Grid47
sp500
2026-06-03 ----> 2026-06-03
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | BuySell | EOH | EOD | EOW | EOM | EOY |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| a | 138.68 | 137.40 | 2026/06/04 | 05:17:52 | extend-hours | 0.65000000 | 0.47307132 | Agilent Technologies Inc. | 0.00 | 137.02 | 132.64 | 0.00 | 0.00 | |||
| aapl | 313.64 | 310.26 | 2026/06/04 | 05:31:58 | extend-hours | 3.32000000 | 1.07007026 | Apple Inc. | 0.00 | 312.98 | 311.15 | 0.00 | 0.00 | |||
| abbv | 219.98 | 217.13 | 2026/06/04 | 05:25:12 | extend-hours | 2.82000000 | 1.29876111 | ABBVIE INC. | 0.00 | 216.79 | 216.56 | 0.00 | 0.00 | |||
| abnb | 134.55 | 133.22 | 2026/06/04 | 05:11:22 | extend-hours | -0.30000000 | -0.22519141 | Airbnb Inc. Class A Common Stock | 0.00 | 133.51 | 134.41 | 0.00 | 0.00 | |||
| abt | 87.78 | 86.99 | 2026/06/04 | 05:26:49 | extend-hours | 0.76000000 | 0.87366364 | Abbott Laboratories | 0.00 | 87.07 | 86.62 | 0.00 | 0.00 | |||
| acgl | 88.62 | 87.27 | 2026/06/04 | 05:14:23 | extend-hours | 0.27000000 | 0.30938467 | Arch Capital Group Ltd | 0.00 | 88.03 | 89.37 | 0.00 | 0.00 | |||
| acn | 179.00 | 177.43 | 2026/06/04 | 05:14:23 | extend-hours | 1.79000000 | 1.00884856 | Accenture PLC | 0.00 | 181.44 | 183.97 | 0.00 | 0.00 | |||
| adbe | 259.89 | 256.24 | 2026/06/04 | 05:31:12 | extend-hours | 3.56000000 | 1.38932251 | Adobe Inc. | 0.00 | 257.53 | 255.31 | 0.00 | 0.00 | |||
| adi | 430.78 | 437.67 | 2026/06/04 | 05:32:17 | extend-hours | -6.57000000 | -1.50113099 | Analog Devices Inc. | buy | 0.00 | 425.74 | 417.99 | 0.00 | 0.00 | ||
| adm | 84.50 | 84.11 | 2026/06/04 | 05:23:01 | extend-hours | -0.02000000 | -0.02377839 | Archer Daniels Midland Company | 0.00 | 84.22 | 81.59 | 0.00 | 0.00 | |||
| adp | 232.91 | 227.75 | 2026/06/04 | 05:16:09 | extend-hours | 1.5 | 0.65861690 | Automatic Data Processing | 0.00 | 227.58 | 225.21 | 0.00 | 0.00 | |||
| adsk | 232.55 | 229.60 | 2026/06/04 | 05:29:38 | extend-hours | 2.74000000 | 1.19337979 | Autodesk Inc | 0.00 | 232.50 | 237.56 | 0.00 | 0.00 | |||
| aep | 127.31 | 126.31 | 2026/06/04 | 05:19:18 | extend-hours | 0.22000000 | 0.17417465 | American Electric Power Company Inc. | 0.00 | 128.29 | 127.17 | 0.00 | 0.00 | |||
| aes | 14.69 | 14.71 | 2026/06/04 | 05:27:22 | extend-hours | -0.02000000 | -0.13596193 | AES Corporation | 0.00 | 14.70 | 14.69 | 0.00 | 0.00 | |||
| aig | 73.38 | 73.61 | 2026/06/04 | 05:22:58 | extend-hours | -1.25 | -1.69813884 | American International Group Inc. | 0.00 | 73.06 | 74.00 | 0.00 | 0.00 | |||
| ajg | 205.50 | 203.83 | 2026/06/04 | 05:26:47 | extend-hours | -3.27000000 | -1.60427807 | Arthur J. Gallagher & Co. | 0.00 | 202.27 | 203.63 | 0.00 | 0.00 | |||
| akam | 154.59 | 160.36 | 2026/06/04 | 05:32:18 | extend-hours | -5.48000000 | -3.41731105 | Akamai Technologies Inc | buy | 0.00 | 160.84 | 152.09 | 0.00 | 0.00 | ||
| alb | 166.07 | 168.34 | 2026/06/04 | 05:15:25 | extend-hours | -2.27000000 | -1.34846145 | Albemarle Corporation | buy | 0.00 | 169.79 | 173.55 | 0.00 | 0.00 | ||
| all | 211.13 | 209.77 | 2026/06/04 | 05:04:42 | extend-hours | -1.12000000 | -0.53391810 | The Allstate Corporation | 0.00 | 211.68 | 208.56 | 0.00 | 0.00 | |||
| amat | 492.00 | 500.77 | 2026/06/04 | 05:32:17 | extend-hours | -10.65000000 | -2.12672484 | Applied Materials Inc | buy | 0.00 | 494.93 | 465.97 | 0.00 | 0.00 | ||
| amcr | 38.85 | 37.88 | 2026/06/04 | 05:25:57 | extend-hours | -0.08000000 | -0.21119324 | Amcor plc Ordinary Shares | 0.00 | 38.30 | 38.68 | 0.00 | 0.00 | |||
| amd | 521.00 | 542.52 | 2026/06/04 | 05:32:23 | extend-hours | -21.77000000 | -4.01275529 | Advanced Micro Devices | buy | 0.00 | 532.56 | 515.76 | 0.00 | 0.00 | ||
| ame | 229.73 | 228.23 | 2026/06/04 | 05:16:09 | extend-hours | -0.08000000 | -0.03505236 | Ametek Inc. | 0.00 | 228.93 | 226.24 | 0.00 | 0.00 | |||
| amgn | 344.73 | 338.22 | 2026/06/04 | 05:20:16 | extend-hours | 4.78000000 | 1.41328130 | Amgen Inc | 0.00 | 332.99 | 333.73 | 0.00 | 0.00 | |||
| amp | 443.81 | 441.86 | 2026/06/04 | 04:24:24 | extend-hours | -4.47000000 | -1.01163264 | Ameriprise Financial Inc. | 0.00 | 439.53 | 443.57 | 0.00 | 0.00 | |||
| amzn | 252.04 | 250.02 | 2026/06/04 | 05:32:21 | extend-hours | 2.17000000 | 0.86793057 | Amazon.Com Inc | 0.00 | 253.40 | 263.82 | 0.00 | 0.00 | |||
| anet | 165.39 | 174.37 | 2026/06/04 | 05:31:58 | extend-hours | -9.27000000 | -5.31628147 | Arista Networks | 0.00 | 174.77 | 164.98 | 0.00 | 0.00 | |||
| aos | 57.18 | 56.73 | 2026/06/04 | 05:17:52 | extend-hours | 0.25 | 0.44068394 | A.O. Smith Corporation | 0.00 | 56.84 | 56.93 | 0.00 | 0.00 | |||
| apd | 283.54 | 278.35 | 2026/06/04 | 04:26:58 | extend-hours | 2.98000000 | 1.07059458 | Air Products & Chemicals Inc. | 0.00 | 286.61 | 281.24 | 0.00 | 0.00 | |||
| aph | 145.30 | 147.62 | 2026/06/04 | 05:22:58 | extend-hours | -2.94000000 | -1.99160005 | Amphenol Corporation | 0.00 | 148.78 | 146.69 | 0.00 | 0.00 | |||
| aptv | 77.00 | 73.10 | 2026/06/04 | 04:59:46 | extend-hours | 2.41000000 | 3.29685363 | Aptiv PLC | 0.00 | 76.05 | 68.89 | 0.00 | 0.00 | |||
| ato | 175.84 | 169.32 | 2026/06/04 | 04:38:39 | extend-hours | -0.45000000 | -0.26576896 | Atmos Energy Corporation | 0.00 | 169.81 | 170.60 | 0.00 | 0.00 | |||
| avb | 184.73 | 182.88 | 2026/06/04 | 05:20:41 | extend-hours | -0.19000000 | -0.10389326 | AvalonBay Communities Inc. | 0.00 | 184.22 | 184.03 | 0.00 | 0.00 | |||
| avgo | 418.78 | 479.23 | 2026/06/04 | 05:33:08 | extend-hours | -60.5 | -12.62441834 | Broadcom Inc. Common Stock | 0.00 | 493.29 | 447.35 | 0.00 | 0.00 | |||
| avy | 156.87 | 155.89 | 2026/06/04 | 04:26:10 | extend-hours | 0 | 0 | Avery Dennison Corp. | 0.00 | 156.64 | 158.27 | 0.00 | 0.00 | |||
| axon | 481.47 | 481.48 | 2026/06/04 | 05:24:56 | extend-hours | -0.48000000 | -0.09969261 | Axon Enterprise Inc. Common Stock | 0.00 | 481.18 | 454.29 | 0.00 | 0.00 | |||
| axp | 303.69 | 300.57 | 2026/06/04 | 05:23:01 | extend-hours | 2.45000000 | 0.81511794 | American Express Company | 0.00 | 306.83 | 312.21 | 0.00 | 0.00 | |||
| azo | 3,078.00 | 3,010.17 | 2026/06/04 | 04:42:39 | extend-hours | 32.29000000 | 1.07269689 | AutoZone Inc. | 0.00 | 3,043.81 | 3,010.92 | 0.00 | 0.00 | |||
| ba | 212.00 | 210.58 | 2026/06/04 | 05:25:56 | extend-hours | 1.77000000 | 0.84053566 | Boeing Company | 0.00 | 215.90 | 223.40 | 0.00 | 0.00 | |||
| bac | 52.77 | 52.40 | 2026/06/04 | 05:32:48 | extend-hours | 0.41000000 | 0.78244275 | Bank of America Corporation | 0.00 | 51.96 | 51.58 | 0.00 | 0.00 | |||
| ball | 53.30 | 53.54 | 2026/06/04 | 05:16:09 | extend-hours | -0.92000000 | -1.71834143 | Ball Corporation | 0.00 | 53.34 | 54.65 | 0.00 | 0.00 | |||
| bax | 18.65 | 18.54 | 2026/06/04 | 04:23:02 | extend-hours | 0.06000000 | 0.32362460 | Baxter International Inc. | 0.00 | 18.58 | 18.82 | 0.00 | 0.00 | |||
| bby | 72.00 | 71.73 | 2026/06/04 | 05:04:42 | extend-hours | 0.01000000 | 0.01394117 | Best Buy Company Inc. | 0.00 | 71.91 | 72.74 | 0.00 | 0.00 | |||
| bdx | 146.98 | 144.46 | 2026/06/04 | 04:00:00 | extend-hours | 2.88000000 | 1.99363146 | Becton Dickinson and Co. | 0.00 | 145.33 | 146.26 | 0.00 | 0.00 | |||
| bf.b | 24.91 | 24.76 | 2026/06/04 | 04:00:00 | extend-hours | 0.15000000 | 0.60581583 | Brown-Forman Corporation Class B | 0.00 | 25.01 | 25.45 | 0.00 | 0.00 | |||
| bg | 132.53 | 129.96 | 2026/06/04 | 05:16:09 | extend-hours | 3.67000000 | 2.82394583 | Bunge Global SA | buy | 0.00 | 130.60 | 125.46 | 0.00 | 0.00 | ||
| biib | 196.78 | 187.69 | 2026/06/04 | 05:17:52 | extend-hours | 7.13000000 | 3.79881720 | Biogen Inc. Common Stock | 0.00 | 191.79 | 193.91 | 0.00 | 0.00 | |||
| bkng | 167.68 | 164.78 | 2026/06/04 | 05:19:54 | extend-hours | 2.86000000 | 1.73564753 | Booking Holdings Inc. Common Stock | 0.00 | 166.24 | 167.93 | 0.00 | 0.00 | |||
| bkr | 64.91 | 64.27 | 2026/06/04 | 05:31:12 | extend-hours | -0.27000000 | -0.42010269 | Baker Hughes Company | buy | 0.00 | 64.42 | 63.99 | 0.00 | 0.00 | ||
