:36 open 2.05000000 3.58328963 Kroger 4.91768066 59.70 59.53 58.92 58.57 65.21
ktos 45.82 49.02 2026/07/17 11:28:34 open -2.5 -5.09995920 Kratos Defense & Security Solutions Inc. -3.76556818 46.38 46.37 47.98 50.13 72.38
kvue 19.16 18.85 2026/07/17 11:28:36 open 0.32000000 1.69761273 Kenvue 3.03200376 19.19 19.17 19.06 19.14 18.01
l 116.05 112.79 2026/07/17 11:28:33 open 1.37000000 1.21464669 Loews Corporation 2.54903771 116.07 115.57 114.71 113.59 105.24
laes 2.44 2.52 2026/07/17 11:28:33 open -0.20020000 -7.94444444 SEALSQ Corp Ordinary Shares -6.61005342 2.40 2.41 2.63 2.90 3.68
lase 0.92 1.22 2026/07/17 11:28:36 open -0.07010000 -5.74590164 Laser Photonics Corporation -4.41151061 0.94 1.05 1.18 1.53 2.23
lcid 6.79 6.00 2026/07/17 11:28:36 open 0.36960000 6.16000000 Lucid Group Inc. 7.49439102 6.48 6.45 5.83 5.96 12.86
ldos 107.82 108.80 2026/07/17 11:28:36 open 0.08000000 0.07352941 Leidos 1.40792044 109.28 108.88 107.36 106.45 161.38
len 85.12 84.32 2026/07/17 11:28:33 open 1.11000000 1.31641366 Lennar 2.65080469 85.98 86.12 84.58 88.15 107.33
lh 285.35 268.74 2026/07/17 11:28:34 open 9.95000000 3.70246335 LabCorp 5.03685437 285.30 283.59 277.99 275.18 269.84
lhx 287.77 286.94 2026/07/17 11:28:37 open -2.39000000 -0.83292674 L3Harris 0.50146428 288.00 286.12 287.96 293.19 306.55
lii 551.22 542.54 2026/07/17 11:28:29 open 9.90000000 1.82475025 Lennox International 3.15914127 552.13 552.07 553.78 553.57 528.79
lin 521.16 513.24 2026/07/17 11:28:35 open 6.59000000 1.28399969 Linde plc 2.61839071 522.27 521.74 522.04 525.83 474.47
lite 716.50 731.39 2026/07/17 11:28:37 open -48.70000000 -6.65855426 Lumentum Holdings Inc. -5.32416323 693.40 693.92 760.30 783.19 494.64
lkq 25.90 24.92 2026/07/17 11:28:32 open 1.09000000 4.37399679 LKQ Corporation 5.70838781 26.12 26.09 25.40 26.12 30.05
lly 1,186.86 1,162.27 2026/07/17 11:28:35 open 12.54000000 1.07892314 Eli Lilly & Co. 2.41331417 1,178.59 1,178.58 1,172.54 1,179.13 975.62
lmt 521.99 515.00 2026/07/17 11:28:35 open -0.94000000 -0.18252604 Lockheed Martin 1.15186498 521.21 518.52 517.93 521.64 521.89
lnt 76.33 74.89 2026/07/17 11:28:32 open -0.17010000 -0.22713313 Alliant Energy 1.10725790 76.49 76.35 75.99 76.19 69.72
low 214.75 209.60 2026/07/17 11:28:36 open 6.5 3.10114504 Lowe's 4.43553606 215.98 216.38 211.19 219.63 239.28
lpth 10.36 10.82 2026/07/17 11:28:34 open -0.94000000 -8.68761553 Lightpath Technologies Inc -7.35322450 10.33 10.34 11.11 13.00 10.04
lrcx 309.67 324.99 2026/07/17 11:28:35 open -14.92000000 -4.59098112 Lam Research Corp -3.25659010 307.85 308.13 332.52 356.45 216.64
lulu 117.08 115.07 2026/07/17 11:28:37 open 0.69970000 0.60806466 lululemon athletica inc. 1.94245568 117.86 117.77 118.38 116.85 165.86
lumn 6.25 6.37 2026/07/17 11:28:36 open -0.14000000 -2.19780220 Lumen Technologies Inc. -0.86341117 6.28 6.24 6.42 7.13 7.56
lunr 13.42 14.18 2026/07/17 11:28:31 open -1.26010000 -8.88645980 Intuitive Machines Inc. Class A -7.55206878 13.21 13.27 14.66 18.36 17.40
luv 48.23 49.02 2026/07/17 11:28:37 open 0.18000000 0.36719706 Southwest Airlines 1.70158809 48.43 48.48 48.46 49.34 39.77
lvs 45.36 45.23 2026/07/17 11:28:34 open 0.91000000 2.01193898 Las Vegas Sands 3.34633000 45.43 45.49 45.54 46.98 55.11
lw 47.07 45.08 2026/07/17 11:28:35 open 1.37000000 3.03904170 Lamb Weston 4.37343273 47.28 46.93 46.56 45.91 49.89
lyb 59.01 57.83 2026/07/17 11:28:32 open -0.20000000 -0.34584126 LyondellBasell 0.98854977 59.47 59.16 57.97 56.86 57.06
lyft 15.46 16.37 2026/07/17 11:28:34 open -0.23000000 -1.40500916 Lyft Inc. Class A -0.07061814 15.62 15.73 15.76 15.00 16.58
lyv 180.10 178.66 2026/07/17 11:28:32 open 1.41000000 0.78920855 Live Nation Entertainment 2.12359958 180.17 180.13 180.46 179.39 157.73
ma 543.01 541.50 2026/07/17 11:28:36 open 16.33000000 3.01569714 Mastercard Incorporated 4.35008816 546.18 548.67 538.56 519.41 539.40
maa 134.96 131.69 2026/07/17 11:28:30 open 3.09000000 2.34641962 Mid-America Apartment Communities 3.68081065 135.19 135.37 134.35 137.04 134.85
mar 367.21 370.49 2026/07/17 11:28:32 open 2.09000000 0.56411779 Marriot International Class A 1.89850881 367.81 366.96 368.04 377.69 317.35
mas 79.90 77.78 2026/07/17 11:28:33 open 2.10000000 2.69992286 Masco 4.03431388 80.38 80.32 78.28 78.92 69.70
mask 1.63 1.58 2026/07/17 11:28:10 open 0.08000000 5.06553536 3 E Network Technology Group Ltd Class 6.39992639 1.63 1.63 1.72 1.94 8.38
mcd 273.35 266.75 2026/07/17 11:28:36 open 8.51000000 3.19025305 McDonald's 4.52464407 274.17 274.33 271.22 275.27 301.24
mchp 79.55 83.85 2026/07/17 11:28:36 open -4.58000000 -5.46213476 Microchip Technology Inc -4.12774374 79.65 79.54 84.65 88.19 73.11
mck 855.09 808.30 2026/07/17 11:28:35 open 44.96000000 5.56229123 McKesson Corporation 6.89668225 855.03 852.20 818.65 791.80 808.87
