Grid47
sp500
2026-06-12 ----> 2026-06-12
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | BuySell | EOH | EOD | EOW | EOM | EOY | %Alpha |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| a | 128.88 | 130.33 | 2026/06/12 | 09:52:37 | open | 0.29000000 | 0.22251208 | Agilent Technologies Inc. | 0.00 | 0.00 | 132.96 | 0.00 | 0.00 | -0.46 | |||
| aapl | 291.46 | 296.03 | 2026/06/12 | 17:21:06 | extend-hours | -4.16000000 | -1.40526298 | Apple Inc. | 0.00 | 293.12 | 296.29 | 0.00 | 0.00 | -2.09 | |||
| abbv | 227.28 | 227.50 | 2026/06/12 | 17:16:24 | extend-hours | 2.96000000 | 1.30109890 | ABBVIE INC. | 0.00 | 226.25 | 225.53 | 0.00 | 0.00 | 0.62 | |||
| abnb | 132.28 | 132.33 | 2026/06/12 | 17:16:33 | extend-hours | 1.41000000 | 1.06551802 | Airbnb Inc. Class A Common Stock | 0.00 | 131.48 | 131.93 | 0.00 | 0.00 | 0.38 | |||
| abt | 88.25 | 89.62 | 2026/06/12 | 17:17:23 | extend-hours | -1.46000000 | -1.62910065 | Abbott Laboratories | 0.00 | 89.55 | 90.03 | 0.00 | 0.00 | -2.31 | |||
| acgl | 91.66 | 91.18 | 2026/06/12 | 16:18:31 | extend-hours | 0.53000000 | 0.58126782 | Arch Capital Group Ltd | 0.00 | 0.00 | 90.73 | 0.00 | 0.00 | -0.10 | |||
| acn | 170.36 | 168.44 | 2026/06/12 | 17:21:16 | extend-hours | 2.91280000 | 1.72933179 | Accenture PLC | 0.00 | 169.85 | 172.41 | 0.00 | 0.00 | 1.04 | |||
| adbe | 204.20 | 202.40 | 2026/06/12 | 17:21:05 | extend-hours | -14.60420000 | -7.21551383 | Adobe Inc. | 0.00 | 203.98 | 231.58 | 0.00 | 0.00 | -7.90 | |||
| adi | 417.79 | 411.95 | 2026/06/12 | 17:20:21 | extend-hours | 5.66000000 | 1.37395315 | Analog Devices Inc. | 0.00 | 415.42 | 405.42 | 0.00 | 0.00 | 0.69 | |||
| adm | 80.00 | 79.17 | 2026/06/12 | 16:43:13 | extend-hours | 1.34000000 | 1.69256031 | Archer Daniels Midland Company | 0.00 | 79.36 | 80.28 | 0.00 | 0.00 | 1.01 | |||
| adp | 226.96 | 224.18 | 2026/06/12 | 16:50:34 | extend-hours | 0.44000000 | 0.19627085 | Automatic Data Processing | 0.00 | 225.91 | 229.21 | 0.00 | 0.00 | -0.49 | |||
| adsk | 199.12 | 206.60 | 2026/06/12 | 17:20:48 | extend-hours | -7.14000000 | -3.45595353 | Autodesk Inc | 0.00 | 200.89 | 217.39 | 0.00 | 0.00 | -4.14 | |||
| aee | 109.01 | 108.70 | 2026/06/12 | 16:21:29 | extend-hours | 0.75 | 0.68997240 | Ameren Corporation | 0.00 | 0.00 | 108.29 | 0.00 | 0.00 | 0.01 | |||
| aep | 129.49 | 128.60 | 2026/06/12 | 17:16:38 | extend-hours | 0.75 | 0.58319920 | American Electric Power Company Inc. | 0.00 | 130.00 | 128.14 | 0.00 | 0.00 | -0.10 | |||
| aes | 14.69 | 14.68 | 2026/06/12 | 17:08:37 | extend-hours | 0.01000000 | 0.06811989 | AES Corporation | 0.00 | 14.69 | 14.67 | 0.00 | 0.00 | -0.62 | |||
| afl | 117.80 | 116.55 | 2026/06/12 | 16:47:42 | extend-hours | 2.58590000 | 2.21870442 | Aflac Inc. | 0.00 | 117.89 | 116.74 | 0.00 | 0.00 | 1.53 | |||
| aig | 75.64 | 75.09 | 2026/06/12 | 16:21:29 | extend-hours | 0.42000000 | 0.55932881 | American International Group Inc. | 0.00 | 75.59 | 74.92 | 0.00 | 0.00 | -0.13 | |||
| aiz | 260.42 | 259.21 | 2026/06/12 | 15:58:15 | extend-hours | 2.49000000 | 0.96061109 | Assurant Inc. | 0.00 | 259.53 | 256.09 | 0.00 | 0.00 | 0.28 | |||
| ajg | 219.00 | 220.79 | 2026/06/12 | 17:10:55 | extend-hours | -2.21000000 | -1.00095113 | Arthur J. Gallagher & Co. | 0.00 | 219.24 | 217.57 | 0.00 | 0.00 | -1.69 | |||
| akam | 134.31 | 133.50 | 2026/06/12 | 17:20:41 | extend-hours | 2.44000000 | 1.82771536 | Akamai Technologies Inc | 0.00 | 132.40 | 137.49 | 0.00 | 0.00 | 1.14 | |||
| alb | 170.99 | 161.58 | 2026/06/12 | 17:18:37 | extend-hours | 11.36000000 | 7.03057309 | Albemarle Corporation | 0.00 | 168.07 | 155.80 | 0.00 | 0.00 | 6.35 | |||
| algn | 176.00 | 176.51 | 2026/06/12 | 16:32:07 | extend-hours | -1.67000000 | -0.94612203 | Align Technology Inc | 0.00 | 174.53 | 173.29 | 0.00 | 0.00 | -1.63 | |||
| all | 221.99 | 219.14 | 2026/06/12 | 17:15:48 | extend-hours | 2.06000000 | 0.94003833 | The Allstate Corporation | 0.00 | 220.69 | 219.63 | 0.00 | 0.00 | 0.26 | |||
| alle | 134.00 | 135.23 | 2026/06/12 | 17:17:18 | extend-hours | 0.26000000 | 0.19226503 | Allegion Public Limited Company | 0.00 | 134.22 | 130.98 | 0.00 | 0.00 | -0.49 | |||
| amat | 568.61 | 548.62 | 2026/06/12 | 17:21:21 | extend-hours | 15.86000000 | 2.89088987 | Applied Materials Inc | 0.00 | 557.20 | 510.22 | 0.00 | 0.00 | 2.21 | |||
| amcr | 40.57 | 40.60 | 2026/06/12 | 17:09:16 | extend-hours | 0.24500000 | 0.60344828 | Amcor plc Ordinary Shares | 0.00 | 40.43 | 38.91 | 0.00 | 0.00 | -0.08 | |||
| amd | 512.30 | 499.69 | 2026/06/12 | 17:21:59 | extend-hours | 23.85000000 | 4.77300699 | Advanced Micro Devices | 0.00 | 505.38 | 480.77 | 0.00 | 0.00 | 4.09 | |||
| ame | 227.68 | 228.34 | 2026/06/12 | 16:43:00 | extend-hours | 0.91000000 | 0.39852851 | Ametek Inc. | 0.00 | 226.82 | 226.24 | 0.00 | 0.00 | -0.29 | |||
| amgn | 355.04 | 357.40 | 2026/06/12 | 17:08:16 | extend-hours | 1.14000000 | 0.31897480 | Amgen Inc | 0.00 | 354.78 | 347.81 | 0.00 | 0.00 | -0.37 | |||
| amp | 459.13 | 452.88 | 2026/06/12 | 16:20:00 | extend-hours | 8.75 | 1.93207914 | Ameriprise Financial Inc. | 0.00 | 459.08 | 452.23 | 0.00 | 0.00 | 1.25 | |||
| amt | 185.15 | 187.73 | 2026/06/12 | 17:01:53 | extend-hours | -4.24000000 | -2.25856283 | American Tower Corporation | 0.00 | 188.10 | 190.51 | 0.00 | 0.00 | -2.94 | |||
| amzn | 238.62 | 243.21 | 2026/06/12 | 17:22:14 | extend-hours | -2.88000000 | -1.18416184 | Amazon.Com Inc | 0.00 | 239.43 | 242.25 | 0.00 | 0.00 | -1.87 | |||
| anet | 163.48 | 160.11 | 2026/06/12 | 17:21:36 | extend-hours | 7 | 4.37199425 | Arista Networks | 0.00 | 161.63 | 155.71 | 0.00 | 0.00 | 3.69 | |||
| aon | 335.31 | 335.00 | 2026/06/12 | 16:47:42 | extend-hours | 0.14000000 | 0.04179104 | Aon plc Class A | 0.00 | 335.26 | 332.13 | 0.00 | 0.00 | -0.64 | |||
| aos | 58.53 | 59.15 | 2026/06/12 | 17:09:20 | extend-hours | 0.42000000 | 0.71005917 | A.O. Smith Corporation | 0.00 | 58.99 | 58.12 | 0.00 | 0.00 | 0.03 | |||
| apa | 37.02 | 36.29 | 2026/06/12 | 16:56:40 | extend-hours | 0.19000000 | 0.52363235 | APA Corporation Common Stock | 0.00 | 36.89 | 37.11 | 0.00 | 0.00 | -0.16 | |||
| apd | 281.62 | 280.00 | 2026/06/12 | 16:47:42 | extend-hours | 9.88000000 | 3.52857143 | Air Products & Chemicals Inc. | 0.00 | 283.28 | 279.73 | 0.00 | 0.00 | 2.84 | |||
| aph | 154.14 | 153.77 | 2026/06/12 | 17:22:20 | extend-hours | 1.34000000 | 0.87143136 | Amphenol Corporation | 0.00 | 153.62 | 148.66 | 0.00 | 0.00 | 0.19 | |||
| apo | 134.00 | 135.07 | 2026/06/12 | 17:20:44 | extend-hours | -0.03000000 | -0.02221071 | Apollo Global Management Inc. | 0.00 | 134.71 | 131.21 | 0.00 | 0.00 | -0.71 | |||
| aptv | 68.05 | 68.86 | 2026/06/12 | 16:18:35 | extend-hours | 0.09000000 | 0.13069997 | Aptiv PLC | 0.00 | 68.26 | 67.93 | 0.00 | 0.00 | -0.55 | |||
| are | 53.00 | 52.64 | 2026/06/12 | 16:45:57 | extend-hours | 0.40000000 | 0.75987842 | Alexandria Real Estate Equities Inc. | 0.00 | 53.28 | 52.12 | 0.00 | 0.00 | 0.08 | |||
| ato | 169.71 | 168.22 | 2026/06/12 | 16:49:32 | extend-hours | 1.73000000 | 1.02841517 | Atmos Energy Corporation | 0.00 | 168.87 | 168.77 | 0.00 | 0.00 | 0.34 | |||
| avb | 187.05 | 184.78 | 2026/06/12 | 16:49:15 | extend-hours | 2.67000000 | 1.44496158 | AvalonBay Communities Inc. | 0.00 | 185.70 | 186.86 | 0.00 | 0.00 | 0.76 | |||
| avgo | 381.79 | 383.72 | 2026/06/12 | 17:22:55 | extend-hours | -3.77000000 | -0.98248723 | Broadcom Inc. Common Stock | 0.00 | 383.31 | 385.54 | 0.00 | 0.00 | -1.67 | |||
| avy | 159.25 | 160.33 | 2026/06/12 | 16:18:33 | extend-hours | 0.5 | 0.31185680 | Avery Dennison Corp. | 0.00 | 159.78 | 157.12 | 0.00 | 0.00 | -0.37 | |||
| awk | 125.08 | 124.74 | 2026/06/12 | 17:18:56 | extend-hours | 1.86000000 | 1.49110149 | American Water Works Company Inc | 0.00 | 125.44 | 124.88 | 0.00 | 0.00 | 0.81 | |||
| axon | 443.45 | 446.89 | 2026/06/12 | 17:19:20 | extend-hours | -4.10000000 | -0.91745172 | Axon Enterprise Inc. Common Stock | 0.00 | 443.77 | 457.38 | 0.00 | 0.00 | -1.60 | |||
| axp | 325.03 | 321.80 | 2026/06/12 | 17:22:03 | extend-hours | 6.62000000 | 2.05717837 | American Express Company | 0.00 | 323.12 | 316.44 | 0.00 | 0.00 | 1.37 | |||
| azo | 3,076.03 | 3,100.00 | 2026/06/12 | 17:07:41 | extend-hours | 34.67000000 | 1.11838710 | AutoZone Inc. | 0.00 | 3,088.83 | 3,102.10 | 0.00 | 0.00 | 0.43 | |||
| ba | 219.36 | 222.37 | 2026/06/12 | 17:22:14 | extend-hours | -2.60540000 | -1.17165085 | Boeing Company | 0.00 | 220.53 | 215.93 | 0.00 | 0.00 | -1.86 | |||
| bac | 55.92 | 55.36 | 2026/06/12 | 17:22:44 | extend-hours | 0.76000000 | 1.37283237 | Bank of America Corporation | 0.00 | 55.54 | 54.55 | 0.00 | 0.00 | 0.69 | |||
| ball | 56.98 | 56.97 | 2026/06/12 | 17:00:03 | extend-hours | 0.64000000 | 1.12339828 | Ball Corporation | 0.00 | 56.88 | 54.63 | 0.00 | 0.00 | 0.44 | |||
| bax | 20.86 | 20.67 | 2026/06/12 | 16:20:00 | extend-hours | 0.37000000 | 1.79003387 | Baxter International Inc. | 0.00 | 20.65 | 20.05 | 0.00 | 0.00 | 1.11 | |||
| bby | 78.00 | 77.79 | 2026/06/12 | 17:09:07 | extend-hours | 1.43000000 | 1.83828256 | Best Buy Company Inc. | 0.00 | 78.06 | 75.35 | 0.00 | 0.00 | 1.15 | |||
| bdx | 144.79 | 147.94 | 2026/06/12 | 16:37:01 | extend-hours | -3.08600000 | -2.08598080 | Becton Dickinson and Co. | 0.00 | 145.60 | 149.10 | 0.00 | 0.00 | -2.77 | |||
| ben | 32.26 | 31.98 | 2026/06/12 | 16:30:05 | extend-hours | 0.29000000 | 0.90681676 | Franklin Resources Inc. | 0.00 | 32.12 | 31.60 | 0.00 | 0.00 | 0.22 | |||
| bf.b | 26.91 | 26.71 | 2026/06/12 | 17:18:48 | extend-hours | -0.22760000 | -0.85211531 | Brown-Forman Corporation Class B | 0.00 | 0.00 | 26.51 | 0.00 | 0.00 | -1.54 | |||
| bg | 128.00 | 125.62 | 2026/06/12 | 16:48:02 | extend-hours | 1.89000000 | 1.50453749 | Bunge Global SA | 0.00 | 126.60 | 126.55 | 0.00 | 0.00 | 0.82 | |||
| biib | 200.05 | 200.57 | 2026/06/12 | 17:16:18 | extend-hours | 0.09000000 | 0.04487211 | Biogen Inc. Common Stock | 0.00 | 200.90 | 196.88 | 0.00 | 0.00 | -0.64 | |||