| bldr | 74.72 | 74.04 | 2026/06/04 | 04:23:37 | extend-hours | -1.11000000 | -1.49918963 | Builders FirstSource Inc. | 0.00 | 74.75 | 76.29 | 0.00 | 0.00 | |||
| blk | 996.00 | 1,001.11 | 2026/06/04 | 05:32:19 | extend-hours | -26.97000000 | -2.69400965 | Blackrock Inc. | 0.00 | 996.86 | 1,032.50 | 0.00 | 0.00 | |||
| bmy | 55.29 | 54.72 | 2026/06/04 | 05:26:40 | extend-hours | 0.42000000 | 0.76754386 | Bristol-Myers Squibb Co. | 0.00 | 54.57 | 55.97 | 0.00 | 0.00 | |||
| br | 154.67 | 153.06 | 2026/06/04 | 05:23:01 | extend-hours | -2.24000000 | -1.46347837 | Broadridge Financial Solutions Inc | 0.00 | 152.22 | 153.04 | 0.00 | 0.00 | |||
| brk.b | 479.80 | 475.37 | 2026/06/04 | 05:24:58 | extend-hours | 4.59000000 | 0.96556367 | BERKSHIRE HATHAWAY Class B | 0.00 | 472.28 | 474.64 | 0.00 | 0.00 | |||
| bro | 55.63 | 56.10 | 2026/06/04 | 05:11:22 | extend-hours | -1.45000000 | -2.58467023 | Brown & Brown Inc. | 0.00 | 55.54 | 56.50 | 0.00 | 0.00 | |||
| bsx | 48.10 | 47.69 | 2026/06/04 | 05:20:34 | extend-hours | 0.31000000 | 0.65003145 | Boston Scientific Corp. | 0.00 | 47.65 | 48.48 | 0.00 | 0.00 | |||
| bx | 111.27 | 110.28 | 2026/06/04 | 05:31:08 | extend-hours | 0.22000000 | 0.19949220 | Blackstone Inc. | 0.00 | 109.63 | 115.32 | 0.00 | 0.00 | |||
| bxp | 61.28 | 60.72 | 2026/06/04 | 04:35:45 | extend-hours | -0.31000000 | -0.51054018 | BXP Inc. | 0.00 | 60.75 | 60.46 | 0.00 | 0.00 | |||
| c | 130.11 | 129.93 | 2026/06/04 | 05:33:10 | extend-hours | -1.67000000 | -1.28530747 | Citigroup Inc. | 0.00 | 130.09 | 127.71 | 0.00 | 0.00 | |||
| cag | 12.75 | 12.58 | 2026/06/04 | 05:29:30 | extend-hours | 0.13000000 | 1.03338633 | Conagra Brands Inc. | 0.00 | 12.74 | 13.19 | 0.00 | 0.00 | |||
| cah | 197.74 | 196.09 | 2026/06/04 | 05:17:52 | extend-hours | 0.97000000 | 0.49467081 | Cardinal Health Inc. | 0.00 | 196.34 | 197.24 | 0.00 | 0.00 | |||
| carr | 67.88 | 67.58 | 2026/06/04 | 05:20:34 | extend-hours | 0.48000000 | 0.71026931 | Carrier Global Corporation | 0.00 | 67.56 | 65.37 | 0.00 | 0.00 | |||
| cat | 922.32 | 926.18 | 2026/06/04 | 05:32:15 | extend-hours | -12.17000000 | -1.31399944 | Caterpillar Inc. | buy | 0.00 | 920.41 | 895.26 | 0.00 | 0.00 | ||
| cb | 316.70 | 312.19 | 2026/06/04 | 05:17:52 | extend-hours | 0.48000000 | 0.15375252 | Chubb Limited | 0.00 | 312.02 | 314.13 | 0.00 | 0.00 | |||
| cbre | 126.81 | 125.96 | 2026/06/04 | 05:22:58 | extend-hours | -1.83000000 | -1.45284217 | CBRE GROUP INC. | 0.00 | 125.88 | 126.63 | 0.00 | 0.00 | |||
| cci | 89.17 | 89.17 | 2026/06/04 | 04:34:43 | extend-hours | -1.30000000 | -1.45788942 | Crown Castle Inc. | 0.00 | 90.87 | 90.91 | 0.00 | 0.00 | |||
| ccl | 27.25 | 27.17 | 2026/06/04 | 05:20:41 | extend-hours | 0.08000000 | 0.29444240 | Carnival Corporation | 0.00 | 27.39 | 27.72 | 0.00 | 0.00 | |||
| cdns | 409.85 | 408.00 | 2026/06/04 | 05:30:47 | extend-hours | 0.42000000 | 0.10294118 | Cadence Design Systems | 0.00 | 408.54 | 392.77 | 0.00 | 0.00 | |||
| ceg | 267.00 | 267.24 | 2026/06/04 | 05:34:16 | extend-hours | -0.62000000 | -0.23200120 | Constellation Energy Corporation Common Stock | 0.00 | 270.09 | 277.95 | 0.00 | 0.00 | |||
| cf | 117.23 | 116.60 | 2026/06/04 | 05:17:53 | extend-hours | 0 | 0 | CF Industries Holding Inc. | buy | 0.00 | 116.15 | 114.85 | 0.00 | 0.00 | ||
| chtr | 130.34 | 129.01 | 2026/06/04 | 05:18:37 | extend-hours | 1.34000000 | 1.03867917 | Charter Comm Inc Del CL A New | 0.00 | 136.36 | 142.29 | 0.00 | 0.00 | |||
| ci | 271.61 | 270.73 | 2026/06/04 | 04:53:58 | extend-hours | -0.71000000 | -0.26225391 | The Cigna Group | 0.00 | 273.11 | 278.12 | 0.00 | 0.00 | |||
| cl | 83.73 | 84.87 | 2026/06/04 | 05:05:26 | extend-hours | 1.13000000 | 1.33144810 | Colgate-Palmolive Company | 0.00 | 86.99 | 89.25 | 0.00 | 0.00 | |||
| clx | 89.50 | 89.26 | 2026/06/04 | 04:00:00 | extend-hours | -1.09010000 | -1.22126372 | Clorox Company | 0.00 | 88.86 | 91.73 | 0.00 | 0.00 | |||
| cmcsa | 23.96 | 23.52 | 2026/06/04 | 05:23:45 | extend-hours | 0.43000000 | 1.82823129 | Comcast Corp | 0.00 | 24.38 | 24.84 | 0.00 | 0.00 | |||
| cme | 254.96 | 252.64 | 2026/06/04 | 05:09:39 | extend-hours | 0.87000000 | 0.34436352 | CME Group Inc. | 0.00 | 252.74 | 265.22 | 0.00 | 0.00 | |||
| cmg | 28.93 | 28.74 | 2026/06/04 | 05:22:58 | extend-hours | 0.12000000 | 0.41753653 | Chipotle Mexican Grill Inc. | 0.00 | 28.88 | 30.97 | 0.00 | 0.00 | |||
| cmi | 679.00 | 682.33 | 2026/06/04 | 05:22:59 | extend-hours | -3.33000000 | -0.48803365 | Cummins Inc. | 0.00 | 681.64 | 665.47 | 0.00 | 0.00 | |||
| cms | 69.69 | 70.22 | 2026/06/04 | 05:23:24 | extend-hours | -0.52000000 | -0.74052976 | CMS Energy Corporation | 0.00 | 72.74 | 72.54 | 0.00 | 0.00 | |||
| cnc | 59.03 | 60.22 | 2026/06/04 | 04:17:00 | extend-hours | -0.44000000 | -0.73065427 | Centene Corporation | buy | 0.00 | 59.08 | 59.81 | 0.00 | 0.00 | ||
| cof | 179.34 | 183.69 | 2026/06/04 | 05:22:54 | extend-hours | -6.13000000 | -3.33714410 | Capital One Financial | 0.00 | 181.43 | 185.13 | 0.00 | 0.00 | |||
| coin | 161.96 | 163.22 | 2026/06/04 | 05:34:40 | extend-hours | -1.82000000 | -1.11505943 | Coinbase Global Inc. Class A Common Stock | 0.00 | 170.24 | 177.73 | 0.00 | 0.00 | |||
| coo | 60.55 | 60.34 | 2026/06/04 | 05:21:21 | extend-hours | 0.26000000 | 0.43089161 | The Cooper Companies Inc. Common Stock | 0.00 | 60.11 | 60.53 | 0.00 | 0.00 | |||
| cop | 119.74 | 119.05 | 2026/06/04 | 05:14:23 | extend-hours | -0.35000000 | -0.29399412 | ConocoPhillips | 0.00 | 118.30 | 115.96 | 0.00 | 0.00 | |||
| cost | 979.46 | 961.83 | 2026/06/04 | 05:33:56 | extend-hours | 17.73000000 | 1.84336109 | Costco Wholesale Corp | 0.00 | 956.44 | 969.27 | 0.00 | 0.00 | |||
| cpay | 354.84 | 358.39 | 2026/06/04 | 05:04:42 | extend-hours | -7.57000000 | -2.11222411 | Corpay Inc. | 0.00 | 344.75 | 355.99 | 0.00 | 0.00 | |||
| cpb | 21.16 | 20.99 | 2026/06/04 | 05:18:35 | extend-hours | 0.11000000 | 0.52405908 | The Campbell's Company Common Stock | 0.00 | 21.08 | 20.99 | 0.00 | 0.00 | |||
| cprt | 30.73 | 30.35 | 2026/06/04 | 05:14:20 | extend-hours | 0.17000000 | 0.56013180 | Copart Inc | 0.00 | 30.55 | 32.08 | 0.00 | 0.00 | |||
| crm | 192.88 | 190.61 | 2026/06/04 | 05:33:43 | extend-hours | 2.64000000 | 1.38502702 | Salesforce Inc. | 0.00 | 196.34 | 191.16 | 0.00 | 0.00 | |||
| crwd | 668.76 | 747.61 | 2026/06/04 | 05:34:56 | extend-hours | -78.61000000 | -10.51484063 | CrowdStrike Holdings Inc. Class A Common Stock | 0.00 | 756.75 | 724.20 | 0.00 | 0.00 | |||
| csco | 128.87 | 126.50 | 2026/06/04 | 05:32:51 | extend-hours | 2.39000000 | 1.88932806 | Cisco Systems Inc. Common Stock (DE) | 0.00 | 127.28 | 122.76 | 0.00 | 0.00 | |||
| csgp | 33.40 | 33.51 | 2026/06/04 | 05:18:35 | extend-hours | -0.21290000 | -0.63533274 | CoStar Group Inc | 0.00 | 32.95 | 32.89 | 0.00 | 0.00 | |||
| csx | 47.53 | 46.44 | 2026/06/04 | 05:15:24 | extend-hours | 1.15000000 | 2.47631352 | CSX Corporation | 0.00 | 46.69 | 46.14 | 0.00 | 0.00 | |||
| ctas | 178.12 | 172.12 | 2026/06/04 | 05:19:54 | extend-hours | 3.66000000 | 2.12642343 | Cintas Corp | 0.00 | 173.70 | 172.34 | 0.00 | 0.00 | |||
| ctsh | 53.82 | 53.51 | 2026/06/04 | 04:51:00 | extend-hours | 0.23000000 | 0.42982620 | Cognizant Technology Solutions | 0.00 | 54.12 | 54.73 | 0.00 | 0.00 | |||
| ctva | 78.70 | 77.28 | 2026/06/04 | 05:22:58 | extend-hours | -0.07000000 | -0.09057971 | Corteva Inc. Common Stock | 0.00 | 78.74 | 78.88 | 0.00 | 0.00 | |||
| cvs | 92.00 | 91.37 | 2026/06/04 | 05:19:22 | extend-hours | 0.64000000 | 0.70044872 | CVS HEALTH CORPORATION | 0.00 | 91.05 | 91.46 | 0.00 | 0.00 | |||
| cvx | 190.20 | 189.71 | 2026/06/04 | 05:35:00 | extend-hours | 0.92000000 | 0.48495071 | Chevron Corporation | 0.00 | 189.58 | 185.40 | 0.00 | 0.00 | |||
| d | 66.18 | 65.46 | 2026/06/04 | 05:25:36 | extend-hours | -1.14000000 | -1.74152154 | Dominion Energy Inc Common Stock | 0.00 | 66.56 | 66.49 | 0.00 | 0.00 | |||