mco 509.02 509.33 2026/07/17 11:28:30 open 14.56000000 2.85865745 Moody's Corporation 4.19304848 512.74 511.26 501.54 477.30 483.79
mda 29.63 32.73 2026/07/17 11:28:35 open -1.79000000 -5.46898870 MDA Space Ltd -4.13459767 29.91 30.31 32.29 35.91 34.35
mdlz 61.95 59.37 2026/07/17 11:28:33 open 2.70000000 4.54775139 Mondelez International 5.88214241 62.13 62.08 59.91 60.50 59.80
mdt 83.75 81.45 2026/07/17 11:28:34 open 3.09000000 3.79373849 Medtronic 5.12812951 83.76 83.73 82.39 82.19 90.32
meli 1,809.93 1,862.82 2026/07/17 11:28:36 open 11.81000000 0.63398503 Mercado Libre Inc 1.96837606 1,809.38 1,821.54 1,850.21 1,746.61 2,017.26
met 94.31 92.67 2026/07/17 11:28:37 open 1.5 1.61864681 MetLife 2.95303784 94.33 94.26 92.88 89.48 79.86
meta 628.70 677.28 2026/07/17 11:28:33 open -16.12650000 -2.38108597 Meta Platforms Inc. Class A -1.04669494 646.36 645.17 660.28 601.69 659.71
mgm 46.43 46.65 2026/07/17 11:28:34 open 0.06000000 0.12861736 MGM Resorts 1.46300839 46.51 46.47 46.82 47.28 38.37
mhk 113.10 110.55 2026/07/17 11:28:31 open 3.18000000 2.87652646 Mohawk Industries 4.21091748 113.68 113.32 111.06 114.80 115.69
mirm 118.80 119.70 2026/07/17 11:28:20 open -4 -3.34168755 Mirum Pharmaceuticals Inc. -2.00729653 118.04 117.77 119.77 119.36 88.12
mkc 52.32 51.42 2026/07/17 11:28:32 open 1.98000000 3.85064177 McCormick & Company 5.18503280 52.82 52.99 52.54 51.19 60.92
mktx 113.57 116.73 2026/07/17 11:28:32 open -0.13000000 -0.11136811 MarketAxess 1.22302291 114.91 114.42 114.76 115.32 162.24
mlm 573.24 569.00 2026/07/17 11:28:35 open 7.61000000 1.33743409 Martin Marietta Materials 2.67182512 576.01 574.89 573.17 594.86 611.32
mmm 162.79 159.88 2026/07/17 11:28:35 open 1.24000000 0.77558169 3M 2.10997271 162.96 162.85 159.37 160.93 157.38
mnst 98.80 98.05 2026/07/17 11:28:31 open 2.41000000 2.45805497 Monster Beverage 3.79244600 98.82 99.91 98.13 96.30 77.35
mnts 4.88 5.33 2026/07/17 11:28:32 open -0.55620000 -10.43527205 Momentus Inc. Class A -9.10088102 4.82 4.83 5.45 6.86 11.86
mo 74.61 71.25 2026/07/17 11:28:35 open 2.51000000 3.52280702 Altria 4.85719804 74.35 74.06 71.98 72.39 65.69
moh 222.84 238.66 2026/07/17 11:28:35 open -8.54000000 -3.57831224 Molina Healthcare -2.24392122 222.57 221.88 233.18 222.29 176.30
mos 22.28 23.14 2026/07/17 11:28:33 open -0.51000000 -2.20397580 Mosaic Company (The) -0.86958477 22.51 22.45 22.44 22.05 27.05
mpc 309.17 301.99 2026/07/17 11:28:35 open 6.67000000 2.20868241 Marathon Petroleum 3.54307343 310.22 310.59 299.49 270.98 213.31
mpwr 1,275.93 1,318.03 2026/07/17 11:28:36 open -47.01000000 -3.56668665 Monolithic Power Systems Inc. -2.23229562 1,269.93 1,267.01 1,327.75 1,361.11 1,116.77
mram 14.14 15.74 2026/07/17 11:28:24 open -1.74000000 -11.05815062 Everspin Technologies Inc -9.72375959 14.03 14.10 16.36 20.13 12.72
mrk 131.19 124.33 2026/07/17 11:28:33 open 4.02000000 3.23333065 Merck & Co. 4.56772168 130.26 129.55 124.99 125.20 106.41
mrna 62.56 67.07 2026/07/17 11:28:36 open -5.15000000 -7.67854480 Moderna Inc. -6.34415378 62.37 62.18 66.09 68.32 41.24
mrvl 184.75 200.12 2026/07/17 11:28:33 open -19.49000000 -9.73915651 Marvell Technology Inc. -8.40476548 182.96 183.53 209.37 248.87 123.77
ms 216.78 228.23 2026/07/17 11:28:31 open -10.18000000 -4.46041274 Morgan Stanley -3.12602172 215.29 215.61 222.32 217.48 176.97
msci 625.96 625.06 2026/07/17 11:28:31 open 15.47000000 2.47496240 MSCI 3.80935343 631.89 632.11 620.07 593.78 580.80
msft 390.63 398.31 2026/07/17 11:28:33 open 3.66940000 0.92124225 Microsoft Corp 2.25563327 393.48 393.22 391.53 383.88 451.33
msi 418.46 407.10 2026/07/17 11:28:36 open 7.01000000 1.72193564 Motorola Solutions 3.05632667 418.09 418.67 415.55 412.17 424.78
mstr 93.30 96.00 2026/07/17 11:28:36 open -3.84000000 -4.00000000 MicroStrategy Inc -2.66560898 91.77 92.19 94.91 96.77 197.40
mtb 252.00 250.88 2026/07/17 11:28:36 open 5.51000000 2.19626913 M&T Bank 3.53066016 252.71 252.60 246.79 239.01 210.23
mtch 38.99 40.37 2026/07/17 11:28:35 open 0.41000000 1.01560565 Match Group 2.34999667 39.35 39.57 39.17 37.65 34.52
mtd 1,313.87 1,313.06 2026/07/17 11:28:33 open 18.54000000 1.41196899 Mettler Toledo 2.74636001 1,317.54 1,314.31 1,311.68 1,264.22 1,314.87
mu 854.89 866.77 2026/07/17 11:28:33 open -59.28000000 -6.83922401 Micron Technology Inc. -5.50483299 836.59 840.62 920.04 1,016.90 447.08
nbis 177.02 190.41 2026/07/17 11:28:34 open -28.49000000 -14.96244945 Nebius Group N.V. Class -13.62805843 169.50 170.43 195.49 227.94 126.73
nclh 19.57 19.60 2026/07/17 11:28:32 open -0.12000000 -0.61224490 Norwegian Cruise Line Holdings 0.72214613 19.45 19.37 19.60 20.12 21.60