| bkng | 164.93 | 166.21 | 2026/06/12 | 17:20:40 | extend-hours | 1.34000000 | 0.80620901 | Booking Holdings Inc. Common Stock | 0.00 | 164.61 | 163.55 | 0.00 | 0.00 | 0.12 | |||
| bkr | 63.55 | 63.18 | 2026/06/12 | 17:16:00 | extend-hours | -0.34000000 | -0.53814498 | Baker Hughes Company | 0.00 | 63.34 | 63.44 | 0.00 | 0.00 | -1.22 | |||
| bldr | 77.90 | 79.00 | 2026/06/12 | 17:05:15 | extend-hours | -0.80000000 | -1.01265823 | Builders FirstSource Inc. | 0.00 | 78.62 | 75.88 | 0.00 | 0.00 | -1.70 | |||
| blk | 1,030.01 | 1,028.38 | 2026/06/12 | 17:10:54 | extend-hours | 15.42000000 | 1.49944573 | Blackrock Inc. | 0.00 | 1,029.70 | 1,010.27 | 0.00 | 0.00 | 0.81 | |||
| bmy | 57.02 | 57.45 | 2026/06/12 | 17:14:31 | extend-hours | 0.23000000 | 0.40034813 | Bristol-Myers Squibb Co. | 0.00 | 57.03 | 56.49 | 0.00 | 0.00 | -0.28 | |||
| br | 144.99 | 143.46 | 2026/06/12 | 17:03:46 | extend-hours | 0.01000000 | 0.00697058 | Broadridge Financial Solutions Inc | 0.00 | 143.60 | 147.72 | 0.00 | 0.00 | -0.68 | |||
| brk.b | 489.15 | 486.67 | 2026/06/12 | 17:23:32 | extend-hours | 3.41000000 | 0.70068013 | BERKSHIRE HATHAWAY Class B | 0.00 | 486.02 | 486.49 | 0.00 | 0.00 | 0.02 | |||
| bro | 59.48 | 59.98 | 2026/06/12 | 16:38:17 | extend-hours | 0.04000000 | 0.06668890 | Brown & Brown Inc. | 0.00 | 60.02 | 59.37 | 0.00 | 0.00 | -0.62 | |||
| bsx | 46.75 | 47.60 | 2026/06/12 | 17:21:41 | extend-hours | -0.41470000 | -0.87121849 | Boston Scientific Corp. | 0.00 | 46.98 | 48.11 | 0.00 | 0.00 | -1.56 | |||
| bx | 122.97 | 122.42 | 2026/06/12 | 17:20:26 | extend-hours | 2.14000000 | 1.74808038 | Blackstone Inc. | 0.00 | 122.31 | 118.77 | 0.00 | 0.00 | 1.06 | |||
| bxp | 66.28 | 66.30 | 2026/06/12 | 16:20:00 | extend-hours | 0.05000000 | 0.07541478 | BXP Inc. | 0.00 | 66.43 | 65.24 | 0.00 | 0.00 | -0.61 | |||
| c | 139.80 | 139.75 | 2026/06/12 | 17:13:34 | extend-hours | 1.58000000 | 1.13059034 | Citigroup Inc. | 0.00 | 138.79 | 134.39 | 0.00 | 0.00 | 0.45 | |||
| cag | 13.69 | 13.44 | 2026/06/12 | 17:23:59 | extend-hours | 0.24140000 | 1.79613095 | Conagra Brands Inc. | 0.00 | 13.46 | 13.22 | 0.00 | 0.00 | 1.11 | |||
| cah | 221.85 | 222.47 | 2026/06/12 | 17:02:57 | extend-hours | 2.69000000 | 1.20915180 | Cardinal Health Inc. | 0.00 | 223.21 | 214.03 | 0.00 | 0.00 | 0.52 | |||
| carr | 69.47 | 70.11 | 2026/06/12 | 16:44:39 | extend-hours | 0.17000000 | 0.24247611 | Carrier Global Corporation | 0.00 | 69.69 | 68.79 | 0.00 | 0.00 | -0.44 | |||
| cat | 909.86 | 905.24 | 2026/06/12 | 17:21:01 | extend-hours | 12.94000000 | 1.42945517 | Caterpillar Inc. | 0.00 | 905.41 | 897.68 | 0.00 | 0.00 | 0.74 | |||
| cb | 328.51 | 325.62 | 2026/06/12 | 17:04:31 | extend-hours | 0.21000000 | 0.06449235 | Chubb Limited | 0.00 | 325.56 | 326.66 | 0.00 | 0.00 | -0.62 | |||
| cbre | 133.45 | 132.46 | 2026/06/12 | 17:04:56 | extend-hours | 1.5 | 1.13241733 | CBRE GROUP INC. | 0.00 | 133.44 | 133.04 | 0.00 | 0.00 | 0.45 | |||
| cci | 91.75 | 92.50 | 2026/06/12 | 16:49:30 | extend-hours | 0.12000000 | 0.12972973 | Crown Castle Inc. | 0.00 | 92.59 | 92.74 | 0.00 | 0.00 | -0.55 | |||
| ccl | 29.13 | 28.74 | 2026/06/12 | 17:22:21 | extend-hours | 0.98000000 | 3.40988170 | Carnival Corporation | 0.00 | 28.71 | 27.57 | 0.00 | 0.00 | 2.73 | |||
| cdns | 385.95 | 381.22 | 2026/06/12 | 17:23:16 | extend-hours | 1.22000000 | 0.32002518 | Cadence Design Systems | 0.00 | 385.77 | 385.84 | 0.00 | 0.00 | -0.36 | |||
| cdw | 131.74 | 129.13 | 2026/06/12 | 17:22:20 | extend-hours | 3.06000000 | 2.36970495 | CDW Corporation | 0.00 | 130.43 | 131.97 | 0.00 | 0.00 | 1.69 | |||
| ceg | 253.96 | 249.83 | 2026/06/12 | 17:24:25 | extend-hours | 7.36450000 | 2.94780451 | Constellation Energy Corporation Common Stock | 0.00 | 250.15 | 249.93 | 0.00 | 0.00 | 2.26 | |||
| cf | 109.60 | 106.37 | 2026/06/12 | 17:10:03 | extend-hours | 2.92000000 | 2.74513491 | CF Industries Holding Inc. | 0.00 | 106.85 | 109.40 | 0.00 | 0.00 | 2.06 | |||
| cfg | 67.90 | 67.45 | 2026/06/12 | 17:09:09 | extend-hours | 1.14000000 | 1.69014085 | Citizens Financial Group Inc. | 0.00 | 0.00 | 65.09 | 0.00 | 0.00 | 1.01 | |||
| chd | 97.56 | 97.42 | 2026/06/12 | 16:18:36 | extend-hours | 0.48000000 | 0.49271197 | Church & Dwight Co. Inc. | 0.00 | 96.92 | 96.95 | 0.00 | 0.00 | -0.19 | |||
| chrw | 191.39 | 194.48 | 2026/06/12 | 17:00:43 | extend-hours | 2.63000000 | 1.35232415 | C.H. Robinson Worldwide Inc. | 0.00 | 194.13 | 189.07 | 0.00 | 0.00 | 0.67 | |||
| chtr | 145.69 | 138.87 | 2026/06/12 | 17:23:44 | extend-hours | 6.68000000 | 4.81025419 | Charter Comm Inc Del CL A New | 0.00 | 141.25 | 136.78 | 0.00 | 0.00 | 4.13 | |||
| ci | 298.00 | 296.22 | 2026/06/12 | 16:47:42 | extend-hours | 3.16000000 | 1.06677469 | The Cigna Group | 0.00 | 0.00 | 292.95 | 0.00 | 0.00 | 0.38 | |||
| cinf | 169.01 | 169.23 | 2026/06/12 | 16:42:38 | extend-hours | 0.71000000 | 0.41954736 | Cincinnati Financial Corp | 0.00 | 168.55 | 165.80 | 0.00 | 0.00 | -0.27 | |||
| cl | 89.45 | 89.44 | 2026/06/12 | 16:47:42 | extend-hours | 0.06000000 | 0.06708408 | Colgate-Palmolive Company | 0.00 | 89.19 | 88.52 | 0.00 | 0.00 | -0.62 | |||
| clx | 97.00 | 98.90 | 2026/06/12 | 17:16:56 | extend-hours | -1.48000000 | -1.49646107 | Clorox Company | 0.00 | 97.54 | 97.04 | 0.00 | 0.00 | -2.18 | |||
| cmcsa | 24.47 | 24.00 | 2026/06/12 | 17:13:10 | extend-hours | 0.43000000 | 1.79166667 | Comcast Corp | 0.00 | 24.27 | 23.98 | 0.00 | 0.00 | 1.11 | |||
| cme | 270.00 | 263.50 | 2026/06/12 | 17:20:34 | extend-hours | 7.82000000 | 2.96774194 | CME Group Inc. | 0.00 | 263.49 | 258.27 | 0.00 | 0.00 | 2.28 | |||
| cmg | 32.17 | 31.50 | 2026/06/12 | 17:23:18 | extend-hours | 0.98000000 | 3.11111111 | Chipotle Mexican Grill Inc. | 0.00 | 31.93 | 30.40 | 0.00 | 0.00 | 2.43 | |||
| cmi | 665.80 | 664.00 | 2026/06/12 | 16:55:52 | extend-hours | 3.89000000 | 0.58584337 | Cummins Inc. | 0.00 | 665.48 | 655.87 | 0.00 | 0.00 | -0.10 | |||
| cms | 73.57 | 73.16 | 2026/06/12 | 16:18:37 | extend-hours | 0.72000000 | 0.98414434 | CMS Energy Corporation | 0.00 | 73.39 | 72.58 | 0.00 | 0.00 | 0.30 | |||
| cnc | 64.65 | 64.19 | 2026/06/12 | 17:23:25 | extend-hours | 1.00870000 | 1.57142857 | Centene Corporation | 0.00 | 64.48 | 64.61 | 0.00 | 0.00 | 0.89 | |||
| cnp | 42.90 | 42.75 | 2026/06/12 | 16:42:38 | extend-hours | 0.35000000 | 0.81871345 | CenterPoint Energy Inc. | 0.00 | 42.84 | 42.52 | 0.00 | 0.00 | 0.13 | |||
| cof | 184.30 | 184.03 | 2026/06/12 | 17:21:00 | extend-hours | 2.26000000 | 1.22806064 | Capital One Financial | 0.00 | 183.58 | 181.47 | 0.00 | 0.00 | 0.54 | |||
| coin | 160.10 | 160.43 | 2026/06/12 | 17:24:48 | extend-hours | -0.17000000 | -0.10596522 | Coinbase Global Inc. Class A Common Stock | 0.00 | 160.69 | 157.61 | 0.00 | 0.00 | -0.79 | |||
| coo | 66.99 | 68.09 | 2026/06/12 | 16:36:14 | extend-hours | 0.37000000 | 0.54339844 | The Cooper Companies Inc. Common Stock | 0.00 | 67.19 | 67.55 | 0.00 | 0.00 | -0.14 | |||
| cop | 116.40 | 114.25 | 2026/06/12 | 17:23:50 | extend-hours | 1.44000000 | 1.26039387 | ConocoPhillips | 0.00 | 116.15 | 117.51 | 0.00 | 0.00 | 0.58 | |||
| cor | 281.82 | 282.63 | 2026/06/12 | 16:32:41 | extend-hours | 0.19000000 | 0.06722570 | Cencora Inc. | 0.00 | 281.71 | 278.85 | 0.00 | 0.00 | -0.62 | |||
| cost | 981.99 | 975.52 | 2026/06/12 | 17:24:54 | extend-hours | 6.31000000 | 0.64683451 | Costco Wholesale Corp | 0.00 | 976.55 | 974.85 | 0.00 | 0.00 | -0.04 | |||
| cpay | 356.16 | 353.84 | 2026/06/12 | 16:33:43 | extend-hours | 5.26000000 | 1.48654759 | Corpay Inc. | 0.00 | 354.77 | 351.71 | 0.00 | 0.00 | 0.80 | |||
| cpb | 22.80 | 22.77 | 2026/06/12 | 17:22:10 | extend-hours | 0.10000000 | 0.43917435 | The Campbell's Company Common Stock | 0.00 | 22.81 | 22.29 | 0.00 | 0.00 | -0.25 | |||
| cprt | 30.76 | 31.06 | 2026/06/12 | 17:22:51 | extend-hours | -0.42740000 | -1.37626791 | Copart Inc | 0.00 | 30.90 | 31.05 | 0.00 | 0.00 | -2.06 | |||
| crl | 178.00 | 186.91 | 2026/06/12 | 16:46:01 | extend-hours | -0.55000000 | -0.29426714 | Charles River Laboratories International Inc. | 0.00 | 187.88 | 186.58 | 0.00 | 0.00 | -0.98 | |||
| crm | 165.91 | 164.74 | 2026/06/12 | 17:25:20 | extend-hours | -0.45000000 | -0.27315770 | Salesforce Inc. | 0.00 | 165.55 | 174.47 | 0.00 | 0.00 | -0.96 | |||
| crwd | 682.00 | 690.66 | 2026/06/12 | 17:25:19 | extend-hours | -8.98000000 | -1.30020560 | CrowdStrike Holdings Inc. Class A Common Stock | 0.00 | 688.99 | 666.14 | 0.00 | 0.00 | -1.98 | |||
| csco | 121.29 | 122.35 | 2026/06/12 | 17:22:40 | extend-hours | -0.73000000 | -0.59664896 | Cisco Systems Inc. Common Stock (DE) | 0.00 | 121.85 | 121.31 | 0.00 | 0.00 | -1.28 | |||
| csgp | 32.48 | 32.57 | 2026/06/12 | 17:24:09 | extend-hours | 0.19000000 | 0.58335892 | CoStar Group Inc | 0.00 | 32.78 | 33.49 | 0.00 | 0.00 | -0.10 | |||
| csx | 47.83 | 47.80 | 2026/06/12 | 17:22:07 | extend-hours | 0.20500000 | 0.42887029 | CSX Corporation | 0.00 | 47.72 | 47.12 | 0.00 | 0.00 | -0.26 | |||
| ctas | 175.20 | 181.88 | 2026/06/12 | 16:58:20 | extend-hours | -5.60000000 | -3.07895316 | Cintas Corp | 0.00 | 177.75 | 178.65 | 0.00 | 0.00 | -3.76 | |||
| ctsh | 52.59 | 51.48 | 2026/06/12 | 17:14:00 | extend-hours | 0.99000000 | 1.92307692 | Cognizant Technology Solutions | 0.00 | 51.77 | 52.38 | 0.00 | 0.00 | 1.24 | |||
| ctva | 76.14 | 75.08 | 2026/06/12 | 17:25:31 | extend-hours | 1.28000000 | 1.70484816 | Corteva Inc. Common Stock | 0.00 | 75.90 | 75.56 | 0.00 | 0.00 | 1.02 | |||
| cvs | 102.22 | 100.89 | 2026/06/12 | 17:22:36 | extend-hours | 1.66000000 | 1.64535633 | CVS HEALTH CORPORATION | 0.00 | 101.76 | 98.42 | 0.00 | 0.00 | 0.96 | |||
| cvx | 187.17 | 185.08 | 2026/06/12 | 17:25:28 | extend-hours | 1.36000000 | 0.73481738 | Chevron Corporation | 0.00 | 186.25 | 187.69 | 0.00 | 0.00 | 0.05 | |||
| czr | 29.28 | 29.53 | 2026/06/12 | 17:08:15 | extend-hours | -0.06500000 | -0.22011514 | Caesars Entertainment Inc. Common Stock | 0.00 | 29.47 | 29.41 | 0.00 | 0.00 | -0.90 | |||
| d | 68.00 | 67.22 | 2026/06/12 | 17:21:09 | extend-hours | 1.22000000 | 1.81493603 | Dominion Energy Inc Common Stock | 0.00 | 67.52 | 66.67 | 0.00 | 0.00 | 1.13 | |||