| dal | 79.50 | 78.78 | 2026/06/04 | 05:18:35 | extend-hours | 0.72000000 | 0.91393755 | Delta Air Lines Inc. | 0.00 | 79.35 | 81.18 | 0.00 | 0.00 | |||
| dash | 155.19 | 154.58 | 2026/06/04 | 05:19:19 | extend-hours | -3.08000000 | -1.99249580 | DoorDash Inc. Class A Common Stock | 0.00 | 153.75 | 157.91 | 0.00 | 0.00 | |||
| dd | 47.97 | 47.97 | 2026/06/04 | 04:23:19 | extend-hours | 0 | 0 | DuPont de Nemours Inc. Common Stock | 0.00 | 48.45 | 48.06 | 0.00 | 0.00 | |||
| de | 590.00 | 588.29 | 2026/06/04 | 05:21:17 | extend-hours | 1.71000000 | 0.29067297 | Deere & Company | 0.00 | 586.62 | 553.60 | 0.00 | 0.00 | |||
| deck | 108.00 | 107.36 | 2026/06/04 | 05:30:03 | extend-hours | -0.29000000 | -0.27011923 | Deckers Outdoor Corp | 0.00 | 107.66 | 111.87 | 0.00 | 0.00 | |||
| dell | 406.50 | 421.08 | 2026/06/04 | 05:35:04 | extend-hours | -15.88000000 | -3.77125487 | Dell Technologies Inc. | buy | 0.00 | 425.14 | 392.78 | 0.00 | 0.00 | ||
| dg | 105.99 | 105.09 | 2026/06/04 | 05:22:01 | extend-hours | 0.78000000 | 0.74222095 | Dollar General Corp. | 0.00 | 104.64 | 107.46 | 0.00 | 0.00 | |||
| dhi | 145.85 | 145.79 | 2026/06/04 | 04:06:50 | extend-hours | -3.90000000 | -2.67508060 | D.R. Horton Inc. | 0.00 | 145.51 | 146.91 | 0.00 | 0.00 | |||
| dhr | 180.85 | 178.08 | 2026/06/04 | 05:34:40 | extend-hours | 1.99000000 | 1.11747529 | Danaher Corporation | 0.00 | 175.74 | 178.22 | 0.00 | 0.00 | |||
| dis | 100.28 | 99.39 | 2026/06/04 | 05:33:11 | extend-hours | 0.60000000 | 0.60368246 | The Walt Disney Company | 0.00 | 100.66 | 102.29 | 0.00 | 0.00 | |||
| dltr | 112.48 | 112.50 | 2026/06/04 | 05:18:35 | extend-hours | 0 | 0 | Dollar Tree Inc. | 0.00 | 109.83 | 109.49 | 0.00 | 0.00 | |||
| doc | 19.17 | 19.07 | 2026/06/04 | 05:18:35 | extend-hours | 0.04000000 | 0.20975354 | Healthpeak Properties Inc. | 0.00 | 19.35 | 19.37 | 0.00 | 0.00 | |||
| dow | 35.57 | 35.40 | 2026/06/04 | 05:23:22 | extend-hours | 0.30000000 | 0.84745763 | Dow Inc. | buy | 0.00 | 35.10 | 34.65 | 0.00 | 0.00 | ||
| dpz | 309.20 | 306.77 | 2026/06/04 | 05:04:17 | extend-hours | 0.68000000 | 0.22166444 | Domino's Pizza Inc. | 0.00 | 303.01 | 309.58 | 0.00 | 0.00 | |||
| duk | 122.15 | 121.04 | 2026/06/04 | 05:20:34 | extend-hours | 1.11000000 | 0.91705221 | Duke Energy Corporation | 0.00 | 122.47 | 122.59 | 0.00 | 0.00 | |||
| dvn | 46.36 | 46.18 | 2026/06/04 | 05:04:17 | extend-hours | -0.06000000 | -0.12992638 | Devon Energy Corporation | 0.00 | 46.65 | 45.38 | 0.00 | 0.00 | |||
| dxcm | 73.30 | 73.00 | 2026/06/04 | 05:16:07 | extend-hours | -0.27000000 | -0.36986301 | DexCom Inc. | 0.00 | 72.70 | 72.92 | 0.00 | 0.00 | |||
| ea | 204.15 | 202.00 | 2026/06/04 | 05:24:32 | extend-hours | 1.82000000 | 0.90099010 | Electronic Arts Inc | 0.00 | 202.50 | 201.71 | 0.00 | 0.00 | |||
| ebay | 108.98 | 108.53 | 2026/06/04 | 05:23:01 | extend-hours | -1.46360000 | -1.34856722 | eBay Inc | 0.00 | 109.00 | 109.92 | 0.00 | 0.00 | |||
| ecl | 257.92 | 255.76 | 2026/06/04 | 05:16:09 | extend-hours | -0.59000000 | -0.23068502 | Ecolab Inc. | 0.00 | 258.85 | 257.34 | 0.00 | 0.00 | |||
| efx | 170.16 | 173.75 | 2026/06/04 | 05:02:50 | extend-hours | -5.95000000 | -3.42446043 | Equifax Incorporated | 0.00 | 167.46 | 168.25 | 0.00 | 0.00 | |||
| eix | 70.52 | 70.97 | 2026/06/04 | 04:57:04 | extend-hours | -0.06000000 | -0.08454276 | Edison International | 0.00 | 71.99 | 70.65 | 0.00 | 0.00 | |||
| el | 83.13 | 82.05 | 2026/06/04 | 04:41:10 | extend-hours | 0.56000000 | 0.68251066 | The Estee Lauder Companies Inc. Class A | 0.00 | 83.00 | 87.09 | 0.00 | 0.00 | |||
| elv | 391.37 | 391.27 | 2026/06/04 | 05:06:29 | extend-hours | 0.35000000 | 0.08945230 | Elevance Health Inc. | 0.00 | 393.46 | 393.99 | 0.00 | 0.00 | |||
| emr | 141.72 | 140.37 | 2026/06/04 | 05:22:22 | extend-hours | -1.15000000 | -0.81926338 | Emerson Electric Co. | 0.00 | 141.46 | 141.58 | 0.00 | 0.00 | |||
| enph | 67.53 | 69.02 | 2026/06/04 | 05:34:16 | extend-hours | -1.69000000 | -2.44856563 | Enphase Energy Inc. | 0.00 | 70.88 | 68.89 | 0.00 | 0.00 | |||
| eog | 141.50 | 139.62 | 2026/06/04 | 05:24:57 | extend-hours | 2.92000000 | 2.09139092 | EOG Resources Inc. | 0.00 | 141.17 | 136.69 | 0.00 | 0.00 | |||
| epam | 97.35 | 101.77 | 2026/06/04 | 05:35:27 | extend-hours | -6.89420000 | -6.77429498 | EPAM SYSTEMS INC. | 0.00 | 99.46 | 102.63 | 0.00 | 0.00 | |||
| eqix | 1,073.77 | 1,082.94 | 2026/06/04 | 05:08:39 | extend-hours | 5.20000000 | 0.48017434 | Equinix Inc. Common Stock REIT | buy | 0.00 | 1,092.69 | 1,071.16 | 0.00 | 0.00 | ||
| eqr | 66.70 | 65.90 | 2026/06/04 | 05:23:01 | extend-hours | -0.07000000 | -0.10622155 | Equity Residential | 0.00 | 0.00 | 66.07 | 0.00 | 0.00 | |||
| eqt | 54.61 | 54.47 | 2026/06/04 | 05:04:42 | extend-hours | 0.54000000 | 0.99137140 | EQT CORP | 0.00 | 54.90 | 55.04 | 0.00 | 0.00 | |||
| etn | 416.43 | 421.21 | 2026/06/04 | 05:32:50 | extend-hours | -4.22000000 | -1.00187555 | Eaton Corporation plc Ordinary Shares | 0.00 | 419.46 | 407.75 | 0.00 | 0.00 | |||
| ew | 86.84 | 87.63 | 2026/06/04 | 04:26:58 | extend-hours | -1.56820000 | -1.78956978 | Edwards Lifesciences Corp | 0.00 | 86.88 | 86.90 | 0.00 | 0.00 | |||
| exc | 45.34 | 45.08 | 2026/06/04 | 05:20:34 | extend-hours | 0.12000000 | 0.26619343 | Exelon Corporation | 0.00 | 45.55 | 45.48 | 0.00 | 0.00 | |||
| exe | 92.07 | 92.00 | 2026/06/04 | 04:46:14 | extend-hours | -0.65540000 | -0.71239130 | Expand Energy Corporation Common Stock | 0.00 | 92.03 | 92.57 | 0.00 | 0.00 | |||
| expe | 225.37 | 225.25 | 2026/06/04 | 05:23:01 | extend-hours | -0.96000000 | -0.42619312 | Expedia Group Inc. Common Stock | 0.00 | 224.45 | 226.43 | 0.00 | 0.00 | |||
| f | 15.77 | 15.71 | 2026/06/04 | 05:35:25 | extend-hours | 0.05000000 | 0.31826862 | Ford Motor Company | 0.00 | 16.04 | 16.55 | 0.00 | 0.00 | |||
| fang | 212.28 | 210.59 | 2026/06/04 | 05:13:22 | extend-hours | -0.58000000 | -0.27541669 | Diamondback Energy Inc. | 0.00 | 205.05 | 197.92 | 0.00 | 0.00 | |||
| fast | 47.32 | 46.46 | 2026/06/04 | 05:15:26 | extend-hours | 0.60000000 | 1.29143349 | Fastenal Co | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | |||
| fcx | 69.65 | 70.64 | 2026/06/04 | 05:35:04 | extend-hours | -1.04000000 | -1.47225368 | Freeport-McMoran Inc. | 0.00 | 70.80 | 67.45 | 0.00 | 0.00 | |||
| fds | 253.44 | 258.13 | 2026/06/04 | 04:25:46 | extend-hours | -2.38000000 | -0.92201604 | Factset Research Systems | 0.00 | 255.00 | 249.35 | 0.00 | 0.00 | |||
| fdx | 326.73 | 324.46 | 2026/06/04 | 05:20:34 | extend-hours | -1.40000000 | -0.43148616 | FedEx Corporation | 0.00 | 328.70 | 380.48 | 0.00 | 0.00 | |||
| fico | 1,173.40 | 1,174.66 | 2026/06/04 | 05:31:52 | extend-hours | -0.66000000 | -0.05618647 | Fair Isaac Corporation | 0.00 | 1,244.03 | 1,272.36 | 0.00 | 0.00 | |||
| fis | 41.24 | 40.86 | 2026/06/04 | 05:22:58 | extend-hours | 0.44000000 | 1.07684777 | Fidelity National Information Services Inc. | 0.00 | 42.48 | 42.67 | 0.00 | 0.00 | |||
| fslr | 311.31 | 318.25 | 2026/06/04 | 05:35:27 | extend-hours | -7.25 | -2.27808327 | First Solar Inc. | 0.00 | 313.79 | 302.20 | 0.00 | 0.00 | |||
| ftnt | 145.02 | 146.48 | 2026/06/04 | 05:32:49 | extend-hours | -1.27000000 | -0.86701256 | Fortinet Inc. | buy | 0.00 | 147.56 | 138.32 | 0.00 | 0.00 | ||
| gd | 340.80 | 335.71 | 2026/06/04 | 05:16:09 | extend-hours | -0.57000000 | -0.16978940 | General Dynamics Corporation | 0.00 | 0.00 | 343.06 | 0.00 | 0.00 | |||
| ge | 314.08 | 314.64 | 2026/06/04 | 05:33:59 | extend-hours | 1.07000000 | 0.34007119 | GE Aerospace | 0.00 | 315.85 | 320.35 | 0.00 | 0.00 | |||
| gehc | 62.41 | 62.03 | 2026/06/04 | 05:05:31 | extend-hours | 0.12000000 | 0.19345478 | GE HealthCare Technologies Inc. Common Stock | 0.00 | 61.58 | 62.75 | 0.00 | 0.00 | |||
