Loading
Loading Analytics…
This could take a minute.

Stock Tracker

reset
Ticker Selector (681)
Ticker
Company
Price
OHLC
ATEN
A10 NETWORKS
29.63
4.59%
29.65High28.33Open
28.18Low29.63Close
ABT
ABBOTT LABORATORIES
99.60
1.21%
100.36High98.41Open
98.20Low99.60Close
ABBV
ABBVIE, INC.
276.47
1.82%
277.60High271.53Open
270.38Low276.47Close
ABM
ABM INDUSTRIES, INC.
49.63
-0.38%
50.25High49.82Open
49.61Low49.63Close
ACHC
ACADIA HEALTHCARE
29.25
3.32%
29.45High28.31Open
28.31Low29.25Close
ACCO
ACCO BRANDS CORPORATION
4.49
0.22%
4.51High4.48Open
4.43Low4.49Close
ACIW
ACI WORLDWIDE, INC.
50.87
-0.86%
51.57High51.31Open
50.39Low50.87Close
AYI
ACUITY BRANDS, INC.
298.34
-1.32%
302.44High302.33Open
296.90Low298.34Close
ADBE
ADOBE, INC.
242.27
0.95%
245.16High240.00Open
240.00Low242.27Close
ADT
ADT, INC.
6.43
-0.31%
6.48High6.45Open
6.37Low6.43Close
AAP
ADVANCE AUTO PARTS, INC.
42.30
-0.52%
42.81High42.52Open
41.63Low42.30Close
AMD
ADVANCED MICRO DEVICES, INC.
608.10
-3.00%
627.37High626.89Open
606.00Low608.10Close
ACM
AECOM CORPORATION
59.28
-0.50%
59.59High59.58Open
58.62Low59.28Close
AVAV
AEROVIRONMENT, INC.
137.11
-1.26%
139.89High138.86Open
135.33Low137.11Close
AEVA
AEVA TECHNOLOGIES, INC.
13.66
-1.01%
13.85High13.80Open
13.41Low13.66Close
AVEX
AEVEX AEROSPACE, LLC
14.63
2.38%
14.68High14.29Open
13.76Low14.63Close
AFL
AFLAC, INC.
114.54
-0.10%
115.80High114.66Open
114.46Low114.54Close
AGCO
AGCO CORPORATION
103.28
-4.58%
109.68High108.24Open
103.18Low103.28Close
AIG
AIG - AMERICAN INTERNATIONAL GROUP, INC.
77.04
-0.38%
77.69High77.33Open
76.87Low77.04Close
APD
AIR PRODUCTS & CHEMICALS, INC.
281.26
0.90%
282.76High278.74Open
277.90Low281.26Close
ALG
ALAMO GROUP, INC.
152.42
-2.13%
156.11High155.74Open
152.42Low152.42Close
ALB
ALBEMARLE CORPORATION
101.27
-1.68%
103.35High103.00Open
100.68Low101.27Close
AA
ALCOA CORPORATION
42.20
-2.07%
43.28High43.09Open
41.98Low42.20Close
ALKS
ALKERMES, INC.
40.61
1.07%
40.87High40.18Open
39.99Low40.61Close
ATI
ALLEGHENY TECHNOLOGIES INCORPORATED
191.84
1.17%
194.28High189.62Open
188.33Low191.84Close
ALSN
ALLISON TRANSMISSION HOLDINGS, INC.
109.86
0.23%
111.10High109.61Open
108.32Low109.86Close
MO
ALTRIA GROUP, INC.
71.68
0.35%
71.95High71.43Open
71.22Low71.68Close
AMZN
AMAZON.COM, INC.
262.43
2.31%
262.80High256.50Open
256.00Low262.43Close
AMBA
AMBARELLA, INC.
67.43
5.36%
67.83High64.00Open
62.43Low67.43Close
AMC
AMC ENTERTAINMENT HOLDINGS, INC.
2.98
3.11%
3.00High2.89Open
2.86Low2.98Close
AMCX
AMC NETWORKS, INC.
10.81
-1.19%
11.01High10.94Open
10.78Low10.81Close
AMRC
AMERESCO, INC.
21.33
0.33%
21.73High21.26Open
20.91Low21.33Close
AAL
AMERICAN AIRLINES GROUP, INC.
12.76
0.87%
12.82High12.65Open
12.48Low12.76Close
AEO
AMERICAN EAGLE OUTFITTERS, INC.