| dal | 83.07 | 83.16 | 2026/06/12 | 17:25:52 | extend-hours | 1.20400000 | 1.44781145 | Delta Air Lines Inc. | 0.00 | 82.62 | 80.03 | 0.00 | 0.00 | 0.76 | |||
| dash | 150.71 | 155.24 | 2026/06/12 | 17:14:07 | extend-hours | -4.01000000 | -2.58309714 | DoorDash Inc. Class A Common Stock | 0.00 | 151.00 | 153.52 | 0.00 | 0.00 | -3.27 | |||
| dd | 48.30 | 47.49 | 2026/06/12 | 17:25:37 | extend-hours | 1.36000000 | 2.86376079 | DuPont de Nemours Inc. Common Stock | 0.00 | 47.84 | 46.84 | 0.00 | 0.00 | 2.18 | |||
| de | 577.56 | 569.54 | 2026/06/12 | 17:05:53 | extend-hours | 8.84000000 | 1.55212979 | Deere & Company | 0.00 | 575.44 | 573.43 | 0.00 | 0.00 | 0.87 | |||
| deck | 114.40 | 116.50 | 2026/06/12 | 17:21:09 | extend-hours | -0.54000000 | -0.46351931 | Deckers Outdoor Corp | 0.00 | 114.54 | 111.68 | 0.00 | 0.00 | -1.15 | |||
| dell | 396.01 | 385.00 | 2026/06/12 | 17:25:45 | extend-hours | 4.73000000 | 1.22857143 | Dell Technologies Inc. | 0.00 | 396.68 | 389.96 | 0.00 | 0.00 | 0.54 | |||
| dg | 115.85 | 115.10 | 2026/06/12 | 17:22:54 | extend-hours | 0.46000000 | 0.39965248 | Dollar General Corp. | 0.00 | 115.12 | 109.87 | 0.00 | 0.00 | -0.29 | |||
| dgx | 203.06 | 205.53 | 2026/06/12 | 16:18:30 | extend-hours | -0.77000000 | -0.37464117 | Quest Diagnostics Inc. | 0.00 | 203.98 | 202.20 | 0.00 | 0.00 | -1.06 | |||
| dhi | 154.09 | 154.21 | 2026/06/12 | 17:21:56 | extend-hours | -0.34000000 | -0.22047857 | D.R. Horton Inc. | 0.00 | 154.26 | 149.36 | 0.00 | 0.00 | -0.91 | |||
| dhr | 179.83 | 181.45 | 2026/06/12 | 16:39:37 | extend-hours | -0.69000000 | -0.38027005 | Danaher Corporation | 0.00 | 181.20 | 184.13 | 0.00 | 0.00 | -1.06 | |||
| dis | 100.00 | 101.06 | 2026/06/12 | 17:25:28 | extend-hours | -0.34000000 | -0.33643380 | The Walt Disney Company | 0.00 | 100.85 | 99.37 | 0.00 | 0.00 | -1.02 | |||
| dltr | 114.25 | 115.58 | 2026/06/12 | 17:11:28 | extend-hours | -0.99000000 | -0.85654958 | Dollar Tree Inc. | 0.00 | 114.10 | 111.25 | 0.00 | 0.00 | -1.54 | |||
| doc | 20.51 | 20.39 | 2026/06/12 | 17:25:43 | extend-hours | -0.25 | -1.22609122 | Healthpeak Properties Inc. | 0.00 | 20.65 | 20.28 | 0.00 | 0.00 | -1.91 | |||
| dov | 215.73 | 220.78 | 2026/06/12 | 17:04:29 | extend-hours | -1.10000000 | -0.49823354 | Dover Corporation | 0.00 | 218.40 | 216.94 | 0.00 | 0.00 | -1.18 | |||
| dow | 33.83 | 33.32 | 2026/06/12 | 17:03:59 | extend-hours | 0.20000000 | 0.60024010 | Dow Inc. | 0.00 | 33.43 | 33.89 | 0.00 | 0.00 | -0.08 | |||
| dpz | 320.34 | 314.79 | 2026/06/12 | 17:09:57 | extend-hours | 11.39000000 | 3.61828521 | Domino's Pizza Inc. | 0.00 | 318.97 | 316.02 | 0.00 | 0.00 | 2.93 | |||
| dri | 213.62 | 213.25 | 2026/06/12 | 17:06:38 | extend-hours | 0.63000000 | 0.29542790 | Darden Restaurants Inc. | 0.00 | 211.81 | 203.74 | 0.00 | 0.00 | -0.39 | |||
| dte | 147.42 | 146.59 | 2026/06/12 | 16:15:22 | extend-hours | 1.63000000 | 1.11194488 | DTE Energy Company | 0.00 | 147.34 | 145.69 | 0.00 | 0.00 | 0.43 | |||
| duk | 124.00 | 124.69 | 2026/06/12 | 17:09:24 | extend-hours | 0.78000000 | 0.62555137 | Duke Energy Corporation | 0.00 | 124.82 | 124.05 | 0.00 | 0.00 | -0.06 | |||
| dva | 210.60 | 204.81 | 2026/06/12 | 17:11:05 | extend-hours | 4.83000000 | 2.35828329 | DaVita Inc. | 0.00 | 209.26 | 199.11 | 0.00 | 0.00 | 1.67 | |||
| dvn | 45.30 | 44.18 | 2026/06/12 | 17:24:09 | extend-hours | 0.67000000 | 1.51652331 | Devon Energy Corporation | 0.00 | 44.59 | 45.00 | 0.00 | 0.00 | 0.83 | |||
| dxcm | 75.57 | 75.57 | 2026/06/12 | 17:13:11 | extend-hours | 0.42000000 | 0.55581288 | DexCom Inc. | 0.00 | 74.53 | 75.35 | 0.00 | 0.00 | -0.13 | |||
| ea | 203.33 | 203.25 | 2026/06/12 | 17:03:24 | extend-hours | 0.31000000 | 0.15252153 | Electronic Arts Inc | 0.00 | 202.88 | 203.00 | 0.00 | 0.00 | -0.53 | |||
| ebay | 109.00 | 110.17 | 2026/06/12 | 17:12:23 | extend-hours | -0.72180000 | -0.65516928 | eBay Inc | 0.00 | 108.01 | 108.40 | 0.00 | 0.00 | -1.34 | |||
| ecl | 265.41 | 267.70 | 2026/06/12 | 17:00:04 | extend-hours | 1.78000000 | 0.66492342 | Ecolab Inc. | 0.00 | 264.78 | 260.98 | 0.00 | 0.00 | -0.02 | |||
| ed | 105.88 | 107.08 | 2026/06/12 | 16:52:11 | extend-hours | 0.90000000 | 0.84049309 | Consolidated Edison Inc. | 0.00 | 107.62 | 106.53 | 0.00 | 0.00 | 0.16 | |||
| efx | 163.20 | 160.87 | 2026/06/12 | 17:24:36 | extend-hours | 4.13000000 | 2.56729036 | Equifax Incorporated | 0.00 | 158.41 | 165.42 | 0.00 | 0.00 | 1.88 | |||
| eg | 339.40 | 339.46 | 2026/06/12 | 16:18:28 | extend-hours | 3.15000000 | 0.92794438 | Everest Group Ltd. | 0.00 | 337.45 | 334.87 | 0.00 | 0.00 | 0.24 | |||
| eix | 73.86 | 72.55 | 2026/06/12 | 17:25:41 | extend-hours | 0.61000000 | 0.84079945 | Edison International | 0.00 | 72.70 | 72.04 | 0.00 | 0.00 | 0.16 | |||
| el | 89.50 | 87.84 | 2026/06/12 | 17:24:42 | extend-hours | 1.66000000 | 1.88979964 | The Estee Lauder Companies Inc. Class A | 0.00 | 89.19 | 86.30 | 0.00 | 0.00 | 1.21 | |||
| elv | 404.15 | 398.57 | 2026/06/12 | 17:00:00 | extend-hours | 4.89000000 | 1.22688612 | Elevance Health Inc. | 0.00 | 401.19 | 410.99 | 0.00 | 0.00 | 0.54 | |||
| emn | 76.28 | 74.34 | 2026/06/12 | 16:29:20 | extend-hours | 1.90000000 | 2.55582459 | Eastman Chemical Company | 0.00 | 74.91 | 72.76 | 0.00 | 0.00 | 1.87 | |||
| emr | 143.69 | 143.88 | 2026/06/12 | 17:26:02 | extend-hours | 0.98000000 | 0.68112316 | Emerson Electric Co. | 0.00 | 143.00 | 140.33 | 0.00 | 0.00 | 0.00 | |||
| enph | 54.50 | 56.10 | 2026/06/12 | 17:25:50 | extend-hours | -0.68480000 | -1.22067736 | Enphase Energy Inc. | 0.00 | 54.88 | 54.43 | 0.00 | 0.00 | -1.91 | |||
| eog | 135.12 | 135.56 | 2026/06/12 | 17:21:56 | extend-hours | 0.12000000 | 0.08852169 | EOG Resources Inc. | 0.00 | 136.94 | 138.18 | 0.00 | 0.00 | -0.60 | |||
| epam | 95.38 | 93.03 | 2026/06/12 | 16:15:29 | extend-hours | 2.62000000 | 2.81629582 | EPAM SYSTEMS INC. | 0.00 | 94.43 | 95.15 | 0.00 | 0.00 | 2.13 | |||
| eqix | 1,055.66 | 1,048.78 | 2026/06/12 | 16:41:53 | extend-hours | 12.67000000 | 1.20807033 | Equinix Inc. Common Stock REIT | 0.00 | 1,047.67 | 1,055.23 | 0.00 | 0.00 | 0.52 | |||
| eqr | 67.34 | 67.05 | 2026/06/12 | 16:42:38 | extend-hours | 0.69000000 | 1.02908277 | Equity Residential | 0.00 | 67.06 | 67.47 | 0.00 | 0.00 | 0.34 | |||
| eqt | 52.05 | 51.52 | 2026/06/12 | 17:25:31 | extend-hours | 0.87710000 | 1.70244565 | EQT CORP | 0.00 | 51.62 | 52.53 | 0.00 | 0.00 | 1.02 | |||
| erie | 226.67 | 226.86 | 2026/06/12 | 16:42:38 | extend-hours | 0.66000000 | 0.29092833 | Erie Indemnity Co | 0.00 | 227.11 | 227.35 | 0.00 | 0.00 | -0.39 | |||
| es | 68.69 | 67.83 | 2026/06/12 | 16:18:34 | extend-hours | 0.26000000 | 0.38331122 | Eversource Energy | 0.00 | 67.94 | 69.00 | 0.00 | 0.00 | -0.30 | |||
| etn | 393.00 | 396.55 | 2026/06/12 | 17:26:43 | extend-hours | -2.25 | -0.56739377 | Eaton Corporation plc Ordinary Shares | 0.00 | 393.23 | 393.40 | 0.00 | 0.00 | -1.25 | |||
| evrg | 83.85 | 83.03 | 2026/06/12 | 16:18:37 | extend-hours | 1.04000000 | 1.25255932 | Evergy Inc. | 0.00 | 83.64 | 82.79 | 0.00 | 0.00 | 0.57 | |||
| ew | 84.75 | 86.48 | 2026/06/12 | 17:08:35 | extend-hours | -0.65000000 | -0.75161887 | Edwards Lifesciences Corp | 0.00 | 84.28 | 85.80 | 0.00 | 0.00 | -1.44 | |||
| exc | 46.22 | 45.62 | 2026/06/12 | 16:28:17 | extend-hours | 0.67000000 | 1.46865410 | Exelon Corporation | 0.00 | 46.15 | 45.54 | 0.00 | 0.00 | 0.78 | |||
| exe | 88.49 | 87.08 | 2026/06/12 | 16:40:36 | extend-hours | 1.41000000 | 1.61920073 | Expand Energy Corporation Common Stock | 0.00 | 88.28 | 89.27 | 0.00 | 0.00 | 0.93 | |||
| expd | 164.63 | 168.24 | 2026/06/12 | 16:42:16 | extend-hours | 0.18000000 | 0.10699001 | Expeditors International of Washington Inc. | 0.00 | 166.33 | 164.52 | 0.00 | 0.00 | -0.58 | |||
| expe | 225.04 | 226.35 | 2026/06/12 | 16:52:57 | extend-hours | 0.23000000 | 0.10161255 | Expedia Group Inc. Common Stock | 0.00 | 223.95 | 225.32 | 0.00 | 0.00 | -0.58 | |||
| exr | 150.60 | 149.58 | 2026/06/12 | 16:18:32 | extend-hours | 0.34000000 | 0.22730312 | Extra Space Storage Inc. | 0.00 | 0.00 | 147.68 | 0.00 | 0.00 | -0.46 | |||
| f | 14.83 | 14.75 | 2026/06/12 | 17:26:58 | extend-hours | 0.10050000 | 0.68135593 | Ford Motor Company | 0.00 | 14.81 | 14.78 | 0.00 | 0.00 | 0.00 | |||
| fang | 192.01 | 190.00 | 2026/06/12 | 16:50:32 | extend-hours | 0.41000000 | 0.21578947 | Diamondback Energy Inc. | 0.00 | 192.11 | 194.22 | 0.00 | 0.00 | -0.47 | |||
| fast | 46.60 | 46.59 | 2026/06/12 | 17:17:22 | extend-hours | 0.18000000 | 0.38634900 | Fastenal Co | 0.00 | 46.77 | 46.39 | 0.00 | 0.00 | -0.30 | |||
| fcx | 68.50 | 67.21 | 2026/06/12 | 17:26:52 | extend-hours | 2.28000000 | 3.39235233 | Freeport-McMoran Inc. | 0.00 | 68.05 | 64.73 | 0.00 | 0.00 | 2.71 | |||
| fds | 237.82 | 237.00 | 2026/06/12 | 17:03:34 | extend-hours | 4.52000000 | 1.90717300 | Factset Research Systems | 0.00 | 239.35 | 245.83 | 0.00 | 0.00 | 1.22 | |||
| fdx | 338.31 | 342.00 | 2026/06/12 | 16:51:26 | extend-hours | 0.31000000 | 0.09064327 | FedEx Corporation | 0.00 | 338.14 | 331.22 | 0.00 | 0.00 | -0.59 | |||
| fe | 46.82 | 47.00 | 2026/06/12 | 17:05:01 | extend-hours | 0.36000000 | 0.76595745 | FirstEnergy Corp. | 0.00 | 46.90 | 46.23 | 0.00 | 0.00 | 0.08 | |||
| ffiv | 396.16 | 397.89 | 2026/06/12 | 16:18:28 | extend-hours | 2.32000000 | 0.58307572 | F5 Inc. Common Stock | 0.00 | 396.41 | 394.26 | 0.00 | 0.00 | -0.10 | |||
| fico | 1,180.16 | 1,196.12 | 2026/06/12 | 17:22:20 | extend-hours | -10.37000000 | -0.86696987 | Fair Isaac Corporation | 0.00 | 1,181.38 | 1,192.42 | 0.00 | 0.00 | -1.55 | |||
| fis | 39.16 | 38.41 | 2026/06/12 | 17:11:15 | extend-hours | 0.85000000 | 2.21296537 | Fidelity National Information Services Inc. | 0.00 | 38.64 | 39.50 | 0.00 | 0.00 | 1.53 | |||
| fitb | 54.65 | 53.80 | 2026/06/12 | 17:05:38 | extend-hours | 0.94000000 | 1.74721190 | Fifth Third Bancorp | 0.00 | 54.54 | 52.91 | 0.00 | 0.00 | 1.06 | |||
| fox | 58.50 | 61.68 | 2026/06/12 | 17:12:21 | extend-hours | -2.44000000 | -3.95590143 | Fox Corporation Class B Common Stock | 0.00 | 60.58 | 60.70 | 0.00 | 0.00 | -4.64 | |||