| gen | 26.42 | 26.50 | 2026/06/04 | 05:08:55 | extend-hours | -0.08000000 | -0.30188679 | Gen Digital Inc. Common Stock | 0.00 | 26.96 | 26.14 | 0.00 | 0.00 | |||
| gev | 956.02 | 959.36 | 2026/06/04 | 05:36:44 | extend-hours | -3.36000000 | -0.35023349 | GE Vernova Inc. | buy | 0.00 | 971.28 | 979.75 | 0.00 | 0.00 | ||
| gild | 130.73 | 128.99 | 2026/06/04 | 05:19:55 | extend-hours | 1.64000000 | 1.27141639 | Gilead Sciences Inc | 0.00 | 128.35 | 131.99 | 0.00 | 0.00 | |||
| gis | 32.50 | 32.17 | 2026/06/04 | 05:16:09 | extend-hours | 0.33000000 | 1.02580044 | General Mills Inc. | 0.00 | 32.69 | 33.41 | 0.00 | 0.00 | |||
| glw | 191.59 | 200.76 | 2026/06/04 | 05:36:23 | extend-hours | -8.86000000 | -4.41322973 | Corning Incorporated | buy | 0.00 | 200.41 | 188.94 | 0.00 | 0.00 | ||
| gm | 82.98 | 81.70 | 2026/06/04 | 05:06:14 | extend-hours | -0.64000000 | -0.78335373 | General Motors Company | 0.00 | 82.94 | 83.22 | 0.00 | 0.00 | |||
| gnrc | 282.00 | 285.31 | 2026/06/04 | 05:25:36 | extend-hours | -3.31000000 | -1.16014160 | GENERAC HOLDINGS INC | buy | 0.00 | 284.07 | 278.35 | 0.00 | 0.00 | ||
| goog | 357.53 | 355.68 | 2026/06/04 | 05:37:00 | extend-hours | 1.90000000 | 0.53418803 | Alphabet Inc. Class C Capital Stock | 0.00 | 356.77 | 372.46 | 0.00 | 0.00 | |||
| googl | 360.92 | 358.99 | 2026/06/04 | 05:37:00 | extend-hours | 1.97000000 | 0.54876180 | Alphabet Inc. Class A Common Stock | 0.00 | 360.52 | 376.30 | 0.00 | 0.00 | |||
| gpn | 68.34 | 67.85 | 2026/06/04 | 05:18:35 | extend-hours | 0.11000000 | 0.16212233 | Global Payments Inc. | 0.00 | 67.79 | 72.90 | 0.00 | 0.00 | |||
| gs | 1,049.00 | 1,041.02 | 2026/06/04 | 05:34:15 | extend-hours | 7.98000000 | 0.76655588 | Goldman Sachs Group Inc. | 0.00 | 1,046.88 | 1,029.86 | 0.00 | 0.00 | |||
| gww | 1,303.00 | 1,270.40 | 2026/06/04 | 05:16:09 | extend-hours | 15.86000000 | 1.24842569 | W.W. Grainger Inc. | 0.00 | 1,287.60 | 1,255.26 | 0.00 | 0.00 | |||
| hal | 41.22 | 41.03 | 2026/06/04 | 05:17:52 | extend-hours | -0.43000000 | -1.04801365 | Halliburton Company | buy | 0.00 | 40.21 | 39.45 | 0.00 | 0.00 | ||
| hban | 16.02 | 16.09 | 2026/06/04 | 05:14:23 | extend-hours | -0.30220000 | -1.87818521 | Huntington Bancshares Inc | 0.00 | 16.05 | 16.08 | 0.00 | 0.00 | |||
| hca | 367.28 | 362.99 | 2026/06/04 | 05:36:27 | extend-hours | -4.12000000 | -1.13501749 | HCA Healthcare Inc. | 0.00 | 361.89 | 376.10 | 0.00 | 0.00 | |||
| hd | 312.98 | 312.97 | 2026/06/04 | 05:18:35 | extend-hours | -1.33000000 | -0.42496086 | Home Depot Inc. | 0.00 | 310.09 | 315.68 | 0.00 | 0.00 | |||
| hig | 127.15 | 126.09 | 2026/06/04 | 05:14:23 | extend-hours | -1.23000000 | -0.97549369 | The Hartford Financial Services Group Inc. | 0.00 | 127.59 | 128.31 | 0.00 | 0.00 | |||
| hii | 287.50 | 287.54 | 2026/06/04 | 05:17:55 | extend-hours | 2.46000000 | 0.85553314 | Huntington Ingalls Industries Inc. | 0.00 | 293.25 | 304.81 | 0.00 | 0.00 | |||
| hlt | 334.00 | 331.20 | 2026/06/04 | 05:22:58 | extend-hours | -1.48000000 | -0.44685990 | Hilton Worldwide Holdings Inc. | 0.00 | 333.94 | 333.54 | 0.00 | 0.00 | |||
| hon | 224.97 | 223.26 | 2026/06/04 | 05:36:46 | extend-hours | 1.74000000 | 0.77936039 | Honeywell International Inc. | 0.00 | 234.75 | 234.63 | 0.00 | 0.00 | |||
| hpe | 52.84 | 55.15 | 2026/06/04 | 05:36:50 | extend-hours | -2.42000000 | -4.38803264 | Hewlett Packard Enterprise Company | 0.00 | 54.63 | 46.17 | 0.00 | 0.00 | |||
| hpq | 25.51 | 26.04 | 2026/06/04 | 05:35:03 | extend-hours | -0.54000000 | -2.07373272 | HP Inc. | 0.00 | 26.67 | 26.74 | 0.00 | 0.00 | |||
| hrl | 23.31 | 23.13 | 2026/06/04 | 05:18:34 | extend-hours | 0.19000000 | 0.82144401 | Hormel Foods Corporation | 0.00 | 23.39 | 22.97 | 0.00 | 0.00 | |||
| hsic | 76.38 | 75.95 | 2026/06/04 | 05:14:23 | extend-hours | -0.30000000 | -0.39499671 | Henry Schein Inc | 0.00 | 76.01 | 76.14 | 0.00 | 0.00 | |||
| hst | 23.99 | 23.85 | 2026/06/04 | 05:18:35 | extend-hours | 0.16000000 | 0.67085954 | Host Hotels & Resorts Inc. | 0.00 | 23.77 | 23.42 | 0.00 | 0.00 | |||
| hsy | 184.17 | 183.20 | 2026/06/04 | 04:00:01 | extend-hours | 1 | 0.54585153 | The Hershey Company | 0.00 | 186.04 | 191.20 | 0.00 | 0.00 | |||
| hubb | 482.91 | 485.37 | 2026/06/04 | 05:25:36 | extend-hours | 4.45000000 | 0.91682634 | Hubbell Incorporated | 0.00 | 0.00 | 475.04 | 0.00 | 0.00 | |||
| hum | 328.00 | 321.20 | 2026/06/04 | 04:23:02 | extend-hours | 6.66000000 | 2.07347447 | Humana Inc. | 0.00 | 328.46 | 316.85 | 0.00 | 0.00 | |||
| hwm | 250.09 | 249.54 | 2026/06/04 | 05:32:20 | extend-hours | -2.09000000 | -0.83754108 | Howmet Aerospace Inc. | 0.00 | 250.26 | 255.36 | 0.00 | 0.00 | |||
| ibm | 299.30 | 305.63 | 2026/06/04 | 05:37:05 | extend-hours | -6.95640000 | -2.27608546 | International Business Machines Corporation | 0.00 | 321.74 | 293.37 | 0.00 | 0.00 | |||
| ice | 139.49 | 141.99 | 2026/06/04 | 05:20:34 | extend-hours | -3.93000000 | -2.76780055 | Intercontinental Exchange Inc. | 0.00 | 140.67 | 145.60 | 0.00 | 0.00 | |||
| idxx | 568.43 | 549.44 | 2026/06/04 | 05:19:55 | extend-hours | 15.67000000 | 2.85199476 | Idexx Laboratories Inc | 0.00 | 555.10 | 559.69 | 0.00 | 0.00 | |||
| incy | 97.90 | 93.02 | 2026/06/04 | 04:35:46 | extend-hours | 5.74000000 | 6.17071598 | Incyte Genomics Inc | 0.00 | 0.00 | 95.88 | 0.00 | 0.00 | |||
| intc | 108.60 | 112.71 | 2026/06/04 | 05:37:36 | extend-hours | -4.31000000 | -3.82397303 | Intel Corp | buy | 0.00 | 113.27 | 114.40 | 0.00 | 0.00 | ||
| intu | 317.00 | 311.44 | 2026/06/04 | 05:36:22 | extend-hours | 5.21000000 | 1.67287439 | Intuit Inc | 0.00 | 316.34 | 323.51 | 0.00 | 0.00 | |||
| invh | 29.13 | 28.75 | 2026/06/04 | 05:16:09 | extend-hours | 0.11000000 | 0.38260870 | Invitation Homes Inc. Common Stock | 0.00 | 28.96 | 29.18 | 0.00 | 0.00 | |||
| ip | 33.56 | 33.40 | 2026/06/04 | 05:14:23 | extend-hours | 0.13000000 | 0.38922156 | International Paper Co. | 0.00 | 33.52 | 33.38 | 0.00 | 0.00 | |||
| iqv | 182.05 | 177.45 | 2026/06/04 | 05:04:17 | extend-hours | 1.41000000 | 0.79459003 | IQVIA Holdings Inc. | 0.00 | 0.00 | 179.28 | 0.00 | 0.00 | |||
| ir | 70.54 | 71.21 | 2026/06/04 | 04:52:50 | extend-hours | -1.55000000 | -2.17666058 | Ingersoll Rand Inc. Common Stock | 0.00 | 71.73 | 71.28 | 0.00 | 0.00 | |||
| irm | 128.40 | 127.95 | 2026/06/04 | 04:36:06 | extend-hours | 0.26000000 | 0.20320438 | Iron Mountain Inc. | buy | 0.00 | 129.88 | 127.80 | 0.00 | 0.00 | ||
| isrg | 411.50 | 407.29 | 2026/06/04 | 05:37:34 | extend-hours | 4.46050000 | 1.09516561 | Intuitive Surgical Inc. | 0.00 | 400.53 | 413.97 | 0.00 | 0.00 | |||
| itw | 251.51 | 250.09 | 2026/06/04 | 05:14:20 | extend-hours | 1.68000000 | 0.67175817 | Illinois Tool Works Inc. | 0.00 | 250.89 | 248.80 | 0.00 | 0.00 | |||
| j | 121.94 | 120.73 | 2026/06/04 | 05:23:01 | extend-hours | -0.66000000 | -0.54667440 | Jacobs Solutions Inc. | 0.00 | 121.41 | 120.22 | 0.00 | 0.00 | |||
| jbht | 281.70 | 277.95 | 2026/06/04 | 05:14:23 | extend-hours | 4.46000000 | 1.60460514 | JB Hunt Transport Services Inc | 0.00 | 0.00 | 274.97 | 0.00 | 0.00 | |||
| jbl | 369.14 | 379.04 | 2026/06/04 | 05:23:47 | extend-hours | -7.82000000 | -2.06310680 | Jabil Inc. | buy | 0.00 | 377.88 | 368.63 | 0.00 | 0.00 | ||
| jci | 146.85 | 142.21 | 2026/06/04 | 05:06:58 | extend-hours | 6.99000000 | 4.91526616 | Johnson Controls International plc | 0.00 | 145.96 | 138.56 | 0.00 | 0.00 | |||
| jkhy | 133.60 | 135.92 | 2026/06/04 | 05:04:15 | extend-hours | -2.96000000 | -2.17783173 | Henry (Jack) & Associates | 0.00 | 132.57 | 136.24 | 0.00 | 0.00 | |||
| jnj | 226.06 | 222.45 | 2026/06/04 | 05:20:38 | extend-hours | 2.11000000 | 0.94852776 | Johnson & Johnson | 0.00 | 223.37 | 226.37 | 0.00 | 0.00 | |||
| jpm | 303.03 | 300.85 | 2026/06/04 | 05:36:32 | extend-hours | 2.65000000 | 0.88083763 | JPMorgan Chase & Co. | 0.00 | 298.51 | 298.44 | 0.00 | 0.00 | |||
| kdp | 30.95 | 30.55 | 2026/06/04 | 05:19:18 | extend-hours | 0.41000000 | 1.34206219 | Keurig Dr Pepper Inc. | 0.00 | 30.56 | 30.28 | 0.00 | 0.00 | |||