18.17
1.74%
18.42High17.86Open
17.62Low18.17Close
AFG
AMERICAN FINANCIAL GROUP, INC.
141.08
-0.25%
142.99High141.43Open
140.35Low141.08Close
AWR
AMERICAN STATES WATER COMPANY
82.26
0.54%
82.59High81.82Open
81.82Low82.26Close
AMT
AMERICAN TOWER CORPORATION
182.24
3.01%
182.52High176.91Open
175.02Low182.24Close
AMP
AMERIPRISE FINANCIAL, INC.
500.51
0.67%
502.72High497.17Open
496.30Low500.51Close
AME
AMETEK, INC.
248.58
0.10%
249.96High248.34Open
246.53Low248.58Close
AMGN
AMGEN, INC.
414.87
2.44%
417.78High405.00Open
404.05Low414.87Close
APH
AMPHENOL CORPORATION
87.24
0.76%
87.55High86.58Open
86.03Low87.24Close
ADI
ANALOG DEVICES, INC.
406.19
-1.00%
411.34High410.31Open
399.86Low406.19Close
AAPL
APPLE, INC.
336.64
1.49%
338.61High331.70Open
330.70Low336.64Close
AMAT
APPLIED MATERIALS, INC.
507.03
-2.19%
519.71High518.38Open
504.80Low507.03Close
ARMK
ARAMARK CORPORATION
54.94
-1.08%
55.55High55.54Open
54.87Low54.94Close
ARBE
ARBE ROBOTICS, INC.
0.55
-1.79%
0.60High0.56Open
0.52Low0.55Close
ACHR
ARCHER AVIATION, INC.
4.96
-1.20%
5.04High5.02Open
4.79Low4.96Close
ADM
ARCHER-DANIELS-MIDLAND COMPANY - ADM
79.89
-2.79%
82.84High82.18Open
79.74Low79.89Close
AWI
ARMSTRONG WORLD INDUSTRIES
161.87
-1.27%
163.95High163.95Open
161.80Low161.87Close
ARW
ARROW ELECTRONICS, INC.
227.90
-0.04%
231.12High228.00Open
222.47Low227.90Close
ABG
ASBURY AUTOMOTIVE GROUP
167.60
-0.13%
169.50High167.82Open
165.29Low167.60Close
ASH
ASHLAND GLOBAL SPECIALTY CHEMICALS, INC.
70.57
0.01%
71.06High70.56Open
69.95Low70.57Close
SMG
ASM GLOBAL
49.86
-0.87%
51.60High50.30Open
49.57Low49.86Close
AIZ
ASSURANT, INC.
266.49
-2.30%
273.15High272.75Open
265.00Low266.49Close
ASUR
ASURE SOFTWARE
7.34
-0.68%
7.54High7.39Open
7.29Low7.34Close
T
AT&T, INC.
22.18
-0.89%
23.10High22.38Open
21.96Low22.18Close
ATO
ATMOS ENERGY CORPORATION
161.66
1.04%
161.92High159.99Open
159.99Low161.66Close
ADSK
AUTODESK, INC.
235.35
-0.06%
238.59High235.50Open
233.52Low235.35Close
ALV
AUTOLIV, INC.
109.76
-1.26%
111.34High111.16Open
109.76Low109.76Close
ADP
AUTOMATIC DATA PROCESSING, INC.
270.88
-0.08%
273.02High271.10Open
270.11Low270.88Close
AVNW
AVIAT NETWORKS, INC.
20.77
0.53%
20.89High20.66Open
20.45Low20.77Close
CAR
AVIS BUDGET GROUP, INC.
105.98
-4.87%
111.40High111.40Open
105.83Low105.98Close
ACLS
AXCELIS TECHNOLOGIES, INC.
134.71
-1.94%
138.41High137.37Open
133.45Low134.71Close
BLDP
BALLARD POWER SYSTEMS, INC.
1.91
-3.05%
1.97High1.97Open
1.90Low1.91Close
BANC
BANC OF CALIFORNIA, N.A.
17.30
-0.35%
17.42High17.36Open
17.20Low17.30Close
BKU
BANKUNITED, INC.
42.28
0.33%
42.38High42.14Open
41.95Low42.28Close
BAX
BAXTER INTERNATIONAL, INC.
24.35
1.76%
24.46High23.93Open
23.84Low24.35Close
BZH
BEAZER HOMES USA, INC.