ndaq 92.05 91.72 2026/07/17 11:28:29 open 2.89000000 3.15089403 Nasdaq Inc. 4.48528505 92.91 93.22 90.44 85.05 90.56
ndsn 293.46 286.21 2026/07/17 11:28:36 open 5.59000000 1.95311135 Nordson Corporation 3.28750238 293.98 293.88 289.01 293.45 260.05
nee 90.11 89.20 2026/07/17 11:28:33 open 0.25 0.28026906 NextEra Energy 1.61466008 90.04 89.76 89.03 88.30 84.90
nem 90.62 93.62 2026/07/17 11:28:33 open -4.38000000 -4.67848750 Newmont -3.34409648 90.31 90.50 93.27 96.54 95.98
nflx 68.16 73.95 2026/07/17 11:28:33 open -5.60000000 -7.57268425 Netflix -6.23829322 66.97 67.23 72.92 74.19 97.35
ni 46.52 45.73 2026/07/17 11:28:34 open 0.56000000 1.22457905 NiSource 2.55897008 46.64 46.65 46.50 47.50 44.83
nke 44.08 42.90 2026/07/17 11:28:37 open 1.62000000 3.77622378 Nike Inc. 5.11061480 44.38 44.35 43.73 43.69 59.02
noc 533.48 525.81 2026/07/17 11:28:37 open -6.57000000 -1.24950077 Northrop Grumman 0.08489025 533.45 531.75 530.90 528.31 598.82
nok 10.06 10.80 2026/07/17 11:28:32 open -0.87000000 -8.05555556 Nokia Corporation -6.72116453 10.07 10.09 11.26 12.22 8.15
now 103.17 104.94 2026/07/17 11:28:35 open -0.72000000 -0.68610635 SERVICENOW INC. 0.64828468 102.32 102.10 105.93 102.08 138.48
nrg 130.91 137.00 2026/07/17 11:28:34 open -5.15000000 -3.75912409 NRG Energy Inc. -2.42473306 130.70 130.73 136.59 138.44 155.34
nsc 342.47 330.00 2026/07/17 11:28:37 open 9.52000000 2.88484848 Norfolk Southern Railway 4.21923951 341.18 341.24 331.60 320.83 299.39
nsrx 3.07 3.01 2026/07/17 11:28:34 open -0.04730000 -1.57142857 Nasus Pharma Ltd -0.23703755 3.04 3.06 3.04 3.16 5.33
ntap 160.97 161.60 2026/07/17 11:28:35 open -2.41000000 -1.49133663 NetApp -0.15694561 160.72 160.20 165.00 159.21 120.79
ntrs 185.25 190.94 2026/07/17 11:28:30 open -2.60500000 -1.36430292 Northern Trust -0.02991190 186.09 185.89 186.42 178.13 147.29
nue 236.68 235.01 2026/07/17 11:28:37 open -1.20000000 -0.51061657 Nucor 0.82377446 235.73 235.47 233.98 233.71 181.42
nvda 203.81 210.17 2026/07/17 11:28:33 open -6.22000000 -2.95950897 Nvidia Corp -1.62511794 202.09 202.35 208.49 202.76 189.45
nvr 6,651.31 6,520.00 2026/07/17 11:28:30 open 203.53000000 3.12162577 NVR Inc. 4.45601679 6,677.70 6,694.70 6,517.43 6,631.89 7,176.91
nvt 152.36 154.41 2026/07/17 11:28:35 open -5.81000000 -3.76270967 nVent Electric plc Ordinary Shares -2.42831864 151.23 151.00 157.77 161.15 120.95
nws 32.33 31.96 2026/07/17 11:28:24 open 0.88000000 2.75344180 News Corp (Class B) 4.08783283 32.52 32.48 31.66 30.17 30.65
nwsa 28.40 28.26 2026/07/17 11:28:34 open 0.70500000 2.49469214 News Corp (Class A) 3.82908317 28.57 28.51 27.96 26.62 26.89
nxpi 263.60 274.29 2026/07/17 11:28:33 open -8.35000000 -3.04422327 NXP Semiconductors -1.70983224 264.09 263.59 278.22 284.21 239.12
o 66.36 63.64 2026/07/17 11:28:37 open 2.49000000 3.91263356 Realty Income 5.24702459 66.33 66.17 64.39 63.32 60.81
occ 14.43 15.89 2026/07/17 11:28:37 open -1.9337 -12.16928886 Optical Cable Corp. -10.83489784 14.30 14.27 15.35 17.41 9.06
odfl 234.93 229.30 2026/07/17 11:28:37 open 11.68000000 5.09387470 Old Dominion Freight Line 6.42826573 235.43 235.01 231.00 223.92 179.53
oke 93.79 91.33 2026/07/17 11:28:33 open 1.97000000 2.15701303 ONEOK 3.49140405 93.50 93.26 91.90 89.08 81.07
oklo 40.63 44.30 2026/07/17 11:28:33 open -3.98880000 -9.00406321 Oklo Inc. -7.66967218 40.67 40.78 44.84 50.62 75.57
omc 82.06 82.20 2026/07/17 11:28:32 open 3.24000000 3.94160584 Omnicom Group 5.27599686 83.13 83.15 82.04 77.38 77.01
on 86.37 88.95 2026/07/17 11:28:36 open -4.41000000 -4.95812019 ON Semiconductor Corp -3.62372916 85.93 85.68 91.35 97.37 69.31
onds 6.39 6.88 2026/07/17 11:28:37 open -0.40000000 -5.81818182 Ondas Holdings Inc. -4.48379079 6.46 6.46 6.95 7.63 8.24
orcl 125.57 131.48 2026/07/17 11:28:35 open -8.09500000 -6.15706408 Oracle Corporation -4.82267306 122.80 123.19 130.49 147.97 195.19
orly 86.76 84.15 2026/07/17 11:28:35 open 3.47000000 4.12358883 O'Reilly Automotive Inc. 5.45797985 86.80 86.94 85.82 87.91 95.91
oscr 28.81 31.29 2026/07/17 11:28:35 open -1.75 -5.59284116 Oscar Health Inc. -4.25845014 28.64 28.47 30.24 29.94 18.26
oss 12.36 12.78 2026/07/17 11:28:36 open -1.06000000 -8.29420970 One Stop Systems Inc. -6.95981868 12.17 12.03 13.02 15.30 9.15
otis 74.10 72.86 2026/07/17 11:28:32 open 2.80000000 3.84298655 Otis Worldwide 5.17737757 74.79 74.70 73.35 73.30 83.20
oust 35.12 36.82 2026/07/17 11:28:33 open -2.65000000 -7.19717545 Ouster Inc. -5.86278442 34.48 34.49 39.00 43.46 29.71
oxy 54.40 53.91 2026/07/17 11:28:32 open -0.12000000 -0.22259321 Occidental Petroleum 1.11179781 54.46 54.35 53.99 51.57 49.74
panw 363.45 357.06 2026/07/17 11:28:34 open -0.03000000 -0.00840195 Palo Alto Networks Inc. 1.32598908 358.69 353.93 346.44 325.49 216.31