| keys | 347.15 | 350.48 | 2026/06/04 | 05:29:05 | extend-hours | -2.30000000 | -0.65624287 | Keysight Technologies Inc. | buy | 0.00 | 345.44 | 340.34 | 0.00 | 0.00 | ||
| khc | 23.03 | 22.76 | 2026/06/04 | 05:22:25 | extend-hours | 0.29000000 | 1.27416520 | The Kraft Heinz Company Common Stock | 0.00 | 23.08 | 23.83 | 0.00 | 0.00 | |||
| kim | 23.93 | 23.62 | 2026/06/04 | 05:17:53 | extend-hours | 0.06000000 | 0.25402202 | Kimco Realty Corp. | 0.00 | 23.77 | 23.97 | 0.00 | 0.00 | |||
| kkr | 90.52 | 89.40 | 2026/06/04 | 05:30:34 | extend-hours | -3.57710000 | -4.00123043 | KKR & Co. Inc. | 0.00 | 89.92 | 94.08 | 0.00 | 0.00 | |||
| klac | 2,100.03 | 2,125.11 | 2026/06/04 | 05:38:12 | extend-hours | -25.11000000 | -1.18158589 | KLA Corporation Common Stock | buy | 0.00 | 2,059.50 | 1,978.29 | 0.00 | 0.00 | ||
| kmb | 95.69 | 94.76 | 2026/06/04 | 05:37:35 | extend-hours | 0.99000000 | 1.04474462 | Kimberly-Clark Corp. | 0.00 | 96.80 | 98.17 | 0.00 | 0.00 | |||
| kmi | 31.68 | 31.37 | 2026/06/04 | 05:23:01 | extend-hours | 0.01000000 | 0.03187759 | Kinder Morgan Inc. | 0.00 | 31.65 | 31.57 | 0.00 | 0.00 | |||
| kmx | 46.46 | 46.03 | 2026/06/04 | 04:30:56 | extend-hours | 0.27000000 | 0.58657397 | CarMax Inc. | 0.00 | 45.21 | 44.37 | 0.00 | 0.00 | |||
| ko | 79.70 | 78.76 | 2026/06/04 | 05:37:53 | extend-hours | 0.89000000 | 1.13001524 | Coca-Cola Company | 0.00 | 78.57 | 79.44 | 0.00 | 0.00 | |||
| kr | 61.53 | 61.23 | 2026/06/04 | 05:35:59 | extend-hours | 0.30000000 | 0.48995590 | The Kroger Co. | 0.00 | 61.28 | 62.48 | 0.00 | 0.00 | |||
| kvue | 16.94 | 16.83 | 2026/06/04 | 04:20:08 | extend-hours | 0.04000000 | 0.23767083 | Kenvue Inc. | 0.00 | 17.14 | 17.38 | 0.00 | 0.00 | |||
| ldos | 124.94 | 124.35 | 2026/06/04 | 05:16:09 | extend-hours | 0.33000000 | 0.26537998 | Leidos Holdings Inc. | 0.00 | 125.16 | 128.22 | 0.00 | 0.00 | |||
| len | 90.02 | 89.46 | 2026/06/04 | 04:53:55 | extend-hours | 0.30000000 | 0.33534541 | Lennar Corporation Class A | 0.00 | 89.79 | 90.12 | 0.00 | 0.00 | |||
| lh | 259.80 | 258.92 | 2026/06/04 | 05:05:04 | extend-hours | 1.38000000 | 0.53298316 | Labcorp Holdings Inc. | 0.00 | 256.77 | 258.83 | 0.00 | 0.00 | |||
| lii | 519.10 | 515.03 | 2026/06/04 | 05:17:52 | extend-hours | -1.07000000 | -0.20775489 | Lennox International Inc. | 0.00 | 521.10 | 505.41 | 0.00 | 0.00 | |||
| lin | 515.49 | 507.57 | 2026/06/04 | 05:31:57 | extend-hours | 6.43000000 | 1.26682034 | Linde plc Ordinary Share | 0.00 | 509.51 | 501.94 | 0.00 | 0.00 | |||
| lly | 1,094.00 | 1,078.78 | 2026/06/04 | 05:34:37 | extend-hours | 14.22000000 | 1.31815569 | Eli Lilly & Co. | 0.00 | 1,074.81 | 1,091.29 | 0.00 | 0.00 | |||
| lmt | 513.85 | 512.03 | 2026/06/04 | 05:34:52 | extend-hours | 2.91000000 | 0.56832607 | Lockheed Martin Corp. | 0.00 | 517.73 | 525.03 | 0.00 | 0.00 | |||
| low | 209.51 | 203.57 | 2026/06/04 | 05:20:34 | extend-hours | 0.86000000 | 0.42245910 | Lowe's Companies Inc. | 0.00 | 205.81 | 211.56 | 0.00 | 0.00 | |||
| lrcx | 336.80 | 343.71 | 2026/06/04 | 05:38:34 | extend-hours | -7.91000000 | -2.30135870 | Lam Research Corp | buy | 0.00 | 337.23 | 324.30 | 0.00 | 0.00 | ||
| lulu | 126.00 | 126.03 | 2026/06/04 | 05:38:18 | extend-hours | 0.12000000 | 0.09521542 | lululemon athletica inc. | 0.00 | 125.48 | 129.57 | 0.00 | 0.00 | |||
| luv | 41.00 | 40.87 | 2026/06/04 | 05:27:20 | extend-hours | 0.13000000 | 0.31808172 | Southwest Airlines Co. | 0.00 | 41.73 | 42.70 | 0.00 | 0.00 | |||
| lvs | 51.29 | 51.00 | 2026/06/04 | 05:20:34 | extend-hours | -0.35000000 | -0.68627451 | Las Vegas Sands Corp. | 0.00 | 50.70 | 51.32 | 0.00 | 0.00 | |||
| lyb | 67.58 | 67.52 | 2026/06/04 | 05:18:35 | extend-hours | -0.01000000 | -0.01481043 | LyondellBasell Industries N.V. Class A | buy | 0.00 | 67.85 | 67.55 | 0.00 | 0.00 | ||
| ma | 476.00 | 471.55 | 2026/06/04 | 05:38:17 | extend-hours | 4.45000000 | 0.94369632 | Mastercard Incorporated | 0.00 | 473.67 | 487.47 | 0.00 | 0.00 | |||
| maa | 133.66 | 128.62 | 2026/06/04 | 05:23:01 | extend-hours | 3.58000000 | 2.78339294 | Mid-America Apartment Communities Inc. | 0.00 | 130.79 | 129.84 | 0.00 | 0.00 | |||
| mar | 380.01 | 376.75 | 2026/06/04 | 05:22:21 | extend-hours | 1.65000000 | 0.43795620 | Marriot International Class A Common Stock | 0.00 | 375.24 | 378.94 | 0.00 | 0.00 | |||
| mas | 70.15 | 69.56 | 2026/06/04 | 05:17:52 | extend-hours | 0.36000000 | 0.51753882 | Masco Corporation | 0.00 | 69.58 | 69.68 | 0.00 | 0.00 | |||
| mcd | 275.37 | 273.29 | 2026/06/04 | 05:38:33 | extend-hours | 1.81000000 | 0.66230012 | McDonald's Corporation | 0.00 | 275.83 | 277.75 | 0.00 | 0.00 | |||
| mchp | 96.55 | 96.55 | 2026/06/04 | 05:37:56 | extend-hours | -1.03000000 | -1.06680476 | Microchip Technology Inc | buy | 0.00 | 96.34 | 95.28 | 0.00 | 0.00 | ||
| mck | 742.01 | 740.17 | 2026/06/04 | 04:45:58 | extend-hours | 1.21000000 | 0.16347596 | McKesson Corporation | 0.00 | 735.84 | 744.14 | 0.00 | 0.00 | |||
| mco | 450.98 | 450.00 | 2026/06/04 | 05:23:01 | extend-hours | -5.21000000 | -1.15777778 | Moody's Corporation | 0.00 | 445.44 | 453.29 | 0.00 | 0.00 | |||
| mdlz | 62.26 | 61.31 | 2026/06/04 | 05:38:32 | extend-hours | 0.80000000 | 1.30484423 | Mondelez International Inc. Class A | 0.00 | 62.04 | 61.70 | 0.00 | 0.00 | |||
| mdt | 78.58 | 77.95 | 2026/06/04 | 05:33:42 | extend-hours | 0.63000000 | 0.80821039 | Medtronic plc | 0.00 | 76.40 | 75.12 | 0.00 | 0.00 | |||
| met | 81.65 | 82.07 | 2026/06/04 | 05:20:34 | extend-hours | -1.86000000 | -2.26635799 | MetLife Inc. | 0.00 | 81.72 | 82.24 | 0.00 | 0.00 | |||
| meta | 617.61 | 622.98 | 2026/06/04 | 05:38:35 | extend-hours | -5.30000000 | -0.85074962 | Meta Platforms Inc. Class A Common Stock | 0.00 | 606.52 | 619.32 | 0.00 | 0.00 | |||
| mgm | 48.20 | 48.08 | 2026/06/04 | 05:08:24 | extend-hours | -0.06000000 | -0.12479201 | MGM RESORTS INTERNATIONAL | 0.00 | 48.16 | 45.89 | 0.00 | 0.00 | |||
| mkc | 46.89 | 46.29 | 2026/06/04 | 05:14:23 | extend-hours | 0.25 | 0.54007345 | McCormick & Company Incorporated Non-VTG CS | 0.00 | 46.58 | 46.86 | 0.00 | 0.00 | |||
| mmm | 152.48 | 152.66 | 2026/06/04 | 05:14:23 | extend-hours | -1.25 | -0.81881305 | 3M Company | 0.00 | 153.04 | 152.98 | 0.00 | 0.00 | |||
| mnst | 90.84 | 89.04 | 2026/06/04 | 05:19:55 | extend-hours | 0.96000000 | 1.07816712 | Monster Beverage Corporation | 0.00 | 88.74 | 88.67 | 0.00 | 0.00 | |||
| mo | 71.15 | 70.30 | 2026/06/04 | 05:37:53 | extend-hours | 0.81000000 | 1.15220484 | Altria Group Inc. | 0.00 | 69.82 | 70.35 | 0.00 | 0.00 | |||
| moh | 184.24 | 182.10 | 2026/06/04 | 04:00:00 | extend-hours | 4.96000000 | 2.72377814 | Molina Healthcare Inc. | 0.00 | 181.42 | 179.37 | 0.00 | 0.00 | |||
| mos | 23.45 | 23.30 | 2026/06/04 | 05:16:09 | extend-hours | 0.15000000 | 0.64377682 | The Mosaic Company | 0.00 | 23.45 | 23.64 | 0.00 | 0.00 | |||
| mpc | 280.00 | 265.58 | 2026/06/04 | 04:49:19 | extend-hours | 4.60000000 | 1.73205814 | MARATHON PETROLEUM CORPORATION | buy | 0.00 | 267.87 | 256.60 | 0.00 | 0.00 | ||
| mpwr | 1,679.83 | 1,689.89 | 2026/06/04 | 05:37:55 | extend-hours | -18.68000000 | -1.10539739 | Monolithic Power Systems Inc. | buy | 0.00 | 1,639.87 | 1,608.21 | 0.00 | 0.00 | ||
| mrk | 116.25 | 115.45 | 2026/06/04 | 05:18:34 | extend-hours | -0.65000000 | -0.56303868 | Merck & Co. Inc. | 0.00 | 115.98 | 117.56 | 0.00 | 0.00 | |||
| mrna | 49.18 | 49.06 | 2026/06/04 | 05:38:36 | extend-hours | 0.12000000 | 0.24459845 | Moderna Inc. Common Stock | buy | 0.00 | 45.36 | 46.81 | 0.00 | 0.00 | ||
| ms | 211.70 | 212.85 | 2026/06/04 | 05:23:21 | extend-hours | -4.62000000 | -2.17059362 | Morgan Stanley | 0.00 | 210.91 | 208.16 | 0.00 | 0.00 | |||
| msci | 616.99 | 625.62 | 2026/06/04 | 04:20:08 | extend-hours | -16.69000000 | -2.66775359 | MSCI Inc. | 0.00 | 624.34 | 626.19 | 0.00 | 0.00 | |||