33.41
-0.03%
33.44High33.42Open
33.40Low33.41Close
BDX
BECTON, DICKINSON & COMPANY
183.75
1.02%
183.85High181.89Open
181.51Low183.75Close
BELFA
BEL FUSE, INC.
195.38
-0.91%
198.98High197.18Open
194.46Low195.38Close
BDC
BELDEN
109.15
0.64%
109.82High108.46Open
107.01Low109.15Close
BHE
BENCHMARK ELECTRONICS, INC.
81.47
-0.92%
82.33High82.23Open
81.00Low81.47Close
BBY
BEST BUY CO., INC.
87.01
-1.04%
88.94High87.92Open
86.96Low87.01Close
BBAI
BIGBEAR.AI, INC.
2.39
-2.05%
2.47High2.44Open
2.37Low2.39Close
BIO
BIO-RAD LABORATORIES, INC.
366.16
0.51%
368.67High364.32Open
361.32Low366.16Close
BIIB
BIOGEN, INC.
225.71
2.31%
227.20High220.62Open
219.22Low225.71Close
BMRN
BIOMARIN PHARMACEUTICAL, INC.
54.80
0.00%
55.98High54.80Open
54.48Low54.80Close
BMNR
BITMINE IMMERSION TECHNOLOGIES, INC.
24.03
-1.52%
24.59High24.40Open
23.81Low24.03Close
BJRI
BJ'S RESTAURANTS, INC.
59.87
0.79%
60.66High59.40Open
58.16Low59.87Close
BJ
BJ'S WHOLESALE CLUB, INC.
98.58
0.04%
99.60High98.54Open
98.13Low98.58Close
BLKB
BLACKBAUD
45.48
1.22%
45.74High44.93Open
44.47Low45.48Close
BB
BLACKBERRY CORPORATION
8.91
2.30%
8.92High8.71Open
8.58Low8.91Close
BLK
BLACKROCK, INC.
1082.39
1.31%
1086.69High1068.35Open
1065.31Low1082.39Close
BX
BLACKSTONE, INC.
114.29
0.67%
115.56High113.53Open
112.21Low114.29Close
BE
BLOOM ENERGY CORPORATION
280.50
1.69%
280.50High275.85Open
271.00Low280.50Close
BLMN
BLOOMIN' BRANDS, INC.
8.60
-0.58%
8.77High8.65Open
8.51Low8.60Close
BCC
BOISE CASCADE COMPANY
73.57
-0.37%
73.84High73.84Open
72.98Low73.57Close
BOOT
BOOT BARN HOLDINGS, INC.
119.96
-1.32%
122.28High121.57Open
118.79Low119.96Close
BAH
BOOZ ALLEN HAMILTON, INC.
73.94
1.11%
74.16High73.13Open
71.53Low73.94Close
BSX
BOSTON SCIENTIFIC CORPORATION
42.73
1.45%
42.83High42.12Open
41.97Low42.73Close
BFAM
BRIGHT HORIZONS
69.45
0.81%
69.79High68.89Open
68.66Low69.45Close
BCO
BRINK'S INC.
103.40
0.93%
104.11High102.45Open
102.01Low103.40Close
BMY
BRISTOL MYERS SQUIBB
59.12
0.41%
59.79High58.88Open
58.74Low59.12Close
AVGO
BROADCOM, INC.
361.54
-1.11%
366.63High365.59Open
361.10Low361.54Close
BWEN
BROADWIND ENERGY, INC.
3.87
-0.77%
3.91High3.90Open
3.82Low3.87Close
BC
BRUNSWICK CORPORATION
61.48
-1.24%
62.38High62.25Open
61.40Low61.48Close
BURL
BURLINGTON COAT FACTORY
276.97
0.29%
279.03High276.17Open
268.36Low276.97Close
CHRW
C.H. ROBINSON WORLDWIDE, INC.
142.31
0.58%
144.13High141.49Open
141.18Low142.31Close
AI
C3.AI, INC.
11.53
1.41%
11.75High11.37Open
11.37Low11.53Close
CACI
CACI INTERNATIONAL, INC.
610.65
1.83%
613.19High599.69Open
596.22Low610.65Close
CDNS
CADENCE DESIGN SYSTEMS, INC.
352.84
-0.19%
356.02High353.51Open
350.15Low352.84Close
CAL
CALERES, INC.