| foxa | 65.41 | 68.73 | 2026/06/12 | 17:23:11 | extend-hours | -2.45000000 | -3.56467336 | Fox Corporation Class A Common Stock | 0.00 | 67.19 | 67.68 | 0.00 | 0.00 | -4.25 | |||
| fslr | 268.00 | 276.74 | 2026/06/12 | 17:23:51 | extend-hours | -3.86000000 | -1.39483622 | First Solar Inc. | 0.00 | 272.04 | 267.82 | 0.00 | 0.00 | -2.08 | |||
| ftnt | 146.30 | 143.64 | 2026/06/12 | 17:26:52 | extend-hours | 1.24000000 | 0.86325726 | Fortinet Inc. | 0.00 | 145.22 | 142.45 | 0.00 | 0.00 | 0.18 | |||
| ftv | 59.19 | 59.63 | 2026/06/12 | 17:27:10 | extend-hours | 0.30000000 | 0.50310247 | Fortive Corporation | 0.00 | 60.27 | 60.86 | 0.00 | 0.00 | -0.18 | |||
| gd | 358.00 | 360.85 | 2026/06/12 | 17:19:02 | extend-hours | 1.36000000 | 0.37688790 | General Dynamics Corporation | 0.00 | 359.50 | 348.97 | 0.00 | 0.00 | -0.31 | |||
| gddy | 76.40 | 74.59 | 2026/06/12 | 17:15:38 | extend-hours | 1.07000000 | 1.43450865 | GoDaddy Inc | 0.00 | 74.90 | 79.65 | 0.00 | 0.00 | 0.75 | |||
| ge | 334.92 | 334.56 | 2026/06/12 | 17:24:27 | extend-hours | 1.84000000 | 0.54997609 | GE Aerospace | 0.00 | 334.35 | 327.88 | 0.00 | 0.00 | -0.13 | |||
| gehc | 66.00 | 64.61 | 2026/06/12 | 17:07:07 | extend-hours | 0.67000000 | 1.03699118 | GE HealthCare Technologies Inc. Common Stock | 0.00 | 64.90 | 64.80 | 0.00 | 0.00 | 0.35 | |||
| gen | 24.38 | 23.97 | 2026/06/12 | 17:02:08 | extend-hours | 0.38000000 | 1.58531498 | Gen Digital Inc. Common Stock | 0.00 | 24.13 | 25.00 | 0.00 | 0.00 | 0.90 | |||
| gev | 939.72 | 907.50 | 2026/06/12 | 17:27:19 | extend-hours | 32.00360000 | 3.52656749 | GE Vernova Inc. | 0.00 | 928.05 | 917.03 | 0.00 | 0.00 | 2.84 | |||
| gild | 125.59 | 126.13 | 2026/06/12 | 16:18:39 | extend-hours | 0.12000000 | 0.09513993 | Gilead Sciences Inc | 0.00 | 125.41 | 125.94 | 0.00 | 0.00 | -0.59 | |||
| gis | 34.48 | 33.93 | 2026/06/12 | 17:27:30 | extend-hours | 0.66000000 | 1.94518126 | General Mills Inc. | 0.00 | 34.17 | 33.69 | 0.00 | 0.00 | 1.26 | |||
| gl | 166.76 | 165.74 | 2026/06/12 | 16:10:00 | extend-hours | 1.66000000 | 1.00156872 | Globe Life Inc. | 0.00 | 166.52 | 161.64 | 0.00 | 0.00 | 0.32 | |||
| glw | 179.55 | 178.00 | 2026/06/12 | 17:28:07 | extend-hours | 3.08000000 | 1.73033708 | Corning Incorporated | 0.00 | 178.30 | 177.22 | 0.00 | 0.00 | 1.05 | |||
| gm | 82.03 | 81.72 | 2026/06/12 | 17:25:08 | extend-hours | 0.65000000 | 0.79539892 | General Motors Company | 0.00 | 81.33 | 81.89 | 0.00 | 0.00 | 0.11 | |||
| gnrc | 267.60 | 264.71 | 2026/06/12 | 17:27:36 | extend-hours | 5.03000000 | 1.90019266 | GENERAC HOLDINGS INC | 0.00 | 261.82 | 257.75 | 0.00 | 0.00 | 1.22 | |||
| goog | 358.58 | 361.10 | 2026/06/12 | 17:28:17 | extend-hours | 1.99000000 | 0.55109388 | Alphabet Inc. Class C Capital Stock | 0.00 | 359.91 | 359.70 | 0.00 | 0.00 | -0.13 | |||
| googl | 360.18 | 362.62 | 2026/06/12 | 17:28:14 | extend-hours | 2.36770000 | 0.65294247 | Alphabet Inc. Class A Common Stock | 0.00 | 361.77 | 361.90 | 0.00 | 0.00 | -0.03 | |||
| gpc | 103.71 | 103.22 | 2026/06/12 | 17:21:54 | extend-hours | 1.51000000 | 1.46289479 | Genuine Parts Company | 0.00 | 0.00 | 99.06 | 0.00 | 0.00 | 0.78 | |||
| gpn | 67.82 | 65.95 | 2026/06/12 | 17:24:57 | extend-hours | 2.37000000 | 3.59363154 | Global Payments Inc. | 0.00 | 66.42 | 64.99 | 0.00 | 0.00 | 2.91 | |||
| grmn | 238.10 | 240.00 | 2026/06/12 | 16:18:36 | extend-hours | -0.48000000 | -0.20000000 | Garmin Ltd | 0.00 | 0.00 | 235.99 | 0.00 | 0.00 | -0.88 | |||
| gs | 1,062.58 | 1,053.00 | 2026/06/12 | 17:25:54 | extend-hours | 26.94450000 | 2.55883191 | Goldman Sachs Group Inc. | 0.00 | 1,046.63 | 1,030.52 | 0.00 | 0.00 | 1.87 | |||
| gww | 1,317.82 | 1,320.54 | 2026/06/12 | 16:50:54 | extend-hours | 1.91000000 | 0.14463780 | W.W. Grainger Inc. | 0.00 | 0.00 | 1,313.19 | 0.00 | 0.00 | -0.54 | |||
| hal | 39.18 | 39.36 | 2026/06/12 | 17:23:23 | extend-hours | -0.51000000 | -1.29573171 | Halliburton Company | 0.00 | 39.73 | 39.76 | 0.00 | 0.00 | -1.98 | |||
| has | 84.00 | 84.20 | 2026/06/12 | 17:22:58 | extend-hours | 0.05000000 | 0.05938242 | Hasbro Inc. | 0.00 | 83.79 | 83.66 | 0.00 | 0.00 | -0.63 | |||
| hban | 17.54 | 17.38 | 2026/06/12 | 16:47:56 | extend-hours | 0.31000000 | 1.78365938 | Huntington Bancshares Inc | 0.00 | 17.43 | 16.90 | 0.00 | 0.00 | 1.10 | |||
| hca | 390.00 | 380.60 | 2026/06/12 | 16:51:32 | extend-hours | 8.67000000 | 2.27798213 | HCA Healthcare Inc. | 0.00 | 0.00 | 372.04 | 0.00 | 0.00 | 1.59 | |||
| hd | 329.04 | 328.50 | 2026/06/12 | 17:25:51 | extend-hours | 3.03460000 | 0.92377473 | Home Depot Inc. | 0.00 | 327.76 | 319.17 | 0.00 | 0.00 | 0.24 | |||
| hig | 130.00 | 128.55 | 2026/06/12 | 16:55:20 | extend-hours | 1.22000000 | 0.94904706 | The Hartford Financial Services Group Inc. | 0.00 | 128.80 | 129.27 | 0.00 | 0.00 | 0.26 | |||
| hii | 298.00 | 303.29 | 2026/06/12 | 16:19:24 | extend-hours | -3.27000000 | -1.07817600 | Huntington Ingalls Industries Inc. | 0.00 | 299.31 | 295.21 | 0.00 | 0.00 | -1.76 | |||
| hlt | 346.00 | 346.04 | 2026/06/12 | 17:14:27 | extend-hours | 3.99000000 | 1.15304589 | Hilton Worldwide Holdings Inc. | 0.00 | 346.10 | 341.92 | 0.00 | 0.00 | 0.47 | |||
| hon | 220.70 | 222.00 | 2026/06/12 | 17:23:45 | extend-hours | 1.19000000 | 0.53603604 | Honeywell International Inc. | 0.00 | 222.13 | 214.46 | 0.00 | 0.00 | -0.15 | |||
| hpe | 48.30 | 46.51 | 2026/06/12 | 17:28:37 | extend-hours | 1.58000000 | 3.39711890 | Hewlett Packard Enterprise Company | 0.00 | 47.73 | 48.12 | 0.00 | 0.00 | 2.71 | |||
| hpq | 25.21 | 24.68 | 2026/06/12 | 17:26:59 | extend-hours | 0.56000000 | 2.26904376 | HP Inc. | 0.00 | 24.90 | 25.09 | 0.00 | 0.00 | 1.58 | |||
| hrl | 24.80 | 24.41 | 2026/06/12 | 17:27:09 | extend-hours | 0.06000000 | 0.24580090 | Hormel Foods Corporation | 0.00 | 24.45 | 24.09 | 0.00 | 0.00 | -0.44 | |||
| hsic | 81.25 | 80.56 | 2026/06/12 | 16:20:00 | extend-hours | 1.03000000 | 1.27855015 | Henry Schein Inc | 0.00 | 81.18 | 79.31 | 0.00 | 0.00 | 0.59 | |||
| hst | 24.64 | 24.63 | 2026/06/12 | 17:13:18 | extend-hours | 0.55000000 | 2.23304913 | Host Hotels & Resorts Inc. | 0.00 | 24.75 | 24.45 | 0.00 | 0.00 | 1.55 | |||
| hsy | 182.00 | 182.27 | 2026/06/12 | 17:12:59 | extend-hours | 0.82000000 | 0.44988204 | The Hershey Company | 0.00 | 182.48 | 179.24 | 0.00 | 0.00 | -0.23 | |||
| hubb | 474.00 | 473.73 | 2026/06/12 | 17:16:49 | extend-hours | 7.54000000 | 1.59162392 | Hubbell Incorporated | 0.00 | 474.05 | 477.02 | 0.00 | 0.00 | 0.91 | |||
| hum | 379.38 | 370.74 | 2026/06/12 | 17:01:02 | extend-hours | 10.53000000 | 2.84026542 | Humana Inc. | 0.00 | 375.33 | 363.60 | 0.00 | 0.00 | 2.16 | |||
| hwm | 264.75 | 267.94 | 2026/06/12 | 17:28:23 | extend-hours | -0.60000000 | -0.22393073 | Howmet Aerospace Inc. | 0.00 | 263.34 | 255.31 | 0.00 | 0.00 | -0.91 | |||
| ibm | 272.19 | 278.94 | 2026/06/12 | 17:28:44 | extend-hours | -2.67000000 | -0.95719510 | International Business Machines Corporation | 0.00 | 274.30 | 277.10 | 0.00 | 0.00 | -1.64 | |||
| ice | 140.88 | 139.46 | 2026/06/12 | 17:22:59 | extend-hours | 1.55000000 | 1.11142980 | Intercontinental Exchange Inc. | 0.00 | 140.12 | 140.33 | 0.00 | 0.00 | 0.43 | |||
| idxx | 560.88 | 558.44 | 2026/06/12 | 16:42:38 | extend-hours | 2.97000000 | 0.53183869 | Idexx Laboratories Inc | 0.00 | 558.64 | 562.99 | 0.00 | 0.00 | -0.15 | |||
| iex | 218.20 | 218.55 | 2026/06/12 | 17:18:14 | extend-hours | 1.59000000 | 0.72752231 | IDEX Corporation | 0.00 | 218.10 | 217.66 | 0.00 | 0.00 | 0.04 | |||
| iff | 78.29 | 78.63 | 2026/06/12 | 15:58:20 | extend-hours | 0.76000000 | 0.96655221 | International Flavors & Fragrances Inc. | 0.00 | 78.18 | 75.25 | 0.00 | 0.00 | 0.28 | |||
| incy | 107.88 | 107.83 | 2026/06/12 | 17:28:25 | extend-hours | 0.70000000 | 0.64916999 | Incyte Genomics Inc | 0.00 | 108.53 | 104.67 | 0.00 | 0.00 | -0.04 | |||
| intc | 124.42 | 117.42 | 2026/06/12 | 17:29:37 | extend-hours | 7.4953 | 6.38359664 | Intel Corp | 0.00 | 121.20 | 110.99 | 0.00 | 0.00 | 5.70 | |||
| intu | 276.70 | 276.02 | 2026/06/12 | 17:29:09 | extend-hours | -0.26980000 | -0.09774654 | Intuit Inc | 0.00 | 274.63 | 288.99 | 0.00 | 0.00 | -0.78 | |||
| invh | 29.68 | 29.60 | 2026/06/12 | 17:00:03 | extend-hours | 0.23000000 | 0.77702703 | Invitation Homes Inc. Common Stock | 0.00 | 29.72 | 29.68 | 0.00 | 0.00 | 0.09 | |||
| ip | 36.04 | 35.44 | 2026/06/12 | 17:25:15 | extend-hours | 1.10000000 | 3.10383747 | International Paper Co. | 0.00 | 35.56 | 33.92 | 0.00 | 0.00 | 2.42 | |||
| iqv | 181.46 | 181.16 | 2026/06/12 | 16:18:21 | extend-hours | 0.40000000 | 0.22079929 | IQVIA Holdings Inc. | 0.00 | 180.08 | 183.01 | 0.00 | 0.00 | -0.46 | |||
| ir | 74.00 | 73.96 | 2026/06/12 | 16:18:39 | extend-hours | 0.80000000 | 1.08166577 | Ingersoll Rand Inc. Common Stock | 0.00 | 73.61 | 72.72 | 0.00 | 0.00 | 0.40 | |||
| irm | 127.73 | 125.74 | 2026/06/12 | 17:17:21 | extend-hours | 1.97000000 | 1.56672499 | Iron Mountain Inc. | 0.00 | 126.24 | 124.88 | 0.00 | 0.00 | 0.88 | |||
| isrg | 411.06 | 415.01 | 2026/06/12 | 17:29:28 | extend-hours | -1.84000000 | -0.44336281 | Intuitive Surgical Inc. | 0.00 | 411.72 | 416.37 | 0.00 | 0.00 | -1.13 | |||
| it | 147.80 | 146.11 | 2026/06/12 | 16:43:05 | extend-hours | -0.64000000 | -0.43802614 | Gartner Inc. | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.12 | |||
| itw | 257.27 | 256.68 | 2026/06/12 | 16:49:38 | extend-hours | 2.98000000 | 1.16097865 | Illinois Tool Works Inc. | 0.00 | 256.01 | 253.79 | 0.00 | 0.00 | 0.48 | |||
| ivz | 29.00 | 28.64 | 2026/06/12 | 17:22:24 | extend-hours | 0.21000000 | 0.73324022 | Invesco LTD | 0.00 | 28.76 | 27.91 | 0.00 | 0.00 | 0.05 | |||
| j | 127.20 | 126.82 | 2026/06/12 | 17:26:28 | extend-hours | -0.18300000 | -0.14429901 | Jacobs Solutions Inc. | 0.00 | 127.43 | 123.84 | 0.00 | 0.00 | -0.83 | |||
| jbht | 289.36 | 292.15 | 2026/06/12 | 16:35:45 | extend-hours | 0.22000000 | 0.07530378 | JB Hunt Transport Services Inc | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.61 | |||