| msft | 431.04 | 427.34 | 2026/06/04 | 05:39:08 | extend-hours | 3.73000000 | 0.87284130 | Microsoft Corp | 0.00 | 434.53 | 436.41 | 0.00 | 0.00 | |||
| mtb | 215.10 | 216.21 | 2026/06/04 | 04:17:02 | extend-hours | -3.26000000 | -1.50779335 | M&T Bank Corp. | 0.00 | 214.37 | 214.82 | 0.00 | 0.00 | |||
| mtch | 34.51 | 34.91 | 2026/06/04 | 04:06:20 | extend-hours | -1.32000000 | -3.78115153 | Match Group Inc | 0.00 | 35.27 | 36.13 | 0.00 | 0.00 | |||
| mtd | 1,177.18 | 1,184.82 | 2026/06/04 | 05:16:09 | extend-hours | -0.68000000 | -0.05739268 | Mettler-Toledo International | 0.00 | 1,164.36 | 1,159.32 | 0.00 | 0.00 | |||
| mu | 1,020.00 | 1,079.57 | 2026/06/04 | 05:39:16 | extend-hours | -58.83000000 | -5.44939189 | Micron Technology Inc. | buy | 0.00 | 1,078.90 | 984.51 | 0.00 | 0.00 | ||
| nclh | 18.25 | 18.15 | 2026/06/04 | 05:26:50 | extend-hours | 0.10000000 | 0.55096419 | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | 0.00 | 18.19 | 18.20 | 0.00 | 0.00 | |||
| ndaq | 86.92 | 86.81 | 2026/06/04 | 05:35:01 | extend-hours | 0.95000000 | 1.09434397 | Nasdaq Inc. Common Stock | 0.00 | 87.49 | 90.33 | 0.00 | 0.00 | |||
| ndsn | 290.00 | 287.43 | 2026/06/04 | 05:29:30 | extend-hours | 1.72000000 | 0.59840657 | Nordson Corp | 0.00 | 289.78 | 287.12 | 0.00 | 0.00 | |||
| nee | 85.60 | 84.58 | 2026/06/04 | 05:29:37 | extend-hours | 0.30000000 | 0.35469378 | Nextra Energy Inc. | 0.00 | 85.90 | 86.25 | 0.00 | 0.00 | |||
| nem | 107.98 | 107.47 | 2026/06/04 | 05:39:14 | extend-hours | 0.51000000 | 0.47455104 | Newmont Corporation | 0.00 | 108.11 | 108.43 | 0.00 | 0.00 | |||
| nke | 44.03 | 43.81 | 2026/06/04 | 05:39:44 | extend-hours | 0.20000000 | 0.45651678 | Nike Inc. | 0.00 | 43.65 | 45.44 | 0.00 | 0.00 | |||
| noc | 531.00 | 533.54 | 2026/06/04 | 05:20:34 | extend-hours | -9.64000000 | -1.80679987 | Northrop Grumman Corp. | 0.00 | 536.03 | 547.59 | 0.00 | 0.00 | |||
| now | 119.84 | 117.90 | 2026/06/04 | 05:39:46 | extend-hours | 1.81000000 | 1.53519932 | SERVICENOW INC. | 0.00 | 123.61 | 119.84 | 0.00 | 0.00 | |||
| nrg | 133.80 | 133.76 | 2026/06/04 | 04:51:00 | extend-hours | 0.04000000 | 0.02990431 | NRG Energy Inc. | 0.00 | 0.00 | 134.51 | 0.00 | 0.00 | |||
| nsc | 307.04 | 307.82 | 2026/06/04 | 04:23:37 | extend-hours | -2.44000000 | -0.79267104 | Norfolk Southern Corp. | 0.00 | 309.40 | 309.86 | 0.00 | 0.00 | |||
| ntap | 179.00 | 181.08 | 2026/06/04 | 05:22:43 | extend-hours | -2.08000000 | -1.14866357 | NetApp Inc | 0.00 | 177.47 | 165.77 | 0.00 | 0.00 | |||
| nue | 257.74 | 257.18 | 2026/06/04 | 05:40:03 | extend-hours | 0.54000000 | 0.20996967 | Nucor Corporation | buy | 0.00 | 258.50 | 251.14 | 0.00 | 0.00 | ||
| nvda | 212.98 | 214.75 | 2026/06/04 | 05:40:03 | extend-hours | -1.85000000 | -0.86146682 | Nvidia Corp | 0.00 | 222.30 | 217.03 | 0.00 | 0.00 | |||
| nvr | 6,119.40 | 6,140.00 | 2026/06/04 | 05:32:50 | extend-hours | -61.55000000 | -1.00244300 | NVR Inc. | 0.00 | 0.00 | 6,133.14 | 0.00 | 0.00 | |||
| nws | 29.93 | 29.82 | 2026/06/04 | 05:20:41 | extend-hours | 0.15000000 | 0.50301811 | News Corporation Class B Common Stock | 0.00 | 29.76 | 30.19 | 0.00 | 0.00 | |||
| nxpi | 324.31 | 321.88 | 2026/06/04 | 05:39:46 | extend-hours | -1.71000000 | -0.53125388 | NXP Semiconductors N.V. | buy | 0.00 | 321.95 | 323.09 | 0.00 | 0.00 | ||
| o | 60.28 | 59.72 | 2026/06/04 | 05:39:44 | extend-hours | 0.58000000 | 0.97119893 | Realty Income Corporation | 0.00 | 60.06 | 60.82 | 0.00 | 0.00 | |||
| odfl | 238.39 | 235.00 | 2026/06/04 | 04:00:00 | extend-hours | 8.83000000 | 3.75744681 | Old Dominion Freight Line | 0.00 | 232.87 | 226.01 | 0.00 | 0.00 | |||
| oke | 87.40 | 86.77 | 2026/06/04 | 05:14:23 | extend-hours | 0.68000000 | 0.78368100 | Oneok Inc. | 0.00 | 88.06 | 86.57 | 0.00 | 0.00 | |||
| omc | 74.40 | 75.31 | 2026/06/04 | 04:26:58 | extend-hours | -1.48000000 | -1.96521046 | Omnicom Group Inc. | 0.00 | 74.77 | 74.44 | 0.00 | 0.00 | |||
| on | 128.00 | 133.93 | 2026/06/04 | 05:40:05 | extend-hours | -4.93000000 | -3.68102740 | ON Semiconductor Corp | buy | 0.00 | 129.44 | 125.19 | 0.00 | 0.00 | ||
| orcl | 224.91 | 230.33 | 2026/06/04 | 05:40:06 | extend-hours | -5.33620000 | -2.31676291 | Oracle Corp | 0.00 | 236.30 | 223.61 | 0.00 | 0.00 | |||
| orly | 88.96 | 87.38 | 2026/06/04 | 05:39:04 | extend-hours | 1.14000000 | 1.30464637 | O'Reilly Automotive Inc. | 0.00 | 86.61 | 87.45 | 0.00 | 0.00 | |||
| otis | 70.64 | 69.92 | 2026/06/04 | 05:16:09 | extend-hours | 0.29000000 | 0.41475973 | Otis Worldwide Corporation | 0.00 | 70.61 | 70.68 | 0.00 | 0.00 | |||
| oxy | 59.68 | 59.64 | 2026/06/04 | 05:40:30 | extend-hours | -0.14000000 | -0.23474178 | Occidental Petroleum Corporation | 0.00 | 59.89 | 58.19 | 0.00 | 0.00 | |||
| panw | 273.25 | 280.43 | 2026/06/04 | 05:38:38 | extend-hours | -6.58000000 | -2.34639661 | Palo Alto Networks Inc. Common Stock | 0.00 | 283.76 | 277.90 | 0.00 | 0.00 | |||
| payc | 138.28 | 142.60 | 2026/06/04 | 05:05:49 | extend-hours | -6.44000000 | -4.51612903 | PAYCOM SOFTWARE INC. | 0.00 | 139.75 | 139.63 | 0.00 | 0.00 | |||
| payx | 98.96 | 99.61 | 2026/06/04 | 05:17:56 | extend-hours | -3.42100000 | -3.43439414 | Paychex Inc | 0.00 | 98.88 | 98.11 | 0.00 | 0.00 | |||
| pcar | 115.21 | 113.30 | 2026/06/04 | 05:39:46 | extend-hours | 2.22000000 | 1.95939982 | Paccar Inc | 0.00 | 115.24 | 112.05 | 0.00 | 0.00 | |||
| pcg | 17.00 | 16.85 | 2026/06/04 | 05:30:05 | extend-hours | 0.05000000 | 0.29673591 | PG&E Corporation | 0.00 | 16.81 | 16.47 | 0.00 | 0.00 | |||
| pep | 144.32 | 142.54 | 2026/06/04 | 05:37:23 | extend-hours | 1.78000000 | 1.24877227 | PepsiCo Inc. | 0.00 | 142.52 | 144.18 | 0.00 | 0.00 | |||
| pfe | 25.50 | 25.34 | 2026/06/04 | 05:40:38 | extend-hours | 0.15000000 | 0.59194949 | Pfizer Inc. | 0.00 | 25.49 | 25.87 | 0.00 | 0.00 | |||
| pg | 141.55 | 140.19 | 2026/06/04 | 05:22:44 | extend-hours | 1.01000000 | 0.72045082 | Procter & Gamble Company | 0.00 | 141.43 | 143.26 | 0.00 | 0.00 | |||
| pgr | 195.96 | 195.79 | 2026/06/04 | 05:40:30 | extend-hours | -3.36000000 | -1.71616825 | Progressive Corporation | 0.00 | 195.86 | 194.32 | 0.00 | 0.00 | |||
| ph | 855.99 | 850.76 | 2026/06/04 | 05:40:30 | extend-hours | 2.45000000 | 0.28797781 | Parker-Hannifin Corporation | 0.00 | 849.07 | 844.38 | 0.00 | 0.00 | |||
| pkg | 225.00 | 223.22 | 2026/06/04 | 05:17:52 | extend-hours | -0.44000000 | -0.19711495 | Packaging Corp of America | 0.00 | 225.20 | 221.06 | 0.00 | 0.00 | |||
| pld | 143.35 | 139.29 | 2026/06/04 | 05:11:22 | extend-hours | 1.79000000 | 1.28508866 | PROLOGIS INC. | 0.00 | 141.54 | 142.83 | 0.00 | 0.00 | |||
| pltr | 143.23 | 142.20 | 2026/06/04 | 05:40:38 | extend-hours | 1.04000000 | 0.73136428 | Palantir Technologies Inc. Class A Common Stock | 0.00 | 147.36 | 148.03 | 0.00 | 0.00 | |||
| pm | 178.96 | 175.94 | 2026/06/04 | 05:22:58 | extend-hours | 1.35000000 | 0.76730704 | Philip Morris International Inc. | 0.00 | 176.05 | 176.91 | 0.00 | 0.00 | |||
| pnc | 219.57 | 219.66 | 2026/06/04 | 04:20:08 | extend-hours | -2.73000000 | -1.24282983 | PNC Financial Services Group | 0.00 | 218.53 | 219.57 | 0.00 | 0.00 | |||
| pnr | 71.98 | 71.80 | 2026/06/04 | 05:04:42 | extend-hours | 0.19000000 | 0.26462396 | Pentair plc | 0.00 | 71.27 | 71.34 | 0.00 | 0.00 | |||
| podd | 144.59 | 144.47 | 2026/06/04 | 05:04:42 | extend-hours | 1.26000000 | 0.87215339 | Insulet Corporation | 0.00 | 142.48 | 144.46 | 0.00 | 0.00 | |||
| pool | 181.77 | 181.06 | 2026/06/04 | 05:17:52 | extend-hours | 1.09000000 | 0.60201038 | Pool Corporation | 0.00 | 178.33 | 181.53 | 0.00 | 0.00 | |||
| ppg | 112.21 | 112.99 | 2026/06/04 | 04:26:58 | extend-hours | -2.25 | -1.99132667 | PPG Industries Inc. | 0.00 | 112.01 | 112.69 | 0.00 | 0.00 | |||
| pru | 101.97 | 101.78 | 2026/06/04 | 05:21:44 | extend-hours | -1.93000000 | -1.89624681 | Prudential Financial Inc. | 0.00 | 101.39 | 101.17 | 0.00 | 0.00 | |||