12.09
-2.34%
12.38High12.38Open
12.06Low12.09Close
CLMT
CALUMET SPECIALTY PRODUCTS PARTNERS, L.P.
56.42
-1.69%
58.13High57.39Open
55.64Low56.42Close
COF
CAPITAL ONE FINANCIAL CORPORATION
199.26
0.33%
200.50High198.61Open
197.57Low199.26Close
CAH
CARDINAL HEALTH, INC.
237.57
-0.09%
239.81High237.79Open
236.37Low237.57Close
CSL
CARLISLE COMPANIES INCORPORATED
320.36
-0.92%
323.35High323.35Open
315.78Low320.36Close
KMX
CARMAX CORPORATION
52.61
-1.66%
53.74High53.50Open
52.45Low52.61Close
CCL
CARNIVAL CORPORATION & PLC.
26.35
0.76%
26.46High26.15Open
26.02Low26.35Close
CRS
CARPENTER TECHNOLOGY CORPORATION
385.81
0.45%
392.00High384.09Open
382.85Low385.81Close
CARR
CARRIER GLOBAL CORPORATION
55.56
-0.91%
56.39High56.07Open
55.04Low55.56Close
CVNA
CARVANA COMPANY
63.73
-0.36%
64.46High63.96Open
62.84Low63.73Close
CAT
CATERPILLAR, INC.
800.47
0.53%
804.31High796.22Open
791.19Low800.47Close
CVCO
CAVCO INDUSTRIES, INC.
532.43
-2.90%
548.34High548.34Open
530.75Low532.43Close
CBRE
CBRE GROUP, INC.
130.80
-0.30%
132.02High131.19Open
128.88Low130.80Close
CDW
CDW CORPORATION
142.17
1.44%
143.17High140.15Open
139.46Low142.17Close
FUN
CEDAR FAIR ENTERTAINMENT COMPANY
11.41
-1.13%
11.56High11.54Open
11.24Low11.41Close
CE
CELANESE CORPORATION
45.02
-0.77%
46.04High45.37Open
44.54Low45.02Close
CX
CEMEX S.A.B. DE C.V.
9.56
-0.52%
9.62High9.61Open
9.42Low9.56Close
CNC
CENTENE CORPORATION
65.36
1.07%
67.39High64.67Open
64.45Low65.36Close
CNP
CENTERPOINT ENERGY, INC.
38.60
0.68%
38.75High38.34Open
38.28Low38.60Close
CENX
CENTURY ALUMINUM COMPANY
36.76
-0.38%
37.19High36.90Open
36.17Low36.76Close
CCS
CENTURY COMMUNITIES, INC.
55.67
-1.38%
56.81High56.45Open
55.29Low55.67Close
CF
CF INDUSTRIES HOLDINGS, INC.
111.54
-2.27%
118.52High114.13Open
110.60Low111.54Close
CVX
CHEVRON CORPORATION
211.98
0.44%
213.72High211.05Open
210.71Low211.98Close
PLCE
CHILDREN'S PLACE, INC.
1.42
-25.26%
1.90High1.90Open
1.34Low1.42Close
CMG
CHIPOTLE MEXICAN GRILL, INC.
31.59
-2.83%
32.82High32.51Open
31.23Low31.59Close
CHD
CHURCH & DWIGHT COMPANY, INC.
98.11
0.67%
98.23High97.46Open
97.37Low98.11Close
CIEN
CIENA CORPORATION
449.77
3.16%
454.73High436.00Open
424.02Low449.77Close
CI
CIGNA CORPORATION
282.43
0.45%
287.89High281.16Open
280.46Low282.43Close
CMPR
CIMPRESS VISTAPRINT
74.21
0.23%
74.93High74.04Open
73.54Low74.21Close
CNK
CINEMARK USA, INC.
36.40
-0.93%
37.06High36.74Open
36.24Low36.40Close
CTAS
CINTAS CORPORATION
202.41
0.84%
203.14High200.73Open
200.73Low202.41Close
CIFR
CIPHER MINING TECHNOLOGIES, INC.
13.52
-0.66%
13.68High13.61Open
13.12Low13.52Close
CSCO
CISCO SYSTEMS, INC.
118.39
1.50%
118.65High116.64Open
115.36Low118.39Close
C
CITIGROUP INC.