path 12.00 12.05 2026/07/17 11:28:35 open 0.05060000 0.41991701 UiPath Inc. 1.75430804 11.99 11.93 11.90 11.23 12.43
payc 146.05 147.85 2026/07/17 11:28:37 open 5.75 3.88907677 Paycom 5.22346779 148.58 148.52 145.08 135.67 161.13
payx 113.73 111.47 2026/07/17 11:28:34 open 4.70000000 4.21638109 Paychex Inc 5.55077211 115.15 115.01 111.01 105.11 110.91
pcar 127.61 123.71 2026/07/17 11:28:33 open 3.52000000 2.84536416 Paccar Inc 4.17975518 127.32 127.43 124.97 122.19 111.65
pcg 17.61 17.56 2026/07/17 11:28:32 open 0.02000000 0.11389522 PG&E Corporation 1.44828624 17.67 17.62 17.43 17.13 16.30
pcla 4.85 4.69 2026/07/17 10:30:51 open 0.17000000 3.62473348 Picocela Inc - ADR 4.95912450 4.73 4.69 4.76 5.39 8.06
pdd 83.84 86.68 2026/07/17 11:28:34 open 0.76230000 0.87944162 PDD Holdings 2.21383265 83.99 84.10 84.98 81.49 106.28
peg 80.32 79.80 2026/07/17 11:28:34 open -0.35000000 -0.43859649 Public Service Enterprise Group 0.89579453 80.43 80.20 80.24 81.15 82.38
peng 62.85 70.02 2026/07/17 11:28:35 open -7.52530000 -10.74735790 Penguin Solutions Inc. Ordinary Shares -9.41296687 63.26 63.44 72.63 66.57 32.27
pep 138.86 137.04 2026/07/17 11:28:34 open 3.80000000 2.77301419 PepsiCo 4.10740522 139.98 140.31 137.47 140.73 147.75
pfe 25.33 24.94 2026/07/17 11:28:33 open 0.32000000 1.28307939 Pfizer 2.61747042 25.33 25.30 24.69 24.65 25.63
pfg 114.11 112.91 2026/07/17 11:28:36 open 0.16000000 0.14170578 Principal Financial Group 1.47609681 113.91 114.02 113.15 110.89 92.69
pg 152.21 149.49 2026/07/17 11:28:33 open 3.45000000 2.30784668 Procter & Gamble 3.64223770 152.78 152.67 148.88 150.02 150.46
pgr 209.08 205.50 2026/07/17 11:28:36 open 0.58000000 0.28223844 Progressive Corporation 1.61662947 209.66 208.66 218.68 220.29 218.30
ph 966.74 949.97 2026/07/17 11:28:35 open 5.39000000 0.56738634 Parker Hannifin 1.90177736 963.98 967.42 959.11 962.53 869.35
phm 128.21 125.21 2026/07/17 11:28:33 open 3.63000000 2.89912946 Pultegroup Inc. 4.23352049 128.91 128.75 125.85 130.12 125.13
pi 137.13 141.22 2026/07/17 11:28:30 open -5.24000000 -3.71052259 Impinj Inc. -2.37613156 137.65 136.96 142.91 136.88 154.69
pkg 234.92 229.17 2026/07/17 11:28:33 open 6.18000000 2.69668805 Packaging Corporation of America 4.03107907 235.22 235.04 229.56 234.52 216.03
pld 150.82 145.00 2026/07/17 11:28:34 open 6.64000000 4.57931034 Prologis 5.91370137 151.02 150.78 144.85 142.19 130.13
pltr 131.35 133.08 2026/07/17 11:28:33 open -0.17000000 -0.12774271 Palantir Technologies Inc. Class A 1.20664831 130.80 131.00 131.79 125.90 155.27
pm 192.79 182.47 2026/07/17 11:28:35 open 8.96000000 4.91039623 Philip Morris International 6.24478725 192.35 191.88 183.47 183.08 169.45
pnc 254.48 255.37 2026/07/17 11:28:35 open 1.05000000 0.41116811 PNC Financial Services 1.74555913 254.65 255.28 253.50 246.69 213.06
pnr 64.11 63.41 2026/07/17 11:28:34 open 1.36000000 2.14477212 Pentair 3.47916314 64.74 64.35 70.39 73.51 93.85
pnw 109.46 107.11 2026/07/17 11:28:34 open 2.22000000 2.07263561 Pinnacle West 3.40702663 109.79 109.60 108.53 107.39 96.30
podd 164.27 161.14 2026/07/17 11:28:35 open 5.15000000 3.19607782 Insulet Corporation 4.53046885 163.38 163.72 161.75 158.82 246.72
poet 7.37 7.93 2026/07/17 11:28:37 open -0.55000000 -6.93568726 POET Technologies Inc. Common Shares -5.60129624 7.38 7.39 8.06 9.20 6.84
pool 206.98 202.70 2026/07/17 11:28:31 open 5.55000000 2.73803651 Pool Corporation 4.07242753 207.90 207.89 207.96 209.33 243.67
powi 69.48 68.64 2026/07/17 11:28:22 open -1.18000000 -1.71911422 Power Integrations Inc -0.38472319 69.19 68.87 70.43 76.20 53.83
ppg 119.12 114.68 2026/07/17 11:28:36 open 3.37000000 2.93861179 PPG Industries 4.27300281 119.57 119.45 116.35 120.48 109.96
ppl 36.45 35.90 2026/07/17 11:28:35 open 0.67000000 1.86629526 PPL Corporation 3.20068629 36.54 36.65 36.06 36.28 36.67
prfx 1.19 1.29 2026/07/17 10:28:04 open -0.12000000 -9.30232558 PainReform Ltd. Ordinary Shares -7.96793456 1.20 1.20 1.24 1.41 3.97
prme 3.12 3.44 2026/07/17 11:28:35 open -0.19190000 -5.57848837 Prime Medicine Inc. -4.24409735 3.14 3.19 3.43 3.49 3.89
pru 119.66 115.86 2026/07/17 11:28:31 open 3.21000000 2.77058519 Prudential Financial 4.10497621 119.64 119.78 116.50 112.50 105.80
psa 322.78 316.07 2026/07/17 11:28:31 open 9.82000000 3.10690670 Public Storage 4.44129772 323.90 323.97 320.48 323.01 289.91
psx 205.14 198.31 2026/07/17 11:28:35 open 5.16000000 2.60198679 Phillips 66 3.93637781 205.35 204.96 198.36 181.43 154.16
ptc 125.14 125.24 2026/07/17 11:28:36 open 3.75 2.99425104 PTC Inc. 4.32864206 125.77 125.64 124.76 120.93 165.25
pwr 628.20 633.69 2026/07/17 11:28:36 open -17.82000000 -2.81210055 Quanta Services Inc. -1.47770953 624.26 621.33 646.02 669.41 531.61