| jbl | 386.98 | 379.40 | 2026/06/12 | 17:22:55 | extend-hours | 10.49000000 | 2.76489193 | Jabil Inc. | 0.00 | 381.88 | 365.51 | 0.00 | 0.00 | 2.08 | |||
| jci | 146.77 | 145.83 | 2026/06/12 | 17:29:06 | extend-hours | 1.99000000 | 1.36460262 | Johnson Controls International plc | 0.00 | 144.99 | 143.96 | 0.00 | 0.00 | 0.68 | |||
| jkhy | 128.28 | 125.96 | 2026/06/12 | 15:58:17 | extend-hours | 2.27000000 | 1.80215942 | Henry (Jack) & Associates | 0.00 | 127.88 | 127.60 | 0.00 | 0.00 | 1.12 | |||
| jnj | 239.55 | 240.00 | 2026/06/12 | 17:28:59 | extend-hours | 2.54000000 | 1.05833333 | Johnson & Johnson | 0.00 | 239.00 | 236.46 | 0.00 | 0.00 | 0.37 | |||
| jpm | 320.98 | 315.97 | 2026/06/12 | 17:29:09 | extend-hours | 7.16000000 | 2.26603791 | JPMorgan Chase & Co. | 0.00 | 318.45 | 313.26 | 0.00 | 0.00 | 1.58 | |||
| kdp | 31.50 | 31.07 | 2026/06/12 | 17:24:38 | extend-hours | 0.47000000 | 1.51271323 | Keurig Dr Pepper Inc. | 0.00 | 0.00 | 31.14 | 0.00 | 0.00 | 0.83 | |||
| key | 22.80 | 22.57 | 2026/06/12 | 17:23:42 | extend-hours | 0.27000000 | 1.19627825 | KeyCorp | 0.00 | 22.48 | 21.99 | 0.00 | 0.00 | 0.51 | |||
| keys | 350.67 | 343.09 | 2026/06/12 | 17:17:20 | extend-hours | 10.64000000 | 3.10122708 | Keysight Technologies Inc. | 0.00 | 346.45 | 334.42 | 0.00 | 0.00 | 2.42 | |||
| khc | 24.37 | 24.21 | 2026/06/12 | 17:29:13 | extend-hours | 0.14000000 | 0.57827344 | The Kraft Heinz Company Common Stock | 0.00 | 24.22 | 23.65 | 0.00 | 0.00 | -0.11 | |||
| kim | 25.89 | 25.77 | 2026/06/12 | 16:47:39 | extend-hours | 0.16000000 | 0.62087699 | Kimco Realty Corp. | 0.00 | 25.88 | 25.12 | 0.00 | 0.00 | -0.06 | |||
| kkr | 96.33 | 96.11 | 2026/06/12 | 17:18:57 | extend-hours | 0.94000000 | 0.97809687 | KKR & Co. Inc. | 0.00 | 96.78 | 94.84 | 0.00 | 0.00 | 0.29 | |||
| klac | 253.80 | 237.60 | 2026/06/12 | 17:29:57 | extend-hours | 12.80600000 | 5.38973064 | KLA Corporation Common Stock | 0.00 | 242.66 | 220.48 | 0.00 | 0.00 | 4.71 | |||
| kmb | 102.23 | 102.00 | 2026/06/12 | 17:29:56 | extend-hours | 0.75 | 0.73529412 | Kimberly-Clark Corp. | 0.00 | 102.06 | 100.50 | 0.00 | 0.00 | 0.05 | |||
| kmi | 31.94 | 31.36 | 2026/06/12 | 17:29:33 | extend-hours | 0.53450000 | 1.70440051 | Kinder Morgan Inc. | 0.00 | 31.72 | 31.57 | 0.00 | 0.00 | 1.02 | |||
| kmx | 51.26 | 51.71 | 2026/06/12 | 17:06:38 | extend-hours | -0.31000000 | -0.59955517 | CarMax Inc. | 0.00 | 51.46 | 49.02 | 0.00 | 0.00 | -1.28 | |||
| ko | 82.67 | 82.71 | 2026/06/12 | 17:30:09 | extend-hours | 0.05000000 | 0.06045218 | Coca-Cola Company | 0.00 | 82.50 | 81.49 | 0.00 | 0.00 | -0.62 | |||
| kr | 64.73 | 64.06 | 2026/06/12 | 17:12:37 | extend-hours | 0.59000000 | 0.92101155 | The Kroger Co. | 0.00 | 64.22 | 63.80 | 0.00 | 0.00 | 0.24 | |||
| kvue | 18.10 | 18.16 | 2026/06/12 | 17:22:00 | extend-hours | 0.07000000 | 0.38546256 | Kenvue Inc. | 0.00 | 18.06 | 17.86 | 0.00 | 0.00 | -0.30 | |||
| l | 108.02 | 107.71 | 2026/06/12 | 16:21:29 | extend-hours | 0.75 | 0.69631418 | Loews Corporation | 0.00 | 107.92 | 107.33 | 0.00 | 0.00 | 0.01 | |||
| ldos | 122.16 | 123.00 | 2026/06/12 | 17:24:33 | extend-hours | 0.08000000 | 0.06504065 | Leidos Holdings Inc. | 0.00 | 123.11 | 122.78 | 0.00 | 0.00 | -0.62 | |||
| len | 90.50 | 93.19 | 2026/06/12 | 17:28:39 | extend-hours | -4.30010000 | -4.61433630 | Lennar Corporation Class A | 0.00 | 91.35 | 91.48 | 0.00 | 0.00 | -5.30 | |||
| lh | 262.92 | 266.50 | 2026/06/12 | 17:07:22 | extend-hours | 0.89000000 | 0.33395872 | Labcorp Holdings Inc. | 0.00 | 264.90 | 266.41 | 0.00 | 0.00 | -0.35 | |||
| lhx | 309.91 | 312.93 | 2026/06/12 | 17:29:51 | extend-hours | -4.38000000 | -1.39967405 | L3Harris Technologies Inc. | 0.00 | 308.34 | 306.84 | 0.00 | 0.00 | -2.08 | |||
| lii | 504.79 | 521.24 | 2026/06/12 | 16:41:47 | extend-hours | -4.88000000 | -0.93622899 | Lennox International Inc. | 0.00 | 514.93 | 514.71 | 0.00 | 0.00 | -1.62 | |||
| lin | 526.20 | 518.40 | 2026/06/12 | 17:30:35 | extend-hours | 8.33000000 | 1.60686728 | Linde plc Ordinary Share | 0.00 | 520.69 | 512.26 | 0.00 | 0.00 | 0.92 | |||
| lkq | 26.45 | 26.04 | 2026/06/12 | 17:07:21 | extend-hours | 0.22000000 | 0.84485407 | LKQ Corporation | 0.00 | 26.17 | 25.55 | 0.00 | 0.00 | 0.16 | |||
| lly | 1,134.00 | 1,165.00 | 2026/06/12 | 17:30:32 | extend-hours | -26.05000000 | -2.23605150 | Eli Lilly & Co. | 0.00 | 1,153.06 | 1,143.46 | 0.00 | 0.00 | -2.92 | |||
| lmt | 540.76 | 547.00 | 2026/06/12 | 17:30:04 | extend-hours | -7.74000000 | -1.41499086 | Lockheed Martin Corp. | 0.00 | 543.02 | 531.33 | 0.00 | 0.00 | -2.10 | |||
| lnt | 73.09 | 72.83 | 2026/06/12 | 15:58:15 | extend-hours | 0.49000000 | 0.67279967 | Alliant Energy Corporation Common Stock | 0.00 | 0.00 | 72.51 | 0.00 | 0.00 | -0.01 | |||
| low | 221.52 | 222.77 | 2026/06/12 | 17:27:23 | extend-hours | -0.05000000 | -0.02244467 | Lowe's Companies Inc. | 0.00 | 220.35 | 215.51 | 0.00 | 0.00 | -0.71 | |||
| lrcx | 368.20 | 359.39 | 2026/06/12 | 17:30:36 | extend-hours | 4.29000000 | 1.19368931 | Lam Research Corp | 0.00 | 362.81 | 334.93 | 0.00 | 0.00 | 0.51 | |||
| lulu | 118.73 | 121.99 | 2026/06/12 | 17:29:46 | extend-hours | -3.09470000 | -2.53684728 | lululemon athletica inc. | 0.00 | 120.15 | 118.78 | 0.00 | 0.00 | -3.22 | |||
| luv | 45.07 | 44.99 | 2026/06/12 | 17:28:58 | extend-hours | 0.5 | 1.11135808 | Southwest Airlines Co. | 0.00 | 44.67 | 42.75 | 0.00 | 0.00 | 0.43 | |||
| lvs | 50.67 | 50.50 | 2026/06/12 | 16:42:38 | extend-hours | 0.06000000 | 0.11881188 | Las Vegas Sands Corp. | 0.00 | 50.58 | 50.80 | 0.00 | 0.00 | -0.57 | |||
| lw | 46.00 | 45.42 | 2026/06/12 | 17:11:08 | extend-hours | 0.28000000 | 0.61646852 | Lamb Weston Holdings Inc. | 0.00 | 45.35 | 43.80 | 0.00 | 0.00 | -0.07 | |||
| lyb | 64.58 | 64.19 | 2026/06/12 | 17:14:23 | extend-hours | 1.11000000 | 1.72924131 | LyondellBasell Industries N.V. Class A | 0.00 | 63.97 | 64.30 | 0.00 | 0.00 | 1.04 | |||
| lyv | 172.51 | 173.91 | 2026/06/12 | 16:18:36 | extend-hours | 0.18000000 | 0.10350181 | Live Nation Entertainment Inc. | 0.00 | 172.03 | 165.76 | 0.00 | 0.00 | -0.58 | |||
| ma | 490.00 | 488.88 | 2026/06/12 | 17:26:08 | extend-hours | 3.12000000 | 0.63819342 | Mastercard Incorporated | 0.00 | 489.22 | 489.86 | 0.00 | 0.00 | -0.05 | |||
| maa | 131.55 | 138.68 | 2026/06/12 | 16:46:01 | extend-hours | 0.83000000 | 0.59850014 | Mid-America Apartment Communities Inc. | 0.00 | 139.25 | 138.36 | 0.00 | 0.00 | -0.09 | |||
| mar | 403.45 | 399.39 | 2026/06/12 | 17:29:09 | extend-hours | 6.56000000 | 1.64250482 | Marriot International Class A Common Stock | 0.00 | 398.92 | 392.13 | 0.00 | 0.00 | 0.96 | |||
| mas | 73.55 | 74.39 | 2026/06/12 | 16:51:40 | extend-hours | 0.28000000 | 0.37639468 | Masco Corporation | 0.00 | 74.27 | 71.07 | 0.00 | 0.00 | -0.31 | |||
| mcd | 285.53 | 286.00 | 2026/06/12 | 17:29:49 | extend-hours | 0.03000000 | 0.01048951 | McDonald's Corporation | 0.00 | 285.46 | 281.43 | 0.00 | 0.00 | -0.67 | |||
| mchp | 95.62 | 92.96 | 2026/06/12 | 17:30:59 | extend-hours | 2.69000000 | 2.89387338 | Microchip Technology Inc | 0.00 | 93.18 | 90.41 | 0.00 | 0.00 | 2.21 | |||
| mck | 778.32 | 790.71 | 2026/06/12 | 16:56:10 | extend-hours | -3.14000000 | -0.39711146 | McKesson Corporation | 0.00 | 788.21 | 781.37 | 0.00 | 0.00 | -1.08 | |||
| mco | 450.00 | 445.00 | 2026/06/12 | 17:24:10 | extend-hours | 6.03000000 | 1.35505618 | Moody's Corporation | 0.00 | 444.00 | 447.51 | 0.00 | 0.00 | 0.67 | |||
| mdlz | 62.99 | 63.32 | 2026/06/12 | 17:29:41 | extend-hours | -0.37000000 | -0.58433354 | Mondelez International Inc. Class A | 0.00 | 62.68 | 62.84 | 0.00 | 0.00 | -1.27 | |||
| mdt | 80.23 | 80.58 | 2026/06/12 | 17:12:48 | extend-hours | -0.08410000 | -0.10436833 | Medtronic plc | 0.00 | 80.22 | 80.85 | 0.00 | 0.00 | -0.79 | |||
| met | 88.00 | 88.25 | 2026/06/12 | 16:56:54 | extend-hours | 1.26000000 | 1.42776204 | MetLife Inc. | 0.00 | 88.90 | 86.18 | 0.00 | 0.00 | 0.74 | |||
| meta | 567.70 | 572.95 | 2026/06/12 | 17:31:24 | extend-hours | -0.54000000 | -0.09424906 | Meta Platforms Inc. Class A Common Stock | 0.00 | 570.09 | 578.23 | 0.00 | 0.00 | -0.78 | |||
| mgm | 49.44 | 48.15 | 2026/06/12 | 17:22:09 | extend-hours | 2.22000000 | 4.61059190 | MGM RESORTS INTERNATIONAL | 0.00 | 48.38 | 47.50 | 0.00 | 0.00 | 3.93 | |||
| mhk | 108.03 | 107.44 | 2026/06/12 | 15:58:19 | extend-hours | -1.71000000 | -1.59158600 | Mohawk Industries Inc. | 0.00 | 108.73 | 105.10 | 0.00 | 0.00 | -2.28 | |||
| mkc | 49.60 | 49.10 | 2026/06/12 | 17:18:04 | extend-hours | -0.28000000 | -0.57026477 | McCormick & Company Incorporated Non-VTG CS | 0.00 | 49.23 | 48.48 | 0.00 | 0.00 | -1.25 | |||
| mktx | 120.52 | 118.71 | 2026/06/12 | 15:58:17 | extend-hours | 4.56000000 | 3.84129391 | MarketAxess Holdings Inc. | 0.00 | 119.42 | 117.15 | 0.00 | 0.00 | 3.16 | |||
| mlm | 577.33 | 572.18 | 2026/06/12 | 16:18:33 | extend-hours | 11.79000000 | 2.06054039 | Martin Marietta Materials | 0.00 | 574.57 | 566.12 | 0.00 | 0.00 | 1.38 | |||
| mmm | 158.84 | 159.87 | 2026/06/12 | 17:04:41 | extend-hours | 0.41000000 | 0.25645837 | 3M Company | 0.00 | 158.04 | 155.75 | 0.00 | 0.00 | -0.43 | |||
| mnst | 93.07 | 92.63 | 2026/06/12 | 17:31:24 | extend-hours | 1.07000000 | 1.15513333 | Monster Beverage Corporation | 0.00 | 92.43 | 90.71 | 0.00 | 0.00 | 0.47 | |||
| mo | 71.96 | 71.69 | 2026/06/12 | 17:31:29 | extend-hours | 0.55000000 | 0.76719208 | Altria Group Inc. | 0.00 | 71.77 | 71.92 | 0.00 | 0.00 | 0.08 | |||
| moh | 200.00 | 193.17 | 2026/06/12 | 16:50:02 | extend-hours | 7.08000000 | 3.66516540 | Molina Healthcare Inc. | 0.00 | 199.77 | 197.28 | 0.00 | 0.00 | 2.98 | |||
| mos | 22.55 | 21.50 | 2026/06/12 | 17:29:27 | extend-hours | 1.46000000 | 6.79069767 | The Mosaic Company | 0.00 | 21.87 | 21.39 | 0.00 | 0.00 | 6.11 | |||
| mpc | 259.18 | 260.91 | 2026/06/12 | 17:28:00 | extend-hours | 2.77000000 | 1.06166877 | MARATHON PETROLEUM CORPORATION | 0.00 | 262.43 | 262.31 | 0.00 | 0.00 | 0.38 | |||