129.64
1.21%
129.88High128.09Open
127.70Low129.64Close
CFG
CITIZENS FINANCIAL GROUP, INC.
63.57
-0.36%
64.09High63.80Open
63.16Low63.57Close
CLNE
CLEAN ENERGY FUELS CORPORATION
1.47
-3.29%
1.52High1.52Open
1.46Low1.47Close
CLH
CLEAN HARBORS, INC.
316.93
-1.89%
323.02High323.02Open
316.01Low316.93Close
YOU
CLEAR SECURE, INC.
43.43
0.35%
43.79High43.28Open
43.11Low43.43Close
CLW
CLEARWATER PAPER CORPORATION
18.97
-2.22%
19.40High19.40Open
18.88Low18.97Close
CLF
CLEVELAND-CLIFFS, INC.
12.98
5.70%
13.22High12.28Open
12.23Low12.98Close
CME
CME GROUP, INC.
280.56
0.78%
281.52High278.38Open
277.00Low280.56Close
CNA
CNA FINANCIAL CORPORATION
46.17
-0.92%
46.68High46.60Open
46.14Low46.17Close
CNO
CNO FINANCIAL GROUP, INC.
52.99
-0.66%
53.68High53.34Open
52.77Low52.99Close
CTSH
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATION
59.20
-1.35%
60.06High60.01Open
58.88Low59.20Close
COIN
COINBASE GLOBAL, INC.
179.39
2.61%
183.61High174.82Open
171.60Low179.39Close
CL
COLGATE-PALMOLIVE COMPANY
88.27
0.68%
88.66High87.67Open
87.64Low88.27Close
CMCSA
COMCAST CORPORATION
20.66
-1.10%
21.03High20.89Open
20.48Low20.66Close
CMC
COMMERCIAL METALS COMPANY
63.89
0.28%
64.62High63.71Open
62.78Low63.89Close
CYH
COMMUNITY HEALTH SERVICES
2.76
1.10%
2.79High2.73Open
2.71Low2.76Close
CVLT
COMMVAULT
157.25
2.93%
157.62High152.78Open
150.26Low157.25Close
CMP
COMPASS MINERALS, INC.
22.79
-2.10%
23.40High23.28Open
22.66Low22.79Close
SCOR
COMSCORE
4.03
-0.98%
4.10High4.07Open
3.91Low4.03Close
CMTL
COMTEC
1.18
-0.84%
1.22High1.19Open
1.17Low1.18Close
CMTL
COMTECH TELECOMMUNICATION CORPORATION
1.18
-0.84%
1.22High1.19Open
1.17Low1.18Close
CAG
CONAGRA BRANDS, INC.
13.49
-0.07%
13.55High13.50Open
13.34Low13.49Close
COP
CONOCOPHILLIPS
134.10
0.19%
135.56High133.85Open
132.94Low134.10Close
CMS
CONSUMERS ENERGY
65.49
0.57%
65.64High65.12Open
65.07Low65.49Close
CPRT
COPART, INC.
27.32
-0.33%
27.84High27.41Open
27.22Low27.32Close
CRWV
COREWEAVE, INC.
82.08
-0.81%
83.45High82.75Open
81.21Low82.08Close
GLW
CORNING, INC.
156.68
0.13%
159.18High156.47Open
151.20Low156.68Close
COST
COSTCO WHOLESALE CORPORATION
946.92
0.20%
951.29High945.00Open
942.53Low946.92Close
CBRL
CRACKER BARREL OLD COUNTRY STORE, INC.
57.46
4.26%
58.40High55.11Open
54.90Low57.46Close
CR
CRANE CO
204.75
0.97%
206.75High202.78Open
201.15Low204.75Close
CRGY
CRESCENT ENERGY COMPANY
12.66
-2.01%
13.16High12.92Open
12.61Low12.66Close
CRSP
CRISPR THERAPEUTICS, INC.
53.39
5.06%
54.07High50.82Open
50.52Low53.39Close
CROX
CROCS, INC.
114.98
-2.27%
117.87High117.65Open
114.71Low114.98Close
CCI
CROWN CASTLE INTERNATIONAL CORPORATION
79.64
7.16%
79.79High74.32Open
73.75Low79.64Close
CCK
CROWN HOLDINGS, INC.