| psa | 303.32 | 298.93 | 2026/06/04 | 04:20:08 | extend-hours | 2.83000000 | 0.94670993 | Public Storage | 0.00 | 303.22 | 302.91 | 0.00 | 0.00 | |||
| psx | 187.65 | 184.00 | 2026/06/04 | 05:41:07 | extend-hours | 3.44000000 | 1.86956522 | PHILLIPS 66 | 0.00 | 185.28 | 179.57 | 0.00 | 0.00 | |||
| ptc | 140.00 | 140.86 | 2026/06/04 | 05:36:47 | extend-hours | -2.62000000 | -1.86000284 | PTC INC | 0.00 | 139.49 | 141.03 | 0.00 | 0.00 | |||
| pwr | 713.90 | 715.67 | 2026/06/04 | 05:34:53 | extend-hours | -1.67000000 | -0.23334777 | Quanta Services Inc. | buy | 0.00 | 712.40 | 714.76 | 0.00 | 0.00 | ||
| pypl | 42.97 | 42.61 | 2026/06/04 | 05:40:06 | extend-hours | 0.37000000 | 0.86834077 | PayPal Holdings Inc. Common Stock | 0.00 | 43.74 | 44.22 | 0.00 | 0.00 | |||
| qcom | 238.10 | 250.01 | 2026/06/04 | 05:41:08 | extend-hours | -11.01000000 | -4.40382385 | Qualcomm Inc | 0.00 | 241.81 | 241.22 | 0.00 | 0.00 | |||
| rcl | 287.80 | 287.36 | 2026/06/04 | 05:35:40 | extend-hours | -4.54000000 | -1.57989978 | Royal Caribbean Group | 0.00 | 288.86 | 285.06 | 0.00 | 0.00 | |||
| reg | 76.84 | 76.31 | 2026/06/04 | 05:17:53 | extend-hours | 0.26000000 | 0.34071550 | Regency Centers Corporation | 0.00 | 76.41 | 77.22 | 0.00 | 0.00 | |||
| regn | 624.73 | 600.79 | 2026/06/04 | 05:24:57 | extend-hours | 22.08000000 | 3.67516104 | Regeneron Pharmaceuticals Inc | 0.00 | 610.70 | 615.01 | 0.00 | 0.00 | |||
| rf | 27.60 | 27.40 | 2026/06/04 | 05:23:01 | extend-hours | 0.15000000 | 0.54744526 | Regions Financial Corp. | 0.00 | 27.58 | 27.80 | 0.00 | 0.00 | |||
| rjf | 147.67 | 146.34 | 2026/06/04 | 05:18:35 | extend-hours | -0.19000000 | -0.12983463 | Raymond James Financial Inc. | 0.00 | 145.34 | 144.81 | 0.00 | 0.00 | |||
| rl | 358.75 | 359.43 | 2026/06/04 | 04:00:03 | extend-hours | -1.87000000 | -0.52026820 | Ralph Lauren Corporation | 0.00 | 361.80 | 366.72 | 0.00 | 0.00 | |||
| rmd | 187.46 | 186.46 | 2026/06/04 | 04:05:21 | extend-hours | 2.29000000 | 1.22814545 | ResMed Inc. | 0.00 | 185.84 | 192.49 | 0.00 | 0.00 | |||
| rok | 461.02 | 464.66 | 2026/06/04 | 05:29:37 | extend-hours | -1.68000000 | -0.36155469 | Rockwell Automation Inc. | 0.00 | 462.29 | 456.98 | 0.00 | 0.00 | |||
| rop | 331.31 | 331.70 | 2026/06/04 | 05:08:07 | extend-hours | 1.30000000 | 0.39192041 | Roper Technologies Inc. Common Stock | 0.00 | 331.98 | 328.73 | 0.00 | 0.00 | |||
| rost | 235.48 | 232.62 | 2026/06/04 | 05:40:38 | extend-hours | 0.93000000 | 0.39979365 | Ross Stores Inc | 0.00 | 229.09 | 228.42 | 0.00 | 0.00 | |||
| rsg | 206.20 | 201.25 | 2026/06/04 | 05:17:53 | extend-hours | 2.53000000 | 1.25714286 | Republic Services Inc. | 0.00 | 203.55 | 202.63 | 0.00 | 0.00 | |||
| rtx | 175.44 | 172.55 | 2026/06/04 | 05:36:27 | extend-hours | 2.95000000 | 1.70964938 | RTX Corporation | 0.00 | 173.73 | 176.25 | 0.00 | 0.00 | |||
| sbux | 96.60 | 95.89 | 2026/06/04 | 05:37:22 | extend-hours | 0.79000000 | 0.82386067 | Starbucks Corp | 0.00 | 96.43 | 98.58 | 0.00 | 0.00 | |||
| schw | 87.49 | 86.59 | 2026/06/04 | 05:40:30 | extend-hours | 0.47000000 | 0.54278785 | The Charles Schwab Corporation | 0.00 | 87.05 | 86.93 | 0.00 | 0.00 | |||
| shw | 300.00 | 296.49 | 2026/06/04 | 05:22:58 | extend-hours | 0.13000000 | 0.04384634 | The Sherwin-Williams Company | 0.00 | 300.18 | 300.70 | 0.00 | 0.00 | |||
| slb | 57.00 | 56.85 | 2026/06/04 | 05:40:38 | extend-hours | 0 | 0 | Schlumberger Limited | 0.00 | 56.43 | 55.67 | 0.00 | 0.00 | |||
| smci | 44.71 | 47.42 | 2026/06/04 | 05:41:53 | extend-hours | -2.75 | -5.79924083 | Super Micro Computer Inc. Common Stock | 0.00 | 48.25 | 44.83 | 0.00 | 0.00 | |||
| snps | 497.02 | 498.02 | 2026/06/04 | 05:41:01 | extend-hours | -0.68000000 | -0.13654070 | Synopsys Inc | 0.00 | 499.85 | 496.21 | 0.00 | 0.00 | |||
| so | 91.31 | 90.49 | 2026/06/04 | 05:40:30 | extend-hours | 0.61000000 | 0.67410764 | The Southern Company | 0.00 | 91.68 | 91.69 | 0.00 | 0.00 | |||
| solv | 78.86 | 76.50 | 2026/06/04 | 04:53:55 | extend-hours | 1.93000000 | 2.52287582 | Solventum Corporation | 0.00 | 78.34 | 76.24 | 0.00 | 0.00 | |||
| spg | 205.78 | 202.83 | 2026/06/04 | 05:22:01 | extend-hours | 0.02000000 | 0.00986047 | Simon Property Group Inc. | 0.00 | 204.27 | 204.78 | 0.00 | 0.00 | |||
| spgi | 413.00 | 412.29 | 2026/06/04 | 05:42:21 | extend-hours | 0 | 0 | S&P Global Inc. | 0.00 | 413.18 | 418.59 | 0.00 | 0.00 | |||
| sre | 89.53 | 89.79 | 2026/06/04 | 04:05:48 | extend-hours | -0.02000000 | -0.02227420 | Sempra | 0.00 | 90.52 | 89.59 | 0.00 | 0.00 | |||
| ste | 212.29 | 208.63 | 2026/06/04 | 05:14:23 | extend-hours | 0.43000000 | 0.20610650 | STERIS plc | 0.00 | 211.00 | 212.07 | 0.00 | 0.00 | |||
| stld | 275.13 | 271.73 | 2026/06/04 | 04:24:25 | extend-hours | -2.89000000 | -1.06355574 | Steel Dynamics Inc | buy | 0.00 | 273.89 | 264.62 | 0.00 | 0.00 | ||
| stt | 158.80 | 159.28 | 2026/06/04 | 05:42:24 | extend-hours | -1.90000000 | -1.19286791 | State Street Corporation | 0.00 | 157.36 | 158.08 | 0.00 | 0.00 | |||
| stx | 910.03 | 940.69 | 2026/06/04 | 05:42:20 | extend-hours | -27.90000000 | -2.96590800 | Seagate Technology Holdings PLC Ordinary Shares (Ireland) | buy | 0.00 | 938.88 | 904.12 | 0.00 | 0.00 | ||
| stz | 136.69 | 135.40 | 2026/06/04 | 05:40:30 | extend-hours | 0.88000000 | 0.64992614 | Constellation Brands Inc. | 0.00 | 136.03 | 138.86 | 0.00 | 0.00 | |||
| sw | 42.20 | 42.12 | 2026/06/04 | 05:40:30 | extend-hours | -0.06000000 | -0.14245014 | Smurfit Westrock plc | 0.00 | 42.00 | 41.31 | 0.00 | 0.00 | |||
| swks | 79.74 | 79.00 | 2026/06/04 | 05:16:09 | extend-hours | 1.68140000 | 2.12848914 | Skyworks Solutions Inc | 0.00 | 79.10 | 78.51 | 0.00 | 0.00 | |||
| syk | 301.03 | 295.00 | 2026/06/04 | 05:41:58 | extend-hours | 4.27000000 | 1.44745763 | Stryker Corporation | 0.00 | 293.73 | 300.65 | 0.00 | 0.00 | |||
| syy | 76.09 | 75.24 | 2026/06/04 | 05:42:24 | extend-hours | 0.37000000 | 0.49175970 | Sysco Corporation | 0.00 | 75.02 | 75.00 | 0.00 | 0.00 | |||
| t | 23.79 | 23.55 | 2026/06/04 | 05:42:24 | extend-hours | 0.26000000 | 1.10403397 | AT&T Inc. | 0.00 | 24.16 | 24.58 | 0.00 | 0.00 | |||
| tap | 39.12 | 38.62 | 2026/06/04 | 04:52:50 | extend-hours | 0.13000000 | 0.33661315 | Molson Coors Beverage Company Class B | 0.00 | 38.75 | 39.78 | 0.00 | 0.00 | |||
| tech | 51.25 | 49.58 | 2026/06/04 | 05:42:24 | extend-hours | 1.08000000 | 2.17829770 | Bio-Techne Corp. | 0.00 | 49.58 | 50.23 | 0.00 | 0.00 | |||
| tel | 216.80 | 216.58 | 2026/06/04 | 05:36:51 | extend-hours | 3.66000000 | 1.68990673 | TE Connectivity plc | 0.00 | 217.76 | 212.92 | 0.00 | 0.00 | |||
| ter | 400.64 | 409.67 | 2026/06/04 | 05:42:24 | extend-hours | -9.65000000 | -2.35555447 | Teradyne Inc. Common Stock | buy | 0.00 | 396.84 | 385.74 | 0.00 | 0.00 | ||
| tfc | 47.70 | 47.81 | 2026/06/04 | 05:16:09 | extend-hours | -0.70000000 | -1.46412884 | Truist Financial Corporation | 0.00 | 47.47 | 47.82 | 0.00 | 0.00 | |||
| tgt | 125.04 | 124.80 | 2026/06/04 | 05:40:55 | extend-hours | 1.19000000 | 0.95352564 | Target Corporation | 0.00 | 124.04 | 125.95 | 0.00 | 0.00 | |||
| tjx | 159.77 | 157.90 | 2026/06/04 | 05:42:24 | extend-hours | 0.38000000 | 0.24065864 | TJX Companies Inc. (The) | 0.00 | 156.58 | 155.07 | 0.00 | 0.00 | |||
| tko | 203.78 | 202.65 | 2026/06/04 | 05:40:30 | extend-hours | -6.02000000 | -2.97063903 | TKO Group Holdings Inc. | 0.00 | 200.64 | 201.12 | 0.00 | 0.00 | |||
| tmo | 478.76 | 473.95 | 2026/06/04 | 05:18:35 | extend-hours | 0.97000000 | 0.20466294 | Thermo Fisher Scientific Inc. | 0.00 | 474.35 | 480.68 | 0.00 | 0.00 | |||
| tmus | 184.68 | 181.45 | 2026/06/04 | 05:42:22 | extend-hours | 3.55000000 | 1.95646184 | T-Mobile US Inc. | 0.00 | 185.10 | 187.55 | 0.00 | 0.00 | |||
| tpr | 140.10 | 139.61 | 2026/06/04 | 04:42:20 | extend-hours | 0.49000000 | 0.35097772 | Tapestry Inc. Common Stock | 0.00 | 137.40 | 140.88 | 0.00 | 0.00 | |||