| mpwr | 1,601.00 | 1,592.21 | 2026/06/12 | 17:28:20 | extend-hours | 11.45000000 | 0.71912625 | Monolithic Power Systems Inc. | 0.00 | 1,581.47 | 1,535.01 | 0.00 | 0.00 | 0.03 | |||
| mrk | 119.18 | 121.50 | 2026/06/12 | 17:31:17 | extend-hours | -1.59000000 | -1.30864198 | Merck & Co. Inc. | 0.00 | 120.23 | 119.80 | 0.00 | 0.00 | -1.99 | |||
| mrna | 49.98 | 49.98 | 2026/06/12 | 17:31:35 | extend-hours | 0.36000000 | 0.72028812 | Moderna Inc. Common Stock | 0.00 | 50.16 | 48.05 | 0.00 | 0.00 | 0.04 | |||
| ms | 214.20 | 215.05 | 2026/06/12 | 17:31:30 | extend-hours | 1.54000000 | 0.71611253 | Morgan Stanley | 0.00 | 214.63 | 211.35 | 0.00 | 0.00 | 0.03 | |||
| msci | 607.26 | 599.00 | 2026/06/12 | 17:16:06 | extend-hours | 4.81000000 | 0.80300501 | MSCI Inc. | 0.00 | 596.89 | 604.61 | 0.00 | 0.00 | 0.12 | |||
| msft | 390.42 | 391.43 | 2026/06/12 | 17:31:52 | extend-hours | 0.12380000 | 0.03162762 | Microsoft Corp | 0.00 | 389.85 | 401.71 | 0.00 | 0.00 | -0.65 | |||
| msi | 417.60 | 413.13 | 2026/06/12 | 17:02:49 | extend-hours | 1.90000000 | 0.45990366 | Motorola Solutions Inc. New | 0.00 | 412.06 | 410.91 | 0.00 | 0.00 | -0.22 | |||
| mtb | 231.88 | 229.65 | 2026/06/12 | 16:42:38 | extend-hours | 4.06000000 | 1.76790769 | M&T Bank Corp. | 0.00 | 230.87 | 225.69 | 0.00 | 0.00 | 1.08 | |||
| mtch | 34.90 | 34.84 | 2026/06/12 | 16:43:01 | extend-hours | -0.01000000 | -0.02870264 | Match Group Inc | 0.00 | 34.82 | 34.52 | 0.00 | 0.00 | -0.71 | |||
| mtd | 1,131.49 | 1,146.35 | 2026/06/12 | 16:18:37 | extend-hours | -9.76000000 | -0.85139792 | Mettler-Toledo International | 0.00 | 1,133.57 | 1,143.63 | 0.00 | 0.00 | -1.54 | |||
| mu | 983.02 | 971.81 | 2026/06/12 | 17:32:02 | extend-hours | -12.69000000 | -1.30581081 | Micron Technology Inc. | 0.00 | 986.60 | 937.68 | 0.00 | 0.00 | -1.99 | |||
| nclh | 19.42 | 19.25 | 2026/06/12 | 17:20:46 | extend-hours | 0.36000000 | 1.87012987 | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | 0.00 | 19.33 | 18.79 | 0.00 | 0.00 | 1.19 | |||
| ndaq | 88.97 | 87.88 | 2026/06/12 | 17:29:12 | extend-hours | 2.26000000 | 2.57168867 | Nasdaq Inc. Common Stock | 0.00 | 87.86 | 87.34 | 0.00 | 0.00 | 1.89 | |||
| ndsn | 288.21 | 288.15 | 2026/06/12 | 16:18:29 | extend-hours | 2.58000000 | 0.89536700 | Nordson Corp | 0.00 | 0.00 | 283.85 | 0.00 | 0.00 | 0.21 | |||
| nee | 85.95 | 85.19 | 2026/06/12 | 17:31:59 | extend-hours | 1 | 1.17391560 | Nextra Energy Inc. | 0.00 | 85.47 | 85.11 | 0.00 | 0.00 | 0.49 | |||
| nem | 100.28 | 98.73 | 2026/06/12 | 17:31:45 | extend-hours | 2.69000000 | 2.72460245 | Newmont Corporation | 0.00 | 99.18 | 97.97 | 0.00 | 0.00 | 2.04 | |||
| ni | 47.21 | 46.85 | 2026/06/12 | 16:18:33 | extend-hours | 0.59000000 | 1.25933831 | NiSource Inc. | 0.00 | 47.14 | 46.54 | 0.00 | 0.00 | 0.57 | |||
| nke | 44.90 | 46.29 | 2026/06/12 | 17:31:36 | extend-hours | -1.05990000 | -2.28969540 | Nike Inc. | 0.00 | 45.66 | 44.33 | 0.00 | 0.00 | -2.97 | |||
| noc | 549.35 | 553.00 | 2026/06/12 | 17:26:45 | extend-hours | -2.19000000 | -0.39602170 | Northrop Grumman Corp. | 0.00 | 549.60 | 546.48 | 0.00 | 0.00 | -1.08 | |||
| now | 102.40 | 103.38 | 2026/06/12 | 17:32:31 | extend-hours | -0.58000000 | -0.56103695 | SERVICENOW INC. | 0.00 | 102.49 | 107.48 | 0.00 | 0.00 | -1.25 | |||
| nrg | 126.98 | 125.18 | 2026/06/12 | 17:22:31 | extend-hours | 1.77000000 | 1.41396389 | NRG Energy Inc. | 0.00 | 124.98 | 125.96 | 0.00 | 0.00 | 0.73 | |||
| nsc | 313.91 | 311.57 | 2026/06/12 | 16:18:27 | extend-hours | 3.38000000 | 1.08482845 | Norfolk Southern Corp. | 0.00 | 314.35 | 311.51 | 0.00 | 0.00 | 0.40 | |||
| ntap | 162.99 | 159.50 | 2026/06/12 | 17:12:13 | extend-hours | 1.14000000 | 0.71473354 | NetApp Inc | 0.00 | 161.34 | 164.18 | 0.00 | 0.00 | 0.03 | |||
| nue | 264.50 | 264.80 | 2026/06/12 | 17:23:14 | extend-hours | 5.45000000 | 2.05815710 | Nucor Corporation | 0.00 | 263.00 | 254.70 | 0.00 | 0.00 | 1.37 | |||
| nvda | 205.43 | 204.86 | 2026/06/12 | 17:32:47 | extend-hours | 0.55870000 | 0.27272284 | Nvidia Corp | 0.00 | 205.14 | 205.40 | 0.00 | 0.00 | -0.41 | |||
| nvr | 6,374.93 | 6,501.00 | 2026/06/12 | 16:20:00 | extend-hours | -104.77000000 | -1.61159822 | NVR Inc. | 0.00 | 6,405.43 | 6,323.32 | 0.00 | 0.00 | -2.30 | |||
| nws | 29.29 | 30.04 | 2026/06/12 | 16:36:13 | extend-hours | -0.87000000 | -2.89613848 | News Corporation Class B Common Stock | 0.00 | 29.79 | 30.61 | 0.00 | 0.00 | -3.58 | |||
| nwsa | 25.68 | 26.72 | 2026/06/12 | 17:03:24 | extend-hours | -0.57500000 | -2.15234887 | News Corporation Class A Common Stock | 0.00 | 26.31 | 26.96 | 0.00 | 0.00 | -2.84 | |||
| nxpi | 304.67 | 302.25 | 2026/06/12 | 17:15:51 | extend-hours | 2.31000000 | 0.76426799 | NXP Semiconductors N.V. | 0.00 | 304.19 | 297.91 | 0.00 | 0.00 | 0.08 | |||
| o | 62.65 | 62.18 | 2026/06/12 | 17:32:54 | extend-hours | 0.77000000 | 1.23834030 | Realty Income Corporation | 0.00 | 62.28 | 61.40 | 0.00 | 0.00 | 0.55 | |||
| odfl | 245.80 | 247.81 | 2026/06/12 | 17:21:14 | extend-hours | -2.01000000 | -0.81110528 | Old Dominion Freight Line | 0.00 | 246.66 | 244.69 | 0.00 | 0.00 | -1.50 | |||
| oke | 90.25 | 88.90 | 2026/06/12 | 17:28:56 | extend-hours | 1.48000000 | 1.66479190 | Oneok Inc. | 0.00 | 90.42 | 89.09 | 0.00 | 0.00 | 0.98 | |||
| omc | 76.68 | 76.20 | 2026/06/12 | 16:18:38 | extend-hours | 1.09000000 | 1.43044619 | Omnicom Group Inc. | 0.00 | 76.85 | 75.38 | 0.00 | 0.00 | 0.75 | |||
| on | 116.25 | 115.96 | 2026/06/12 | 17:30:24 | extend-hours | 0.35580000 | 0.30682994 | ON Semiconductor Corp | 0.00 | 116.42 | 116.26 | 0.00 | 0.00 | -0.38 | |||
| orcl | 183.81 | 185.01 | 2026/06/12 | 17:33:08 | extend-hours | -0.21560000 | -0.11653424 | Oracle Corp | 0.00 | 183.43 | 200.14 | 0.00 | 0.00 | -0.80 | |||
| orly | 90.56 | 90.10 | 2026/06/12 | 17:22:43 | extend-hours | 0.92000000 | 1.02108768 | O'Reilly Automotive Inc. | 0.00 | 90.03 | 90.07 | 0.00 | 0.00 | 0.34 | |||
| otis | 70.75 | 71.00 | 2026/06/12 | 16:52:36 | extend-hours | 0.62000000 | 0.87323944 | Otis Worldwide Corporation | 0.00 | 70.71 | 70.30 | 0.00 | 0.00 | 0.19 | |||
| oxy | 56.54 | 54.74 | 2026/06/12 | 17:32:59 | extend-hours | 1.07000000 | 1.95469492 | Occidental Petroleum Corporation | 0.00 | 56.03 | 56.68 | 0.00 | 0.00 | 1.27 | |||
| panw | 280.02 | 276.94 | 2026/06/12 | 17:32:02 | extend-hours | -1.39200000 | -0.50264503 | Palo Alto Networks Inc. Common Stock | 0.00 | 279.18 | 270.21 | 0.00 | 0.00 | -1.19 | |||
| payc | 136.00 | 132.24 | 2026/06/12 | 16:50:41 | extend-hours | 2.28000000 | 1.72413793 | PAYCOM SOFTWARE INC. | 0.00 | 133.83 | 135.49 | 0.00 | 0.00 | 1.04 | |||
| payx | 100.30 | 99.27 | 2026/06/12 | 16:55:45 | extend-hours | 1.36000000 | 1.37000101 | Paychex Inc | 0.00 | 100.28 | 100.12 | 0.00 | 0.00 | 0.69 | |||
| pcar | 118.52 | 118.25 | 2026/06/12 | 16:18:35 | extend-hours | 0.94000000 | 0.79492600 | Paccar Inc | 0.00 | 118.39 | 117.48 | 0.00 | 0.00 | 0.11 | |||
| pcg | 16.95 | 16.86 | 2026/06/12 | 17:30:16 | extend-hours | 0.16000000 | 0.94899170 | PG&E Corporation | 0.00 | 16.90 | 16.77 | 0.00 | 0.00 | 0.26 | |||
| peg | 79.70 | 79.14 | 2026/06/12 | 16:18:27 | extend-hours | 0.92000000 | 1.16249684 | Public Service Enterprise Group Incorporated | 0.00 | 79.70 | 78.81 | 0.00 | 0.00 | 0.48 | |||
| pep | 144.27 | 143.80 | 2026/06/12 | 17:33:31 | extend-hours | 0.57000000 | 0.39639765 | PepsiCo Inc. | 0.00 | 143.89 | 142.95 | 0.00 | 0.00 | -0.29 | |||
| pfe | 26.18 | 26.29 | 2026/06/12 | 17:33:45 | extend-hours | 0.01000000 | 0.03803728 | Pfizer Inc. | 0.00 | 26.22 | 25.89 | 0.00 | 0.00 | -0.65 | |||
| pfg | 111.12 | 109.92 | 2026/06/12 | 16:18:29 | extend-hours | 1.42500000 | 1.29639738 | Principal Financial Group Inc. | 0.00 | 110.87 | 107.82 | 0.00 | 0.00 | 0.61 | |||
| pg | 149.61 | 149.38 | 2026/06/12 | 17:33:31 | extend-hours | 1.27000000 | 0.85018075 | Procter & Gamble Company | 0.00 | 149.27 | 147.89 | 0.00 | 0.00 | 0.17 | |||
| pgr | 203.25 | 203.22 | 2026/06/12 | 17:12:17 | extend-hours | 0.85000000 | 0.41826592 | Progressive Corporation | 0.00 | 202.57 | 202.33 | 0.00 | 0.00 | -0.27 | |||
| ph | 909.00 | 911.37 | 2026/06/12 | 17:32:24 | extend-hours | 1.11000000 | 0.12179466 | Parker-Hannifin Corporation | 0.00 | 902.56 | 892.08 | 0.00 | 0.00 | -0.56 | |||
| phm | 123.60 | 123.63 | 2026/06/12 | 17:22:30 | extend-hours | -0.83000000 | -0.67135808 | Pultegroup Inc. | 0.00 | 123.19 | 120.76 | 0.00 | 0.00 | -1.36 | |||
| pkg | 228.23 | 227.16 | 2026/06/12 | 16:22:44 | extend-hours | 3.83000000 | 1.68603627 | Packaging Corp of America | 0.00 | 227.22 | 223.21 | 0.00 | 0.00 | 1.00 | |||
| pld | 150.01 | 148.41 | 2026/06/12 | 17:15:31 | extend-hours | 1.61000000 | 1.08483256 | PROLOGIS INC. | 0.00 | 148.55 | 146.09 | 0.00 | 0.00 | 0.40 | |||
| pltr | 128.03 | 130.92 | 2026/06/12 | 17:33:55 | extend-hours | -3.09000000 | -2.36031012 | Palantir Technologies Inc. Class A Common Stock | 0.00 | 129.40 | 132.23 | 0.00 | 0.00 | -3.04 | |||
| pm | 184.30 | 181.00 | 2026/06/12 | 17:33:31 | extend-hours | 3.53000000 | 1.95027624 | Philip Morris International Inc. | 0.00 | 184.09 | 180.14 | 0.00 | 0.00 | 1.27 | |||
| pnc | 237.66 | 235.50 | 2026/06/12 | 16:20:00 | extend-hours | 3.72000000 | 1.57961783 | PNC Financial Services Group | 0.00 | 237.20 | 231.95 | 0.00 | 0.00 | 0.89 | |||
| pnr | 73.80 | 73.81 | 2026/06/12 | 16:18:28 | extend-hours | 1.23000000 | 1.66644086 | Pentair plc | 0.00 | 73.75 | 73.04 | 0.00 | 0.00 | 0.98 | |||
| pnw | 103.44 | 102.79 | 2026/06/12 | 16:42:38 | extend-hours | 1.04000000 | 1.01177157 | Pinnacle West Capital Corporation | 0.00 | 103.20 | 102.66 | 0.00 | 0.00 | 0.33 | |||
| podd | 149.70 | 149.61 | 2026/06/12 | 16:20:00 | extend-hours | 0.51000000 | 0.34089770 | Insulet Corporation | 0.00 | 147.90 | 152.29 | 0.00 | 0.00 | -0.34 | |||
| pool | 195.00 | 191.93 | 2026/06/12 | 17:22:08 | extend-hours | 2.66000000 | 1.38592195 | Pool Corporation | 0.00 | 195.03 | 189.35 | 0.00 | 0.00 | 0.70 | |||
| ppg | 119.34 | 120.87 | 2026/06/12 | 16:18:22 | extend-hours | 1.10000000 | 0.91006867 | PPG Industries Inc. | 0.00 | 119.44 | 115.60 | 0.00 | 0.00 | 0.23 | |||