108.26
-0.68%
109.52High109.00Open
107.72Low108.26Close
CSX
CSX CORPORATION
47.26
0.25%
47.45High47.14Open
47.10Low47.26Close
CUBE
CUBESMART SELF STORAGE
37.97
0.69%
38.00High37.71Open
37.50Low37.97Close
CMI
CUMMINS, INC.
523.39
-0.16%
525.33High524.21Open
518.64Low523.39Close
CW
CURTISS-WRIGHT CORPORATION
512.60
0.42%
514.98High510.47Open
505.35Low512.60Close
CVS
CVS PHARMACY, INC.
86.16
0.30%
88.86High85.90Open
85.80Low86.16Close
CYTK
CYTOKINETICS, INC.
62.91
1.68%
63.03High61.87Open
61.59Low62.91Close
DHI
D.R. HORTON, INC.
134.88
-0.09%
135.53High135.00Open
133.29Low134.88Close
DAKT
DAKTRONICS, INC.
18.01
0.22%
18.17High17.97Open
17.62Low18.01Close
DHR
DANAHER CORPORATION
219.81
1.34%
220.86High216.91Open
216.51Low219.81Close
PLAY
DAVE & BUSTER'S RESTAURANT
6.90
-2.13%
7.06High7.05Open
6.83Low6.90Close
DVA
DAVITA, INC.
179.25
1.27%
180.11High177.00Open
177.00Low179.25Close
DK
DELEK US HOLDINGS, INC.
74.51
-1.65%
77.54High75.76Open
73.07Low74.51Close
DELL
DELL TECHNOLOGIES, INC.
586.06
0.76%
595.06High581.65Open
566.20Low586.06Close
DAL
DELTA AIR LINES, INC.
82.17
3.13%
82.37High79.68Open
79.16Low82.17Close
DVN
DEVON ENERGY CORPORATION
48.26
-1.17%
49.25High48.83Open
48.13Low48.26Close
DBD
DIEBOLD NIXDORF, INC.
63.67
1.39%
63.68High62.80Open
62.58Low63.67Close
APPS
DIGITAL TURBINE, INC.
10.43
-4.31%
10.96High10.90Open
10.25Low10.43Close
DIN
DINE BRANDS GLOBAL, INC.
29.35
-0.44%
29.75High29.48Open
28.88Low29.35Close
DG
DOLLAR GENERAL CORPORATION
127.23
2.37%
127.96High124.29Open
123.18Low127.23Close
DLTR
DOLLAR TREE FAMILY DOLLAR
118.64
-0.03%
119.04High118.67Open
117.09Low118.64Close
D
DOMINION ENERGY, INC.
61.64
0.10%
61.86High61.58Open
61.32Low61.64Close
DCI
DONALDSON COMPANY, INC.
86.93
-0.69%
87.68High87.53Open
86.77Low86.93Close
DOW
DOW CHEMICAL COMPANY
28.42
-0.56%
28.95High28.58Open
28.36Low28.42Close
DTE
DTE ENERGY COMPANY
126.90
0.06%
127.37High126.83Open
126.52Low126.90Close
DD
DUPONT DE NEMOURS, INC.
130.00
-0.96%
131.89High131.26Open
129.90Low130.00Close
DXC
DXC TECHNOLOGY COMPANY
12.40
0.16%
12.56High12.38Open
12.19Low12.40Close
DXPE
DXP ENTERPRISES, INC.
180.92
0.03%
182.72High180.86Open
177.90Low180.92Close
DY
DYCOM INDUSTRIES, INC.
269.23
-4.01%
282.00High280.49Open
265.52Low269.23Close
EMN
EASTMAN CHEMICAL COMPANY
62.69
-1.52%
63.76High63.66Open
62.55Low62.69Close
ECL
ECOLAB, INC.
281.83
0.05%
282.69High281.69Open
279.90Low281.83Close
EIX
EDISON INTERNATIONAL
55.30
1.58%
55.54High54.44Open
54.24Low55.30Close
LOCO
EL POLLO LOCO, INC.
15.22
0.46%
15.48High15.15Open
15.15Low15.22Close
LLY
ELI LILLY AND COMPANY
1179.27
2.23%
1179.82High1153.56Open
1151.67Low1179.27Close
EME
EMCOR GROUP, INC.
789.45
0.16%
793.94High788.15Open
774.74Low789.45Close
EMR
EMERSON ELECTRIC COMPANY
161.83
0.92%
162.32High160.36Open
158.88Low161.83Close
ENS
ENERSYS CORPORATION
179.81
-0.51%
182.36High180.73Open
177.26Low179.81Close
ENPH
ENPHASE ENERGY, INC.