| trgp | 263.00 | 264.20 | 2026/06/04 | 04:35:05 | extend-hours | -3.29000000 | -1.24526874 | Targa Resources Corp. | 0.00 | 266.13 | 261.69 | 0.00 | 0.00 | |||
| trmb | 55.12 | 57.20 | 2026/06/04 | 05:19:54 | extend-hours | -2.43000000 | -4.24825175 | Trimble Inc. Common Stock | 0.00 | 56.17 | 56.33 | 0.00 | 0.00 | |||
| trow | 104.76 | 103.00 | 2026/06/04 | 05:42:24 | extend-hours | -0.30000000 | -0.29126214 | T Rowe Price Group Inc | 0.00 | 102.65 | 103.89 | 0.00 | 0.00 | |||
| tsco | 29.48 | 29.14 | 2026/06/04 | 05:42:24 | extend-hours | 0.19000000 | 0.65202471 | Tractor Supply Co | 0.00 | 29.41 | 30.64 | 0.00 | 0.00 | |||
| tsla | 419.68 | 423.70 | 2026/06/04 | 05:43:05 | extend-hours | -4.10000000 | -0.96766580 | Tesla Inc. Common Stock | 0.00 | 418.91 | 431.57 | 0.00 | 0.00 | |||
| tsn | 55.63 | 59.45 | 2026/06/04 | 04:00:01 | extend-hours | -2.32000000 | -3.90243902 | Tyson Foods Inc. | 0.00 | 59.78 | 61.37 | 0.00 | 0.00 | |||
| tt | 469.79 | 461.01 | 2026/06/04 | 05:42:48 | extend-hours | 6.92000000 | 1.50105204 | Trane Technologies plc | 0.00 | 467.77 | 455.87 | 0.00 | 0.00 | |||
| ttwo | 216.81 | 215.80 | 2026/06/04 | 05:37:36 | extend-hours | 0.70000000 | 0.32437442 | Take-Two Interactive Software Inc | 0.00 | 218.03 | 220.82 | 0.00 | 0.00 | |||
| txn | 308.78 | 308.59 | 2026/06/04 | 05:42:24 | extend-hours | -3.09000000 | -1.00132862 | Texas Instruments Incorporated | buy | 0.00 | 307.09 | 308.35 | 0.00 | 0.00 | ||
| txt | 91.99 | 90.78 | 2026/06/04 | 04:23:36 | extend-hours | 0.01000000 | 0.01101564 | Textron Inc. | 0.00 | 92.01 | 91.53 | 0.00 | 0.00 | |||
| tyl | 303.90 | 303.77 | 2026/06/04 | 04:11:24 | extend-hours | 0.03000000 | 0.00987589 | Tyler Technologies Inc. | 0.00 | 304.04 | 311.33 | 0.00 | 0.00 | |||
| ual | 105.49 | 105.14 | 2026/06/04 | 05:20:16 | extend-hours | 0.86000000 | 0.81795701 | United Airlines Holdings Inc. Common Stock | 0.00 | 107.41 | 111.45 | 0.00 | 0.00 | |||
| uber | 71.81 | 71.69 | 2026/06/04 | 05:42:24 | extend-hours | 0.18320000 | 0.25554471 | Uber Technologies Inc. | 0.00 | 71.41 | 71.49 | 0.00 | 0.00 | |||
| udr | 37.90 | 36.89 | 2026/06/04 | 05:18:34 | extend-hours | 0.77000000 | 2.08728653 | UDR Inc. | 0.00 | 37.24 | 37.27 | 0.00 | 0.00 | |||
| uhs | 146.61 | 142.00 | 2026/06/04 | 05:29:09 | extend-hours | 3.43000000 | 2.41549296 | Universal Health Services Inc. Class B | 0.00 | 141.34 | 147.12 | 0.00 | 0.00 | |||
| ulta | 471.00 | 471.21 | 2026/06/04 | 04:50:08 | extend-hours | 0.04800000 | 0.01018654 | Ulta Beauty Inc. Common Stock | 0.00 | 479.95 | 500.85 | 0.00 | 0.00 | |||
| unh | 379.45 | 377.00 | 2026/06/04 | 05:41:52 | extend-hours | 2.90000000 | 0.76923077 | UNITEDHEALTH GROUP INCORPORATED (Delaware) | 0.00 | 380.46 | 381.53 | 0.00 | 0.00 | |||
| unp | 265.50 | 263.96 | 2026/06/04 | 05:42:24 | extend-hours | -2.55000000 | -0.96605546 | Union Pacific Corp. | 0.00 | 265.86 | 267.23 | 0.00 | 0.00 | |||
| ups | 109.58 | 108.67 | 2026/06/04 | 05:42:24 | extend-hours | 0.86000000 | 0.79138677 | United Parcel Service Inc. Class B | 0.00 | 109.61 | 107.54 | 0.00 | 0.00 | |||
| uri | 1,070.00 | 1,004.41 | 2026/06/04 | 05:04:42 | extend-hours | 62.38000000 | 6.21061120 | United Rentals Inc. | 0.00 | 1,019.85 | 999.90 | 0.00 | 0.00 | |||
| usb | 53.62 | 54.27 | 2026/06/04 | 05:42:24 | extend-hours | -1.46000000 | -2.69025244 | U.S. Bancorp | 0.00 | 53.79 | 54.27 | 0.00 | 0.00 | |||
| v | 315.98 | 312.40 | 2026/06/04 | 05:40:39 | extend-hours | 3.59000000 | 1.14916773 | VISA Inc. | 0.00 | 314.93 | 321.96 | 0.00 | 0.00 | |||
| vici | 27.58 | 27.28 | 2026/06/04 | 05:42:24 | extend-hours | 0.20000000 | 0.73313783 | VICI Properties Inc. Common Stock | 0.00 | 27.60 | 28.00 | 0.00 | 0.00 | |||
| vlo | 261.77 | 261.45 | 2026/06/04 | 05:37:56 | extend-hours | -0.20000000 | -0.07649646 | Valero Energy Corporation | buy | 0.00 | 261.96 | 250.99 | 0.00 | 0.00 | ||
| vmc | 287.19 | 280.77 | 2026/06/04 | 05:11:22 | extend-hours | 3.46000000 | 1.23232539 | Vulcan Materials Company(Holding Company) | 0.00 | 284.29 | 280.56 | 0.00 | 0.00 | |||
| vrtx | 436.80 | 428.34 | 2026/06/04 | 05:19:55 | extend-hours | 1.78000000 | 0.41555773 | Vertex Pharmaceuticals Inc | 0.00 | 425.19 | 437.17 | 0.00 | 0.00 | |||
| vst | 152.60 | 153.80 | 2026/06/04 | 05:41:31 | extend-hours | -1.53000000 | -0.99479844 | Vistra Corp. | 0.00 | 156.69 | 158.11 | 0.00 | 0.00 | |||
| vz | 47.15 | 46.65 | 2026/06/04 | 05:43:55 | extend-hours | 0.39000000 | 0.83601286 | Verizon Communications | 0.00 | 47.16 | 47.68 | 0.00 | 0.00 | |||
| wab | 264.31 | 265.00 | 2026/06/04 | 05:38:16 | extend-hours | -1.73000000 | -0.65283019 | Wabtec Inc. | 0.00 | 265.66 | 261.51 | 0.00 | 0.00 | |||
| wat | 382.96 | 368.29 | 2026/06/04 | 05:14:23 | extend-hours | 7.84000000 | 2.12875723 | Waters Corp | 0.00 | 373.60 | 369.92 | 0.00 | 0.00 | |||
| wbd | 27.19 | 27.00 | 2026/06/04 | 05:19:16 | extend-hours | 0.26000000 | 0.96296296 | Warner Bros. Discovery Inc. Series A Common Stock | 0.00 | 27.14 | 27.12 | 0.00 | 0.00 | |||
| wday | 147.99 | 146.90 | 2026/06/04 | 05:13:22 | extend-hours | 1.10000000 | 0.74880871 | Workday Inc. Class A Common Stock | 0.00 | 145.76 | 142.05 | 0.00 | 0.00 | |||
| wdc | 569.50 | 594.11 | 2026/06/04 | 05:43:44 | extend-hours | -22.84000000 | -3.84440592 | Western Digital Corp. | buy | 0.00 | 578.46 | 549.43 | 0.00 | 0.00 | ||
| well | 201.76 | 195.32 | 2026/06/04 | 05:43:03 | extend-hours | 4.81000000 | 2.46262544 | Welltower Inc. | 0.00 | 199.82 | 203.71 | 0.00 | 0.00 | |||
| wfc | 79.19 | 78.68 | 2026/06/04 | 05:42:24 | extend-hours | 0.42000000 | 0.53380783 | Wells Fargo & Co. | 0.00 | 78.76 | 77.55 | 0.00 | 0.00 | |||
| wm | 220.78 | 218.00 | 2026/06/04 | 05:42:24 | extend-hours | 2 | 0.91743119 | Waste Management Inc. | 0.00 | 216.08 | 213.69 | 0.00 | 0.00 | |||
| wmb | 72.19 | 71.28 | 2026/06/04 | 05:42:24 | extend-hours | 0.58000000 | 0.81369248 | Williams Companies Inc. | 0.00 | 72.03 | 72.10 | 0.00 | 0.00 | |||
| wmt | 119.06 | 116.89 | 2026/06/04 | 05:43:21 | extend-hours | 2.11000000 | 1.80511592 | Walmart Inc. | 0.00 | 114.43 | 116.30 | 0.00 | 0.00 | |||
| wst | 317.98 | 313.47 | 2026/06/04 | 05:04:15 | extend-hours | 4.14000000 | 1.32070055 | West Pharmaceutical Services Inc. | 0.00 | 312.83 | 316.43 | 0.00 | 0.00 | |||
| wtw | 252.01 | 254.38 | 2026/06/04 | 05:16:51 | extend-hours | -4.91000000 | -1.93018319 | Willis Towers Watson Public Limited Company Ordinary Shares | 0.00 | 251.60 | 253.45 | 0.00 | 0.00 | |||
| wy | 24.65 | 24.47 | 2026/06/04 | 05:42:24 | extend-hours | 0 | 0 | Weyerhaeuser Company | 0.00 | 24.50 | 24.39 | 0.00 | 0.00 | |||
| wynn | 105.57 | 104.95 | 2026/06/04 | 05:20:34 | extend-hours | 0.25 | 0.23820867 | Wynn Resorts Ltd | 0.00 | 103.59 | 103.20 | 0.00 | 0.00 | |||
| xel | 78.31 | 78.00 | 2026/06/04 | 05:25:36 | extend-hours | 0.68000000 | 0.87179487 | Xcel Energy Inc. | 0.00 | 78.53 | 78.75 | 0.00 | 0.00 | |||
| xom | 153.29 | 152.53 | 2026/06/04 | 05:42:24 | extend-hours | 0.67000000 | 0.43925785 | Exxon Mobil Corporation | 0.00 | 152.07 | 148.88 | 0.00 | 0.00 | |||
| xyl | 110.50 | 110.22 | 2026/06/04 | 05:42:24 | extend-hours | -0.60000000 | -0.54436581 | Xylem Inc | 0.00 | 110.06 | 109.45 | 0.00 | 0.00 | |||
| yum | 150.24 | 148.90 | 2026/06/04 | 05:16:51 | extend-hours | 1.86000000 | 1.24916051 | Yum! Brands Inc. | 0.00 | 149.36 | 148.94 | 0.00 | 0.00 | |||
| zbh | 85.57 | 83.64 | 2026/06/04 | 04:53:55 | extend-hours | 1.23000000 | 1.47058824 | Zimmer Biomet Holdings Inc. | 0.00 | 84.74 | 83.19 | 0.00 | 0.00 | |||
| zbra | 246.81 | 252.00 | 2026/06/04 | 05:13:22 | extend-hours | -5.14000000 | -2.03968254 | Zebra Technologies Corporation | 0.00 | 249.79 | 249.13 | 0.00 | 0.00 | |||
| zts | 78.73 | 77.59 | 2026/06/04 | 05:42:24 | extend-hours | 0.90000000 | 1.15994329 | ZOETIS INC. | 0.00 | 76.68 | 77.70 | 0.00 | 0.00 |
Total Volume: 0
Last Update on: 2026-06-04_05:44:31
Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.