pypl 56.06 55.41 2026/07/17 11:28:36 open 0.70070000 1.26457318 PayPal Holdings Inc. 2.59896421 56.02 55.97 51.65 46.98 56.53
qbts 16.54 18.00 2026/07/17 11:28:36 open -1.3369 -7.42722222 D-Wave Quantum Inc. -6.09283120 16.49 16.53 18.26 21.34 22.22
qcom 165.95 173.08 2026/07/17 11:28:33 open -7.62220000 -4.40385949 Qualcomm Inc -3.06946846 166.63 166.74 177.97 189.77 169.23
qqq 694.80 712.01 2026/07/17 11:28:33 open -13.62000000 -1.91289448 Invesco QQQ Trust Series 1 -0.57850346 693.87 694.32 712.91 716.42 634.16
rcat 7.63 7.99 2026/07/17 11:28:31 open -0.54960000 -6.87859825 Red Cat Holdings Inc. -5.54420722 7.56 7.54 8.26 9.53 10.53
rcl 288.68 291.40 2026/07/17 11:28:36 open 1.78000000 0.61084420 Royal Caribbean Group 1.94523523 289.18 289.79 288.57 300.10 300.12
rdw 8.44 9.11 2026/07/17 11:28:32 open -0.91000000 -9.98902305 Redwire Corporation -8.65463203 8.31 8.34 9.30 11.05 10.53
reg 83.08 80.29 2026/07/17 11:28:36 open 2.39000000 2.97670943 Regency Centers 4.31110045 83.13 82.95 80.84 80.41 74.71
regn 683.20 666.28 2026/07/17 11:28:31 open 14.49000000 2.17476136 Regeneron Pharmaceuticals 3.50915239 684.40 683.63 668.19 648.74 678.11
rf 32.05 31.68 2026/07/17 11:28:32 open 0.92000000 2.90404040 Regions Financial Corporation 4.23843143 32.18 32.22 31.46 30.37 27.46
rgti 13.88 14.83 2026/07/17 11:28:34 open -1.10420000 -7.44571814 Rigetti Computing Inc. -6.11132711 13.82 13.84 15.22 17.63 21.42
rgtx 9.06 10.45 2026/07/17 11:28:21 open -1.69000000 -16.17224880 Defiance Daily Target 2X Long RGTI ETF -14.83785778 8.94 8.99 11.08 15.59 59.79
rjf 169.22 170.89 2026/07/17 11:28:23 open -0.60000000 -0.35110305 Raymond James Financial 0.98328798 169.36 169.38 168.55 161.07 159.32
rklb 68.10 73.38 2026/07/17 11:28:34 open -8.33000000 -11.35186699 Rocket Lab USA Inc. -10.01747597 66.34 66.62 74.75 88.33 71.29
rl 382.90 372.11 2026/07/17 11:28:32 open 14.03000000 3.77039048 Ralph Lauren Corporation 5.10478150 384.37 383.98 380.35 399.77 347.34
rmd 201.03 196.49 2026/07/17 11:28:30 open 4.19000000 2.13242404 ResMed 3.46681507 201.05 200.62 199.52 200.56 238.65
rok 461.27 456.64 2026/07/17 11:28:34 open 6.75 1.47818851 Rockwell Automation 2.81257953 461.03 460.80 465.68 471.11 400.16
rol 45.78 44.47 2026/07/17 11:28:34 open 1.70000000 3.82280189 Rollins Inc. 5.15719291 45.86 45.77 44.75 44.34 55.38
rop 362.22 352.25 2026/07/17 11:28:36 open 16.96000000 4.81476224 Roper Technologies Inc. 6.14915327 363.80 363.02 356.25 350.06 412.93
rost 234.55 226.71 2026/07/17 11:28:36 open 6.91000000 3.04794672 Ross Stores Inc 4.38233774 234.71 234.71 226.01 223.32 189.93
rsg 224.38 220.35 2026/07/17 11:28:36 open 7.17000000 3.25391423 Republic Services 4.58830525 225.27 224.86 221.37 216.32 218.53
rtx 197.27 195.66 2026/07/17 11:28:36 open -1.53000000 -0.78196872 RTX Corporation 0.55242230 196.80 196.46 195.42 193.07 181.45
rvty 109.66 110.71 2026/07/17 11:28:37 open 0.35000000 0.31614127 Revvity 1.65053229 110.38 110.63 111.20 109.73 97.47
satl 3.73 3.90 2026/07/17 11:28:23 open -0.34000000 -8.71794872 Satellogic Inc. Class -7.38355769 3.60 3.58 4.08 4.88 4.17
sbac 187.92 187.22 2026/07/17 11:28:36 open -2.05000000 -1.09496849 SBA Communications 0.23942254 186.75 186.34 187.27 186.47 195.95
sbux 107.63 106.00 2026/07/17 11:28:32 open 3.07000000 2.89622642 Starbucks Corp 4.23061744 107.95 108.27 106.70 104.54 92.89
schd 33.14 32.60 2026/07/17 11:28:33 open 0.70000000 2.14723926 Schwab US Dividend Equity ETF 3.48163029 33.16 33.16 32.60 32.37 29.63
schw 102.11 103.40 2026/07/17 11:28:36 open 0.01000000 0.00967118 Charles Schwab Corporation 1.34406220 102.20 102.72 102.35 96.89 95.58
sedg 52.25 53.60 2026/07/17 11:28:36 open -2.58000000 -4.81343284 SolarEdge Technologies Inc. -3.47904181 51.98 51.59 53.71 53.98 41.89
shop 122.16 124.60 2026/07/17 11:28:36 open 1.31000000 1.05136437 Shopify Inc 2.38575539 122.54 123.04 123.98 118.00 134.81
shw 337.69 331.29 2026/07/17 11:28:34 open 5.85000000 1.76582450 Sherwin-Williams 3.10021553 338.69 338.05 333.02 337.51 338.41
sidu 1.82 1.92 2026/07/17 11:28:36 open -0.11000000 -5.72916667 Sidus Space Inc. Class A -4.39477564 1.82 1.83 2.01 2.50 2.18
sjm 114.67 110.03 2026/07/17 11:28:34 open 4.95000000 4.49877306 J.M. Smucker Company (The) 5.83316409 115.57 115.29 111.38 113.74 105.95
slb 46.65 47.24 2026/07/17 11:28:33 open -0.47000000 -0.99491956 Schlumberger 0.33947147 46.85 46.96 47.32 46.93 43.95
smci 23.98 26.52 2026/07/17 11:28:35 open -2.1205 -7.99585219 Super Micro Computer Inc. -6.66146116 24.08 24.11 26.56 28.19 36.52
smr 7.51 8.12 2026/07/17 11:28:33 open -0.70000000 -8.62068966 NuScale Power Corporation -7.28629863 7.46 7.48 8.26 9.64 21.83
sna 415.31 402.72 2026/07/17 11:28:36 open 11.27000000 2.79847040 Snap-on 4.13286143 415.64 415.46 406.67 402.41 361.42