| ppl | 35.84 | 35.50 | 2026/06/12 | 16:33:56 | extend-hours | 0.39000000 | 1.09859155 | PPL Corporation | 0.00 | 35.78 | 35.62 | 0.00 | 0.00 | 0.41 | |||
| pru | 108.15 | 107.14 | 2026/06/12 | 17:15:25 | extend-hours | 1.99000000 | 1.85738286 | Prudential Financial Inc. | 0.00 | 108.10 | 105.37 | 0.00 | 0.00 | 1.17 | |||
| psa | 325.94 | 325.52 | 2026/06/12 | 16:18:30 | extend-hours | 1.23000000 | 0.37785697 | Public Storage | 0.00 | 325.84 | 319.45 | 0.00 | 0.00 | -0.31 | |||
| psx | 178.48 | 177.61 | 2026/06/12 | 17:32:40 | extend-hours | 1.35000000 | 0.76009234 | PHILLIPS 66 | 0.00 | 179.85 | 180.80 | 0.00 | 0.00 | 0.08 | |||
| ptc | 113.70 | 118.28 | 2026/06/12 | 16:46:22 | extend-hours | -4.71000000 | -3.98207643 | PTC INC | 0.00 | 115.47 | 129.71 | 0.00 | 0.00 | -4.67 | |||
| pwr | 707.75 | 688.02 | 2026/06/12 | 17:30:54 | extend-hours | 25.71000000 | 3.73680998 | Quanta Services Inc. | 0.00 | 702.72 | 687.14 | 0.00 | 0.00 | 3.05 | |||
| pypl | 41.58 | 41.30 | 2026/06/12 | 17:32:35 | extend-hours | 0.34000000 | 0.82334423 | PayPal Holdings Inc. Common Stock | 0.00 | 41.31 | 41.21 | 0.00 | 0.00 | 0.14 | |||
| qcom | 211.89 | 201.85 | 2026/06/12 | 17:34:05 | extend-hours | 8.93000000 | 4.42407729 | Qualcomm Inc | 0.00 | 208.74 | 207.50 | 0.00 | 0.00 | 3.74 | |||
| qqq | 722.28 | 717.61 | 2026/06/12 | 17:34:06 | extend-hours | 5.12990000 | 0.71485905 | Invesco QQQ Trust Series 1 | 0.00 | 719.51 | 710.19 | 0.00 | 0.00 | 0.03 | |||
| rcl | 294.40 | 289.00 | 2026/06/12 | 17:31:46 | extend-hours | 6.44000000 | 2.22837370 | Royal Caribbean Group | 0.00 | 291.23 | 280.63 | 0.00 | 0.00 | 1.54 | |||
| reg | 80.28 | 80.47 | 2026/06/12 | 16:18:34 | extend-hours | -0.41000000 | -0.50950665 | Regency Centers Corporation | 0.00 | 80.42 | 79.32 | 0.00 | 0.00 | -1.19 | |||
| regn | 618.00 | 613.11 | 2026/06/12 | 17:27:39 | extend-hours | 0.66000000 | 0.10764789 | Regeneron Pharmaceuticals Inc | 0.00 | 612.55 | 614.71 | 0.00 | 0.00 | -0.58 | |||
| rf | 29.21 | 29.15 | 2026/06/12 | 17:31:17 | extend-hours | 0.32000000 | 1.09777015 | Regions Financial Corp. | 0.00 | 29.19 | 28.74 | 0.00 | 0.00 | 0.41 | |||
| rjf | 154.40 | 151.09 | 2026/06/12 | 16:42:38 | extend-hours | 3.98000000 | 2.63419154 | Raymond James Financial Inc. | 0.00 | 0.00 | 150.80 | 0.00 | 0.00 | 1.95 | |||
| rl | 405.50 | 400.00 | 2026/06/12 | 17:30:07 | extend-hours | 10.68000000 | 2.67000000 | Ralph Lauren Corporation | 0.00 | 401.47 | 384.05 | 0.00 | 0.00 | 1.99 | |||
| rmd | 196.50 | 194.97 | 2026/06/12 | 17:29:59 | extend-hours | 2.39000000 | 1.22582961 | ResMed Inc. | 0.00 | 194.18 | 194.48 | 0.00 | 0.00 | 0.54 | |||
| rok | 459.40 | 462.33 | 2026/06/12 | 17:11:43 | extend-hours | 1.75 | 0.37851751 | Rockwell Automation Inc. | 0.00 | 461.46 | 451.30 | 0.00 | 0.00 | -0.31 | |||
| rol | 47.29 | 47.07 | 2026/06/12 | 16:21:29 | extend-hours | 0.14000000 | 0.29742936 | Rollins Inc. | 0.00 | 47.07 | 47.20 | 0.00 | 0.00 | -0.39 | |||
| rop | 334.97 | 331.36 | 2026/06/12 | 16:18:38 | extend-hours | 2.26000000 | 0.68203766 | Roper Technologies Inc. Common Stock | 0.00 | 334.66 | 333.85 | 0.00 | 0.00 | 0.00 | |||
| rost | 243.00 | 241.36 | 2026/06/12 | 17:32:37 | extend-hours | 3.83000000 | 1.58684123 | Ross Stores Inc | 0.00 | 240.69 | 233.07 | 0.00 | 0.00 | 0.90 | |||
| rsg | 209.91 | 207.42 | 2026/06/12 | 16:47:42 | extend-hours | 1.86000000 | 0.89673127 | Republic Services Inc. | 0.00 | 209.10 | 209.28 | 0.00 | 0.00 | 0.21 | |||
| rtx | 183.53 | 184.69 | 2026/06/12 | 17:33:31 | extend-hours | -0.68000000 | -0.36818453 | RTX Corporation | 0.00 | 183.89 | 181.05 | 0.00 | 0.00 | -1.05 | |||
| rvty | 99.20 | 102.34 | 2026/06/12 | 16:25:24 | extend-hours | -1.86000000 | -1.81747117 | Revvity Inc. | 0.00 | 99.77 | 100.88 | 0.00 | 0.00 | -2.50 | |||
| sbac | 204.79 | 205.19 | 2026/06/12 | 16:18:32 | extend-hours | 1.14000000 | 0.55558263 | SBA Communications Corp | 0.00 | 205.54 | 204.76 | 0.00 | 0.00 | -0.13 | |||
| sbux | 102.54 | 102.78 | 2026/06/12 | 17:32:28 | extend-hours | 0.76000000 | 0.73944347 | Starbucks Corp | 0.00 | 102.63 | 98.48 | 0.00 | 0.00 | 0.05 | |||
| schw | 91.51 | 89.53 | 2026/06/12 | 17:34:47 | extend-hours | 2.41000000 | 2.69183514 | The Charles Schwab Corporation | 0.00 | 90.68 | 89.13 | 0.00 | 0.00 | 2.01 | |||
| shw | 317.30 | 321.48 | 2026/06/12 | 17:29:49 | extend-hours | 0.41000000 | 0.12753515 | The Sherwin-Williams Company | 0.00 | 319.26 | 308.92 | 0.00 | 0.00 | -0.56 | |||
| sjm | 116.20 | 117.74 | 2026/06/12 | 16:43:23 | extend-hours | -0.34000000 | -0.28877187 | The J.M. Smucker Company | 0.00 | 115.60 | 111.35 | 0.00 | 0.00 | -0.97 | |||
| slb | 56.15 | 56.49 | 2026/06/12 | 17:35:06 | extend-hours | 0.25 | 0.44255620 | Schlumberger Limited | 0.00 | 55.71 | 55.76 | 0.00 | 0.00 | -0.24 | |||
| smci | 30.51 | 30.76 | 2026/06/12 | 17:35:50 | extend-hours | -1.46060000 | -4.74837451 | Super Micro Computer Inc. Common Stock | 0.00 | 30.83 | 36.33 | 0.00 | 0.00 | -5.43 | |||
| sna | 387.92 | 387.09 | 2026/06/12 | 16:52:41 | extend-hours | 2.81000000 | 0.72592937 | Snap-on Incorporated | 0.00 | 387.02 | 383.05 | 0.00 | 0.00 | 0.04 | |||
| snps | 454.63 | 457.09 | 2026/06/12 | 17:33:25 | extend-hours | 1.08870000 | 0.23818327 | Synopsys Inc | 0.00 | 455.00 | 462.39 | 0.00 | 0.00 | -0.45 | |||
| so | 94.00 | 93.59 | 2026/06/12 | 17:30:27 | extend-hours | 0.73000000 | 0.77999786 | The Southern Company | 0.00 | 93.53 | 93.02 | 0.00 | 0.00 | 0.10 | |||
| solv | 79.03 | 79.32 | 2026/06/12 | 17:04:24 | extend-hours | -0.35000000 | -0.44125063 | Solventum Corporation | 0.00 | 78.37 | 80.21 | 0.00 | 0.00 | -1.13 | |||
| spg | 219.04 | 216.99 | 2026/06/12 | 17:20:36 | extend-hours | 4.14000000 | 1.90792202 | Simon Property Group Inc. | 0.00 | 218.33 | 212.71 | 0.00 | 0.00 | 1.22 | |||
| spgi | 419.80 | 415.23 | 2026/06/12 | 17:32:06 | extend-hours | 5.57000000 | 1.34142523 | S&P Global Inc. | 0.00 | 415.55 | 420.34 | 0.00 | 0.00 | 0.66 | |||
| sre | 92.69 | 91.72 | 2026/06/12 | 17:12:28 | extend-hours | 0.75 | 0.81770606 | Sempra | 0.00 | 92.38 | 91.03 | 0.00 | 0.00 | 0.13 | |||
| ste | 207.71 | 208.11 | 2026/06/12 | 16:32:41 | extend-hours | 0.34000000 | 0.16337514 | STERIS plc | 0.00 | 207.53 | 209.75 | 0.00 | 0.00 | -0.52 | |||
| stld | 281.60 | 283.74 | 2026/06/12 | 17:12:46 | extend-hours | 3.21000000 | 1.13131740 | Steel Dynamics Inc | 0.00 | 283.43 | 272.93 | 0.00 | 0.00 | 0.45 | |||
| stt | 167.63 | 166.00 | 2026/06/12 | 16:20:00 | extend-hours | 2.78000000 | 1.67469880 | State Street Corporation | 0.00 | 166.91 | 163.52 | 0.00 | 0.00 | 0.99 | |||
| stx | 932.00 | 880.19 | 2026/06/12 | 17:35:18 | extend-hours | 64.42000000 | 7.31887433 | Seagate Technology Holdings PLC Ordinary Shares (Ireland) | 0.00 | 907.89 | 864.23 | 0.00 | 0.00 | 6.63 | |||
| stz | 148.36 | 143.20 | 2026/06/12 | 17:33:52 | extend-hours | 5.39000000 | 3.76396648 | Constellation Brands Inc. | 0.00 | 143.88 | 142.12 | 0.00 | 0.00 | 3.08 | |||
| sw | 42.57 | 43.33 | 2026/06/12 | 16:48:48 | extend-hours | 0.63000000 | 1.45395800 | Smurfit Westrock plc | 0.00 | 42.97 | 41.35 | 0.00 | 0.00 | 0.77 | |||
| swk | 82.11 | 83.50 | 2026/06/12 | 17:15:14 | extend-hours | 0.49000000 | 0.58682635 | Stanley Black & Decker Inc. | 0.00 | 83.50 | 80.23 | 0.00 | 0.00 | -0.10 | |||
| swks | 75.44 | 72.35 | 2026/06/12 | 17:32:39 | extend-hours | 1.24000000 | 1.71389081 | Skyworks Solutions Inc | 0.00 | 73.32 | 73.21 | 0.00 | 0.00 | 1.03 | |||
| syf | 74.00 | 73.44 | 2026/06/12 | 16:20:42 | extend-hours | 1.03000000 | 1.40250545 | SYNCHRONY FINANCIAL | 0.00 | 73.18 | 71.50 | 0.00 | 0.00 | 0.72 | |||
| syk | 308.65 | 308.28 | 2026/06/12 | 17:01:19 | extend-hours | 6.56000000 | 2.12793564 | Stryker Corporation | 0.00 | 309.95 | 307.98 | 0.00 | 0.00 | 1.44 | |||
| syy | 78.42 | 80.20 | 2026/06/12 | 17:28:16 | extend-hours | -0.45000000 | -0.56109726 | Sysco Corporation | 0.00 | 79.39 | 77.95 | 0.00 | 0.00 | -1.25 | |||
| t | 23.51 | 23.10 | 2026/06/12 | 17:35:23 | extend-hours | 0.53000000 | 2.29437229 | AT&T Inc. | 0.00 | 23.37 | 22.96 | 0.00 | 0.00 | 1.61 | |||
| tap | 41.52 | 41.33 | 2026/06/12 | 17:22:00 | extend-hours | 0.63000000 | 1.52431648 | Molson Coors Beverage Company Class B | 0.00 | 40.80 | 40.33 | 0.00 | 0.00 | 0.84 | |||
| tdg | 1,259.45 | 1,260.96 | 2026/06/12 | 17:28:18 | extend-hours | 1.85530000 | 0.14713393 | TransDigm Group Incorporated | 0.00 | 1,255.76 | 1,238.04 | 0.00 | 0.00 | -0.54 | |||
| tdy | 626.02 | 628.29 | 2026/06/12 | 16:42:38 | extend-hours | 2.29000000 | 0.36448137 | Teledyne Technologies Incorporated | 0.00 | 624.60 | 614.17 | 0.00 | 0.00 | -0.32 | |||
| tech | 54.00 | 54.06 | 2026/06/12 | 16:42:38 | extend-hours | -0.02000000 | -0.03699593 | Bio-Techne Corp. | 0.00 | 53.98 | 53.26 | 0.00 | 0.00 | -0.72 | |||
| tel | 210.08 | 210.39 | 2026/06/12 | 17:11:28 | extend-hours | 2.64000000 | 1.25481249 | TE Connectivity plc | 0.00 | 210.29 | 208.22 | 0.00 | 0.00 | 0.57 | |||
| ter | 404.75 | 381.94 | 2026/06/12 | 17:35:22 | extend-hours | 22.60000000 | 5.91715976 | Teradyne Inc. Common Stock | 0.00 | 392.26 | 372.71 | 0.00 | 0.00 | 5.23 | |||
| tfc | 51.57 | 50.93 | 2026/06/12 | 17:30:51 | extend-hours | 0.89000000 | 1.74749656 | Truist Financial Corporation | 0.00 | 51.39 | 49.93 | 0.00 | 0.00 | 1.06 | |||
| tgt | 135.00 | 133.45 | 2026/06/12 | 17:36:19 | extend-hours | 2.70360000 | 2.02592731 | Target Corporation | 0.00 | 134.25 | 128.17 | 0.00 | 0.00 | 1.34 | |||
| tjx | 168.49 | 169.50 | 2026/06/12 | 17:36:01 | extend-hours | 0.07000000 | 0.04129794 | TJX Companies Inc. (The) | 0.00 | 168.05 | 164.96 | 0.00 | 0.00 | -0.64 | |||
| tko | 203.30 | 215.67 | 2026/06/12 | 17:27:58 | extend-hours | -12.64000000 | -5.86080586 | TKO Group Holdings Inc. | 0.00 | 207.43 | 205.67 | 0.00 | 0.00 | -6.55 | |||
| tmo | 467.00 | 478.24 | 2026/06/12 | 17:20:02 | extend-hours | -6.32000000 | -1.32151221 | Thermo Fisher Scientific Inc. | 0.00 | 471.79 | 477.26 | 0.00 | 0.00 | -2.01 | |||
| tmus | 189.13 | 186.57 | 2026/06/12 | 17:28:07 | extend-hours | 2.95000000 | 1.58117597 | T-Mobile US Inc. | 0.00 | 188.16 | 182.74 | 0.00 | 0.00 | 0.90 | |||
| tpl | 378.80 | 367.50 | 2026/06/12 | 17:35:43 | extend-hours | 6.90000000 | 1.87755102 | Texas Pacific Land Corporation | 0.00 | 379.54 | 381.95 | 0.00 | 0.00 | 1.19 | |||
| tpr | 147.42 | 149.83 | 2026/06/12 | 17:36:19 | extend-hours | 2.03000000 | 1.35486885 | Tapestry Inc. Common Stock | 0.00 | 147.85 | 143.39 | 0.00 | 0.00 | 0.67 | |||
| trgp | 272.60 | 267.54 | 2026/06/12 | 16:47:42 | extend-hours | 3.23000000 | 1.20729611 | Targa Resources Corp. | 0.00 | 272.44 | 267.82 | 0.00 | 0.00 | 0.52 | |||
| trmb | 50.90 | 50.00 | 2026/06/12 | 17:32:15 | extend-hours | 0.42000000 | 0.84000000 | Trimble Inc. Common Stock | 0.00 | 50.23 | 51.97 | 0.00 | 0.00 | 0.16 | |||
| trow | 109.50 | 109.10 | 2026/06/12 | 17:34:30 | extend-hours | 1.32000000 | 1.20989918 | T Rowe Price Group Inc | 0.00 | 109.55 | 106.95 | 0.00 | 0.00 | 0.53 | |||
| trv | 301.76 | 301.27 | 2026/06/12 | 17:09:19 | extend-hours | 0.56000000 | 0.18587978 | The Travelers Companies Inc. | 0.00 | 302.16 | 301.99 | 0.00 | 0.00 | -0.50 | |||
| tsco | 31.25 | 31.28 | 2026/06/12 | 17:34:08 | extend-hours | 0 | 0 | Tractor Supply Co | 0.00 | 31.22 | 30.51 | 0.00 | 0.00 | -0.68 | |||
| tsn | 57.43 | 56.13 | 2026/06/12 | 17:09:40 | extend-hours | 1.79000000 | 3.18902548 | Tyson Foods Inc. | 0.00 | 56.97 | 56.90 | 0.00 | 0.00 | 2.50 | |||
| tt | 458.30 | 464.17 | 2026/06/12 | 17:16:23 | extend-hours | -1.89000000 | -0.40717840 | Trane Technologies plc | 0.00 | 458.10 | 459.01 | 0.00 | 0.00 | -1.09 | |||
| ttwo | 210.00 | 211.26 | 2026/06/12 | 17:35:57 | extend-hours | -0.83690000 | -0.39614693 | Take-Two Interactive Software Inc | 0.00 | 211.40 | 212.05 | 0.00 | 0.00 | -1.08 | |||
| txn | 303.20 | 298.99 | 2026/06/12 | 17:35:30 | extend-hours | 4.63000000 | 1.54854677 | Texas Instruments Incorporated | 0.00 | 299.09 | 290.80 | 0.00 | 0.00 | 0.86 | |||
| txt | 93.82 | 94.38 | 2026/06/12 | 17:15:27 | extend-hours | -0.93000000 | -0.98537826 | Textron Inc. | 0.00 | 93.05 | 92.28 | 0.00 | 0.00 | -1.67 | |||
| tyl | 299.00 | 292.91 | 2026/06/12 | 17:26:17 | extend-hours | 3.52000000 | 1.20173432 | Tyler Technologies Inc. | 0.00 | 294.79 | 303.65 | 0.00 | 0.00 | 0.52 | |||
| ual | 115.40 | 114.01 | 2026/06/12 | 17:31:46 | extend-hours | 2.79000000 | 2.44715376 | United Airlines Holdings Inc. Common Stock | 0.00 | 114.54 | 108.60 | 0.00 | 0.00 | 1.76 | |||
| uber | 68.79 | 70.02 | 2026/06/12 | 17:37:18 | extend-hours | -0.70000000 | -0.99971437 | Uber Technologies Inc. | 0.00 | 68.91 | 69.69 | 0.00 | 0.00 | -1.68 | |||
| udr | 39.40 | 39.20 | 2026/06/12 | 16:20:00 | extend-hours | 0.29000000 | 0.73979592 | UDR Inc. | 0.00 | 39.39 | 39.17 | 0.00 | 0.00 | 0.06 | |||
| uhs | 146.75 | 146.30 | 2026/06/12 | 16:56:57 | extend-hours | 0.37000000 | 0.25290499 | Universal Health Services Inc. Class B | 0.00 | 146.48 | 145.32 | 0.00 | 0.00 | -0.43 | |||
| ulta | 468.00 | 480.87 | 2026/06/12 | 17:37:28 | extend-hours | -8.57000000 | -1.78218645 | Ulta Beauty Inc. Common Stock | 0.00 | 469.80 | 470.45 | 0.00 | 0.00 | -2.47 | |||
| unh | 408.10 | 409.01 | 2026/06/12 | 17:37:14 | extend-hours | 2.97000000 | 0.72614362 | UNITEDHEALTH GROUP INCORPORATED (Delaware) | 0.00 | 405.78 | 406.41 | 0.00 | 0.00 | 0.04 | |||
| unp | 270.85 | 269.97 | 2026/06/12 | 17:29:13 | extend-hours | 4.42000000 | 1.63721895 | Union Pacific Corp. | 0.00 | 271.89 | 270.05 | 0.00 | 0.00 | 0.95 | |||
| ups | 108.15 | 109.97 | 2026/06/12 | 17:35:34 | extend-hours | -0.30000000 | -0.27280167 | United Parcel Service Inc. Class B | 0.00 | 108.32 | 107.35 | 0.00 | 0.00 | -0.96 | |||
| uri | 1,078.00 | 1,084.42 | 2026/06/12 | 17:20:10 | extend-hours | 5.75 | 0.53023736 | United Rentals Inc. | 0.00 | 1,077.84 | 1,074.02 | 0.00 | 0.00 | -0.15 | |||
| usb | 58.94 | 58.32 | 2026/06/12 | 17:36:19 | extend-hours | 1.31000000 | 2.24622771 | U.S. Bancorp | 0.00 | 58.69 | 56.74 | 0.00 | 0.00 | 1.56 | |||
| v | 322.90 | 321.76 | 2026/06/12 | 17:37:30 | extend-hours | 3.34000000 | 1.03804078 | VISA Inc. | 0.00 | 322.37 | 322.01 | 0.00 | 0.00 | 0.35 | |||
| vici | 28.54 | 28.15 | 2026/06/12 | 17:28:01 | extend-hours | 0.41000000 | 1.45648313 | VICI Properties Inc. Common Stock | 0.00 | 28.31 | 28.05 | 0.00 | 0.00 | 0.77 | |||
| vlo | 258.66 | 251.78 | 2026/06/12 | 17:35:26 | extend-hours | 3.07000000 | 1.21934267 | Valero Energy Corporation | 0.00 | 258.34 | 256.94 | 0.00 | 0.00 | 0.53 | |||
| vlto | 83.36 | 83.05 | 2026/06/12 | 16:47:42 | extend-hours | 0.72000000 | 0.86694762 | Veralto Corporation | 0.00 | 83.38 | 84.34 | 0.00 | 0.00 | 0.18 | |||
| vmc | 286.97 | 284.78 | 2026/06/12 | 17:09:46 | extend-hours | 6.28000000 | 2.20521104 | Vulcan Materials Company(Holding Company) | 0.00 | 286.06 | 278.28 | 0.00 | 0.00 | 1.52 | |||
| vrsk | 183.80 | 181.00 | 2026/06/12 | 16:47:42 | extend-hours | 1.80000000 | 0.99447514 | Verisk Analytics Inc. Common Stock | 0.00 | 182.13 | 181.92 | 0.00 | 0.00 | 0.31 | |||
| vrsn | 279.89 | 280.02 | 2026/06/12 | 17:00:03 | extend-hours | 0.32000000 | 0.11427755 | VeriSign Inc | 0.00 | 280.16 | 284.96 | 0.00 | 0.00 | -0.57 | |||
| vrtx | 447.80 | 440.02 | 2026/06/12 | 17:16:32 | extend-hours | -0.11500000 | -0.02613518 | Vertex Pharmaceuticals Inc | 0.00 | 444.15 | 443.54 | 0.00 | 0.00 | -0.71 | |||
| vst | 148.38 | 148.00 | 2026/06/12 | 17:37:33 | extend-hours | 1.94000000 | 1.31081081 | Vistra Corp. | 0.00 | 148.01 | 145.80 | 0.00 | 0.00 | 0.63 | |||
| vtr | 84.22 | 84.56 | 2026/06/12 | 17:30:32 | extend-hours | 0.71000000 | 0.83964049 | Ventas Inc. | 0.00 | 84.33 | 82.76 | 0.00 | 0.00 | 0.15 | |||
| vtrs | 16.40 | 16.47 | 2026/06/12 | 17:31:21 | extend-hours | 0.17000000 | 1.03217972 | Viatris Inc. Common Stock | 0.00 | 16.42 | 16.10 | 0.00 | 0.00 | 0.35 | |||
| vz | 48.04 | 47.41 | 2026/06/12 | 17:38:01 | extend-hours | 1.17000000 | 2.46783379 | Verizon Communications | 0.00 | 47.07 | 46.10 | 0.00 | 0.00 | 1.78 | |||
| wab | 265.46 | 264.69 | 2026/06/12 | 16:40:21 | extend-hours | 3.11000000 | 1.17495939 | Wabtec Inc. | 0.00 | 0.00 | 260.88 | 0.00 | 0.00 | 0.49 | |||
| wat | 356.17 | 359.82 | 2026/06/12 | 17:22:37 | extend-hours | -4.21000000 | -1.17002946 | Waters Corp | 0.00 | 357.53 | 363.08 | 0.00 | 0.00 | -1.85 | |||
| wbd | 27.09 | 26.78 | 2026/06/12 | 17:37:31 | extend-hours | 0.23000000 | 0.85875369 | Warner Bros. Discovery Inc. Series A Common Stock | 0.00 | 26.85 | 26.56 | 0.00 | 0.00 | 0.17 | |||
| wday | 131.25 | 129.63 | 2026/06/12 | 17:37:42 | extend-hours | 0.49000000 | 0.37799892 | Workday Inc. Class A Common Stock | 0.00 | 129.66 | 137.51 | 0.00 | 0.00 | -0.31 | |||
| wdc | 564.50 | 541.99 | 2026/06/12 | 17:38:07 | extend-hours | 35.71000000 | 6.58868245 | Western Digital Corp. | 0.00 | 552.13 | 523.11 | 0.00 | 0.00 | 5.90 | |||
| wec | 112.57 | 113.38 | 2026/06/12 | 17:03:07 | extend-hours | 0.37000000 | 0.32633621 | WEC Energy Group Inc. | 0.00 | 0.00 | 112.88 | 0.00 | 0.00 | -0.36 | |||
| well | 214.23 | 212.22 | 2026/06/12 | 16:47:42 | extend-hours | 3.61000000 | 1.70106493 | Welltower Inc. | 0.00 | 213.79 | 208.33 | 0.00 | 0.00 | 1.02 | |||
| wfc | 83.81 | 82.93 | 2026/06/12 | 17:33:36 | extend-hours | 1.33000000 | 1.60376221 | Wells Fargo & Co. | 0.00 | 83.34 | 82.17 | 0.00 | 0.00 | 0.92 | |||
| wm | 220.00 | 218.75 | 2026/06/12 | 17:16:22 | extend-hours | 0.66000000 | 0.30171429 | Waste Management Inc. | 0.00 | 219.34 | 220.18 | 0.00 | 0.00 | -0.38 | |||
| wmb | 72.58 | 71.12 | 2026/06/12 | 17:38:18 | extend-hours | 0.96240000 | 1.35320585 | Williams Companies Inc. | 0.00 | 70.68 | 71.80 | 0.00 | 0.00 | 0.67 | |||
| wmt | 120.85 | 120.59 | 2026/06/12 | 17:38:25 | extend-hours | 0.54000000 | 0.44779832 | Walmart Inc. | 0.00 | 120.51 | 119.95 | 0.00 | 0.00 | -0.24 | |||
| wrb | 67.98 | 67.20 | 2026/06/12 | 17:03:32 | extend-hours | 0.73000000 | 1.08630952 | W.R. Berkley Corporation | 0.00 | 67.89 | 67.75 | 0.00 | 0.00 | 0.40 | |||
| wsm | 233.00 | 222.13 | 2026/06/12 | 16:43:50 | extend-hours | 4.80000000 | 2.16089677 | Williams-Sonoma Inc. | 0.00 | 222.03 | 211.64 | 0.00 | 0.00 | 1.48 | |||
| wst | 328.82 | 333.27 | 2026/06/12 | 16:47:42 | extend-hours | -1.52000000 | -0.45608666 | West Pharmaceutical Services Inc. | 0.00 | 329.25 | 326.50 | 0.00 | 0.00 | -1.14 | |||
| wtw | 262.25 | 261.79 | 2026/06/12 | 16:38:02 | extend-hours | 1.46000000 | 0.55769892 | Willis Towers Watson Public Limited Company Ordinary Shares | 0.00 | 0.00 | 261.50 | 0.00 | 0.00 | -0.13 | |||
| wy | 24.78 | 24.70 | 2026/06/12 | 17:37:28 | extend-hours | 0.52000000 | 2.10526316 | Weyerhaeuser Company | 0.00 | 25.10 | 24.46 | 0.00 | 0.00 | 1.42 | |||
| wynn | 106.80 | 108.79 | 2026/06/12 | 17:12:57 | extend-hours | -0.94900000 | -0.87232282 | Wynn Resorts Ltd | 0.00 | 107.99 | 106.17 | 0.00 | 0.00 | -1.56 | |||
| xel | 79.22 | 78.42 | 2026/06/12 | 16:15:14 | extend-hours | 0.95000000 | 1.21150290 | Xcel Energy Inc. | 0.00 | 78.94 | 78.35 | 0.00 | 0.00 | 0.53 | |||
| xom | 146.90 | 145.63 | 2026/06/12 | 17:37:51 | extend-hours | 0.41000000 | 0.28153540 | Exxon Mobil Corporation | 0.00 | 146.92 | 149.14 | 0.00 | 0.00 | -0.40 | |||
| xyl | 109.20 | 110.10 | 2026/06/12 | 17:38:52 | extend-hours | 1.03000000 | 0.93551317 | Xylem Inc | 0.00 | 109.42 | 109.43 | 0.00 | 0.00 | 0.25 | |||
| yum | 154.31 | 154.56 | 2026/06/12 | 16:42:38 | extend-hours | 1.04000000 | 0.67287785 | Yum! Brands Inc. | 0.00 | 154.26 | 151.42 | 0.00 | 0.00 | -0.01 | |||
| zbh | 88.47 | 87.16 | 2026/06/12 | 16:21:29 | extend-hours | 1.43000000 | 1.64066085 | Zimmer Biomet Holdings Inc. | 0.00 | 0.00 | 87.91 | 0.00 | 0.00 | 0.96 | |||
| zbra | 228.42 | 222.75 | 2026/06/12 | 16:20:00 | extend-hours | 5.98000000 | 2.68462402 | Zebra Technologies Corporation | 0.00 | 225.87 | 227.83 | 0.00 | 0.00 | 2.00 | |||
| zts | 80.50 | 82.35 | 2026/06/12 | 17:34:53 | extend-hours | -2.17250000 | -2.63812993 | ZOETIS INC. | 0.00 | 80.54 | 80.45 | 0.00 | 0.00 | -3.32 |
Last Update on: 2026-06-12_17:39:02
Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.