sndk 1,416.50 1,527.49 2026/07/17 11:28:33 open -234.71330000 -15.36594675 SanDisk Corp -14.03155572 1,382.46 1,393.42 1,636.71 1,876.56 709.71
snow 264.65 272.46 2026/07/17 11:28:32 open -1.85000000 -0.67899875 Snowflake Inc. 0.65539227 266.49 263.79 268.78 253.51 219.72
snps 378.03 425.64 2026/07/17 11:28:32 open -5.40500000 -1.26985246 Synopsys Inc 0.06453857 385.63 393.98 421.56 434.87 471.82
so 96.89 94.78 2026/07/17 11:28:35 open 1.47000000 1.55096012 Southern Company 2.88535114 97.15 96.95 95.91 96.11 93.72
solv 81.39 79.49 2026/07/17 11:28:31 open 3.33000000 4.18920619 Solventum 5.52359721 82.08 81.77 78.61 78.22 74.47
soun 6.05 6.41 2026/07/17 11:28:35 open -0.18000000 -2.80811232 SoundHound AI Inc. Class A -1.47372130 6.12 6.13 6.46 6.57 10.20
spce 2.52 2.69 2026/07/17 11:28:35 open -0.12000000 -4.46096654 Virgin Galactic Holdings Inc. -3.12657552 2.54 2.54 2.58 2.87 3.36
spg 231.15 223.00 2026/07/17 11:28:30 open 6.48000000 2.90582960 Simon Property Group 4.24022062 230.56 230.32 223.36 222.63 194.11
spgi 451.00 447.59 2026/07/17 11:28:35 open 12.90000000 2.88210192 S&P Global 4.21649295 453.78 454.95 443.28 428.01 477.15
sre 93.90 92.51 2026/07/17 11:28:32 open 0.37000000 0.39995676 Sempra 1.73434779 94.16 94.05 93.58 93.16 90.78
ste 219.55 213.46 2026/07/17 11:28:35 open 9.67000000 4.53012274 Steris 5.86451376 219.87 219.57 215.58 214.32 236.14
stld 234.47 234.11 2026/07/17 11:28:32 open -0.58000000 -0.24774679 Steel Dynamics 1.08664424 234.58 234.96 233.46 235.71 184.41
stt 182.68 187.30 2026/07/17 11:28:32 open -0.93000000 -0.49652963 State Street Corporation 0.83786139 183.20 184.36 182.77 173.93 134.84
stx 747.05 785.11 2026/07/17 11:28:37 open -88.30000000 -11.24683165 Seagate Technology Holdings PLC Ordinary Shares (Ireland) -9.91244063 730.60 731.04 829.72 891.17 449.95
stz 136.13 132.73 2026/07/17 11:28:34 open 4.08000000 3.07390944 Constellation Brands 4.40830046 136.30 136.27 133.81 138.91 146.46
sw 44.69 43.57 2026/07/17 11:28:33 open 1.18000000 2.70828552 Smurfit WestRock 4.04267654 44.87 44.74 43.89 45.20 41.89
swk 90.72 87.52 2026/07/17 11:28:36 open 3.35000000 3.82769653 Stanley Black & Decker 5.16208755 91.14 91.13 88.62 89.84 77.54
swks 57.54 56.66 2026/07/17 11:28:33 open 0.19000000 0.33533357 Skyworks Solutions 1.66972459 57.61 57.07 58.02 64.23 66.92
swmr 34.82 37.20 2026/07/17 11:28:27 open -2.41000000 -6.47849462 Swarmer Inc -5.14410360 34.70 35.14 38.67 40.54 44.21
syf 73.49 73.94 2026/07/17 11:28:34 open 0.24000000 0.32458750 Synchrony Financial 1.65897853 73.18 73.21 73.52 75.23 73.78
syk 321.41 320.12 2026/07/17 11:28:33 open 14.76000000 4.61077096 Stryker Corporation 5.94516199 323.21 324.52 323.40 323.48 351.83
sym 41.06 42.57 2026/07/17 11:28:33 open -0.68000000 -1.59755668 Symbotic Inc. Class A -0.26316565 41.19 41.09 42.53 42.02 56.40
syy 83.36 81.28 2026/07/17 11:28:35 open 1.52000000 1.87007874 Sysco 3.20446976 83.44 83.19 82.71 82.67 79.24
t 22.22 21.51 2026/07/17 11:28:34 open 0.55000000 2.55695026 AT&T 3.89134128 22.32 22.26 21.60 21.73 25.97
tap 42.22 39.99 2026/07/17 11:28:36 open 2.17000000 5.42635659 Molson Coors Beverage Company 6.76074761 42.35 42.24 40.21 40.36 44.97
tdg 1,240.87 1,225.64 2026/07/17 11:28:31 open -1.07000000 -0.08730133 TransDigm Group 1.24708970 1,242.77 1,241.24 1,240.07 1,305.63 1,323.00
tdy 632.01 618.77 2026/07/17 11:28:30 open 6.71000000 1.08440939 Teledyne Technologies 2.41880042 631.14 631.62 627.94 632.32 590.95
te 5.73 6.45 2026/07/17 11:28:33 open -0.72000000 -11.16279070 T1 Energy Inc -9.82839967 5.74 5.74 6.43 7.74 5.31
team 92.08 94.24 2026/07/17 11:28:33 open 0.44000000 0.46689304 Atlassian Corporation Class A 1.80128406 91.78 91.02 91.81 85.36 124.50
tech 71.65 71.47 2026/07/17 11:28:23 open 0.29000000 0.40576466 Bio-Techne 1.74015568 71.73 71.71 71.46 68.54 59.65
tel 201.75 198.45 2026/07/17 11:28:34 open 1.23000000 0.61980348 TE Connectivity 1.95419450 200.94 199.97 200.82 202.93 217.12
tem 51.58 56.75 2026/07/17 11:28:31 open -3.88000000 -6.83760684 Tempus AI Inc. Class A -5.50321581 52.22 52.20 55.85 55.38 62.58
ter 311.29 332.24 2026/07/17 11:28:33 open -20.12000000 -6.05595437 Teradyne Inc. -4.72156334 310.21 310.97 338.93 383.74 253.45
tex 65.24 64.42 2026/07/17 11:28:32 open 0.24000000 0.37255511 Terex Corporation 1.70694613 65.32 65.14 65.78 67.87 56.96
tfc 53.56 53.00 2026/07/17 11:28:35 open 0.45000000 0.84905660 Truist Financial 2.18344763 53.46 53.34 52.50 50.97 48.17
tgt 142.16 140.00 2026/07/17 11:28:37 open 1.92000000 1.37142857 Target Corporation 2.70581960 142.25 141.49 137.35 135.63 110.53
tjx 155.50 152.08 2026/07/17 11:28:35 open 3.82000000 2.51183588 TJX Companies 3.84622690 155.41 155.85 152.27 156.10 149.32
tko 185.65 185.72 2026/07/17 11:28:33 open -0.92000000 -0.49536937 TKO Group Holdings 0.83902165 185.38 185.39 184.24 195.71 196.66
tmo 534.92 536.25 2026/07/17 11:28:36 open 7.90000000 1.47319347 Thermo Fisher Scientific 2.80758450 535.56 538.32 533.90 512.68 521.73
tmus 194.60 189.84 2026/07/17 11:28:32 open 4.04000000 2.12810788 T-Mobile US 3.46249891 195.41 194.92 189.69 184.80 209.35
tost 29.89 30.64 2026/07/17 11:28:37 open -0.06000000 -0.19582245 Toast Inc. 1.13856857 29.96 29.92 29.96 27.93 33.34
tpl 420.12 413.14 2026/07/17 11:28:34 open 2.61000000 0.63174711 Texas Pacific Land Corporation 1.96613813 421.63 419.30 411.38 394.41 374.81
tpr 143.57 140.00 2026/07/17 11:28:35 open 3.93000000 2.80714286 Tapestry Inc. 4.14153388 143.06 143.13 139.97 143.51 128.73
trgp 283.56 277.86 2026/07/17 11:28:35 open 2.11000000 0.75937522 Targa Resources 2.09376625 283.90 283.54 279.37 269.37 213.06
trmb 53.43 52.22 2026/07/17 11:28:32 open 1.83000000 3.50440444 Trimble Inc. 4.83879547 53.69 53.59 52.63 51.83 70.30
trow 117.23 118.58 2026/07/17 11:28:35 open 0.29000000 0.24456063 T. Rowe Price 1.57895166 117.59 117.46 117.13 114.42 103.66
trv 366.98 329.00 2026/07/17 11:28:36 open 8.63000000 2.62310030 Travelers Companies (The) 3.95749133 357.09 352.34 341.65 336.41 295.39
tsco 31.21 30.49 2026/07/17 11:28:34 open 0.70600000 2.31551328 Tractor Supply 3.64990431 31.27 31.15 30.58 30.94 47.06
tsla 380.48 392.35 2026/07/17 11:28:33 open -4.27040000 -1.08841596 Tesla Inc. 0.24597507 382.92 382.83 394.05 392.29 403.54
tsn 58.13 57.88 2026/07/17 11:28:37 open 0.36000000 0.62197650 Tyson Foods 1.95636753 58.46 58.33 57.74 57.73 58.93
tt 470.82 469.04 2026/07/17 11:28:31 open -5.20000000 -1.10864745 Trane Technologies 0.22574357 469.32 469.60 478.20 478.00 441.58
ttd 18.44 19.70 2026/07/17 11:28:37 open -0.25 -1.26903553 Trade Desk (The) 0.06535549 18.75 18.79 19.19 18.79 36.69
ttwo 237.14 243.00 2026/07/17 11:28:35 open -3.92000000 -1.61316872 Take-Two Interactive Software Inc -0.27877770 236.28 237.79 240.91 242.75 232.91
txn 282.42 293.51 2026/07/17 11:28:36 open -9.97000000 -3.39681783 Texas Instruments Incorporated -2.06242680 283.34 284.09 298.70 299.40 220.10
txt 92.60 88.35 2026/07/17 11:28:35 open 1.89000000 2.13921902 Textron 3.47361004 92.43 91.96 90.19 91.21 87.63
tyl 315.87 308.63 2026/07/17 11:28:32 open 12.71000000 4.11819979 Tyler Technologies 5.45259081 318.15 314.99 310.07 303.31 415.33
ual 115.99 116.64 2026/07/17 11:28:36 open -2.01000000 -1.72325103 United Airlines Holdings Inc. -0.38886000 116.75 116.90 120.52 125.91 104.22
uber 71.86 73.68 2026/07/17 11:28:35 open 1.37000000 1.85951815 Uber 3.19390918 72.69 73.02 73.27 73.77 81.68
udr 40.40 39.50 2026/07/17 11:28:34 open 1.11000000 2.81012658 UDR Inc. 4.14451761 40.51 40.49 40.02 39.72 37.29
uhs 152.14 148.87 2026/07/17 11:28:32 open 5.52000000 3.70793310 Universal Health Services 5.04232412 152.95 152.78 150.96 150.47 187.09
uis 3.62 3.83 2026/07/17 11:28:33 open 0 0 Unisys Corporation 1.33439102 3.68 3.65 3.91 3.71 3.27
ulta 481.05 469.04 2026/07/17 11:28:37 open 12.72000000 2.71192222 Ulta Beauty 4.04631325 483.65 477.23 472.86 471.13 542.38
unh 430.02 449.39 2026/07/17 11:28:34 open 8.18000000 1.82024522 UnitedHealth Group 3.15463625 427.28 427.09 425.26 421.91 334.93
unp 302.24 290.97 2026/07/17 11:28:34 open 11.06000000 3.80107915 Union Pacific Corporation 5.13547017 301.77 301.61 292.37 279.30 247.25
ups 117.27 113.25 2026/07/17 11:28:35 open 4.24000000 3.74392936 United Parcel Service 5.07832038 117.29 117.08 114.38 110.65 100.71
uri 1,069.85 1,045.07 2026/07/17 11:28:35 open 24.54000000 2.34816807 United Rentals 3.68255909 1,067.69 1,067.27 1,071.27 1,090.88 906.95
usb 64.04 63.00 2026/07/17 11:28:37 open 1.00000000 1.58730159 U.S. Bancorp 2.92169261 64.21 64.20 62.97 61.42 53.06
v 358.52 358.04 2026/07/17 11:28:36 open 10 2.79298402 VISA Inc. 4.12737505 361.05 362.59 356.98 346.68 335.91
vici 27.06 26.51 2026/07/17 11:28:37 open 0.84000000 3.16861562 Vici Properties 4.50300664 27.17 27.22 26.52 26.73 29.42
vlo 304.05 295.57 2026/07/17 11:28:37 open 7.60000000 2.57130291 Valero Energy 3.90569393 304.57 305.16 295.74 269.55 204.87
vlto 94.64 91.71 2026/07/17 11:28:34 open 3.21000000 3.50016356 Veralto 4.83455458 95.17 94.63 92.82 90.65 96.57
vmc 292.93 287.31 2026/07/17 11:28:27 open 4.36000000 1.51752462 Vulcan Materials Company 2.85191565 294.46 293.68 292.44 300.96 292.31
vrsk 200.62 194.82 2026/07/17 11:28:36 open 9.55000000 4.90196078 Verisk Analytics 6.23635181 202.03 202.01 193.91 186.02 216.93
vrsn 274.95 275.05 2026/07/17 11:28:36 open 4.70000000 1.70878022 Verisign 3.04317125 275.33 275.54 271.84 264.56 258.36
vrt 288.46 297.00 2026/07/17 11:28:36 open -10.46000000 -3.52188552 Vertiv Holdings Co Class A -2.18749450 282.89 282.90 302.53 308.91 224.42
vrtx 488.40 480.00 2026/07/17 11:28:32 open 8.02000000 1.67083333 Vertex Pharmaceuticals 3.00522436 490.02 489.32 482.09 488.77 448.03
vst 154.76 157.87 2026/07/17 11:28:36 open -7.67000000 -4.85842782 Vistra Corp. -3.52403680 152.39 151.60 157.09 158.30 171.97
vti 367.90 371.55 2026/07/17 11:28:36 open -1.84000000 -0.49522272 Vanguard Total Stock Market Index Fund ETF 0.83916831 367.71 367.75 370.75 368.30 340.69
vtr 97.10 92.43 2026/07/17 11:28:32 open 2.75 2.97522449 Ventas 4.30961552 96.62 95.86 93.19 90.10 80.03
vtrs 17.51 16.80 2026/07/17 11:28:33 open 0.58000000 3.45279200 Viatris 4.78718302 17.52 17.40 16.73 16.42 12.98
vz 44.44 43.00 2026/07/17 11:28:35 open 1.05000000 2.44186047 Verizon 3.77625149 44.47 44.36 43.07 44.20 44.61
wab 264.92 258.83 2026/07/17 11:28:36 open 4.18000000 1.61495963 Wabtec 2.94935065 264.02 264.51 261.93 266.13 232.39
wat 371.49 373.80 2026/07/17 11:28:34 open 3.27000000 0.87479936 Waters Corp 2.20919038 373.26 372.26 374.84 371.09 342.22
wbd 27.23 27.17 2026/07/17 11:28:32 open 0.11000000 0.40485830 Warner Bros. Discovery 1.73924932 27.29 27.27 27.15 26.64 23.90
wday 143.78 144.33 2026/07/17 11:28:33 open 3.61000000 2.50121250 Workday Inc. 3.83560352 145.79 144.32 142.41 131.81 180.40
wdc 457.81 486.68 2026/07/17 11:28:35 open -52.82000000 -10.85312731 Western Digital Corp. -9.51873629 450.16 451.26 524.08 583.32 279.39
wec 115.21 112.86 2026/07/17 11:28:32 open 1.52000000 1.34680135 WEC Energy Group 2.68119237 115.49 115.43 114.69 115.92 112.57
well 245.64 234.26 2026/07/17 11:28:36 open 8.20000000 3.50038419 Welltower 4.83477521 245.17 243.98 236.92 229.25 197.98
wfc 88.88 87.95 2026/07/17 11:28:36 open 0.56000000 0.63672541 Wells Fargo 1.97111644 88.85 88.70 87.38 85.46 84.25
wm 242.79 236.02 2026/07/17 11:28:37 open 9.45000000 4.00389797 Waste Management 5.33828900 243.74 243.91 236.86 229.13 224.25
wmb 73.85 74.48 2026/07/17 11:28:35 open 0.35000000 0.46992481 Williams Companies 1.80431584 74.15 74.52 74.70 74.57 66.96
wmt 116.31 113.76 2026/07/17 11:28:33 open 2.32000000 2.03938115 Walmart Inc. 3.37377218 116.61 116.67 114.30 114.91 113.03
wolf 29.86 34.01 2026/07/17 11:28:32 open -3.92000000 -11.52602176 Wolfspeed Inc. -10.19163073 29.89 29.77 33.22 41.69 24.15
wrb 72.12 68.56 2026/07/17 11:28:35 open 0.02000000 0.02917153 W. R. Berkley Corporation 1.36356255 72.03 71.53 71.61 70.92 70.43
wrby 27.19 27.01 2026/07/17 11:28:29 open -0.32000000 -1.18474639 Warby Parker Inc. 0.14964463 27.53 27.33 27.77 28.12 24.20
wsm 229.75 221.81 2026/07/17 11:28:33 open 5.54000000 2.49763311 Williams-Sonoma 3.83202413 230.41 230.34 223.18 228.90 197.17
wst 364.77 357.82 2026/07/17 11:28:37 open 3.44000000 0.96137723 West Pharmaceutical Services 2.29576825 363.92 363.08 359.24 352.23 281.65
wtw 295.62 288.32 2026/07/17 11:28:33 open 8.88000000 3.07991121 Willis Towers Watson 4.41430223 296.90 296.73 291.34 278.23 302.00
wulf 17.49 18.66 2026/07/17 11:28:34 open -1.48690000 -7.96838156 TeraWulf Inc. -6.63399054 17.44 17.49 19.51 23.08 15.54
wy 24.67 23.89 2026/07/17 11:28:33 open 0.54000000 2.26035998 Weyerhaeuser 3.59475101 24.69 24.59 23.93 24.28 24.37
wynn 96.27 97.28 2026/07/17 11:28:26 open 1.06000000 1.08963816 Wynn Resorts 2.42402918 96.63 96.88 97.37 99.59 111.61
xel 80.46 79.55 2026/07/17 11:28:33 open 0.73000000 0.91766185 Xcel Energy 2.25205287 80.70 80.62 80.02 80.37 78.88
xom 148.21 145.28 2026/07/17 11:28:35 open 1.44000000 0.99122354 Exxon Mobil Corporation 2.32561457 148.28 148.12 144.49 139.67 133.63
xtia 1.43 1.48 2026/07/17 11:04:17 open -0.04000000 -2.70270270 XTI Aerospace Inc -1.36831168 1.42 1.42 1.45 1.59 1.75
xyl 125.26 121.71 2026/07/17 11:28:30 open 3.87000000 3.17968943 Xylem Inc. 4.51408045 125.59 125.41 122.58 118.40 132.23
yum 154.53 151.27 2026/07/17 11:28:35 open -3.59000000 -2.37323990 Yum! Brands -1.03884888 154.19 152.83 156.93 158.04 152.76
zbh 91.99 91.49 2026/07/17 11:28:37 open 3.61000000 3.94578642 Zimmer Biomet 5.28017745 92.38 92.64 92.02 90.33 92.52
zbra 263.92 252.39 2026/07/17 11:28:37 open 12.30070000 4.87368755 Zebra Technologies 6.20807857 264.58 264.38 263.91 258.22 260.24
zeta 21.48 22.32 2026/07/17 11:28:33 open -1.01000000 -4.52508961 Zeta Global Holdings Corp. -3.19069858 21.19 21.11 21.87 20.32 18.90
zs 147.84 150.00 2026/07/17 11:28:31 open -1.80000000 -1.20000000 Zscaler Inc. 0.13439102 149.33 146.98 145.84 138.19 208.92
zts 76.63 75.42 2026/07/17 11:28:32 open 2.38000000 3.15566163 Zoetis 4.49005265 76.96 77.17 75.49 76.32 120.13

Daily: Stocks Up: 388    Stocks Down: 224    Ignore: 0

Total Volume: 0

Last Update on: 2026-07-17_11:48:40

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