32.81
-0.70%
33.36High33.04Open
31.96Low32.81Close
NPO
ENPRO INDUSTRIES, INC.
311.45
0.50%
314.68High309.91Open
303.92Low311.45Close
ENTG
ENTEGRIS, INC.
165.79
0.39%
166.16High165.15Open
159.43Low165.79Close
ETR
ENTERGY CORPORATION
102.80
0.54%
102.95High102.25Open
102.25Low102.80Close
EPD
ENTERPRISE HOLDINGS, INC.
36.08
-1.61%
36.95High36.67Open
36.05Low36.08Close
EPD
ENTERPRISE PRODUCTS PARTNERS, LP
36.08
-1.61%
36.95High36.67Open
36.05Low36.08Close
EOSE
EOS ENERGY ENTERPRISES, INC.
2.52
-8.70%
2.77High2.76Open
2.44Low2.52Close
EFX
EQUIFAX, INC.
145.78
-0.33%
146.53High146.27Open
144.27Low145.78Close
EQIX
EQUINIX, INC.
1026.06
0.96%
1028.47High1016.31Open
1006.84Low1026.06Close
ERIE
ERIE INSURANCE GROUP
222.04
-1.41%
226.62High225.22Open
221.56Low222.04Close
EL
ESTEE LAUDER COMPANIES, INC.
98.05
2.52%
98.48High95.64Open
95.54Low98.05Close
EVER
EVERQUOTE
19.80
-4.02%
21.09High20.63Open
19.55Low19.80Close
ES
EVERSOURCE ENERGY
65.73
0.20%
65.94High65.60Open
65.42Low65.73Close
EXPE
EXPEDIA GROUP - EXPEDIA, INC.
274.22
0.78%
274.98High272.09Open
268.78Low274.22Close
EXR
EXTRA SPACE STORAGE
134.65
0.69%
134.84High133.73Open
133.17Low134.65Close
EXTR
EXTREME NETWORKS, INC.
24.19
-0.12%
24.74High24.22Open
23.52Low24.19Close
XOM
EXXONMOBIL CORPORATION
168.94
0.64%
170.29High167.87Open
167.82Low168.94Close
FFIV
F5, INC.
479.83
2.42%
482.47High468.50Open
461.70Low479.83Close
FDS
FACTSET RESEARCH SYSTEMS, INC.
287.18
-0.73%
292.86High289.29Open
282.69Low287.18Close
FDX
FEDEX CORPORATION
291.71
-0.10%
292.59High292.00Open
289.99Low291.71Close
GNK
FEDEX SUPPLY CHAIN - GENCO
26.50
-3.71%
27.52High27.52Open
26.35Low26.50Close
FIS
FIDELITY INVESTMENTS, INC.
34.04
-0.90%
34.48High34.35Open
33.92Low34.04Close
FIS
FIDELITY NATIONAL FINANCIAL
34.04
-0.90%
34.48High34.35Open
33.92Low34.04Close
FAF
FIRST AMERICAN FINANCIAL CORPORATION
61.20
-2.50%
63.05High62.77Open
61.07Low61.20Close
FBNC
FIRST BANCORP
59.17
-0.49%
59.80High59.46Open
59.07Low59.17Close
FHN
FIRST HORIZON NATIONAL CORPORATION
23.08
-0.56%
23.26High23.21Open
23.00Low23.08Close
FSLR
FIRST SOLAR, INC.
177.82
-0.86%
179.52High179.36Open
176.21Low177.82Close
FISV
FISERV, INC.
45.63
-0.59%
45.97High45.90Open
45.28Low45.63Close
FIVE
FIVE BELOW, INC.
214.73
1.86%
216.05High210.81Open
206.95Low214.73Close
FIVN
FIVE9, INC.
36.40
3.67%
36.62High35.11Open
34.88Low36.40Close
FND
FLOOR & DECOR HOLDINGS, INC.
45.50
-2.36%
46.87High46.60Open
44.65Low45.50Close
FLO
FLOWERS FOODS, INC.
5.81
-2.19%
5.97High5.94Open
5.79Low5.81Close
FLS
FLOWSERVE CORPORATION
72.28
2.09%
72.83High70.80Open
69.20Low72.28Close
FMC
FMC CORPORATION
8.35
-5.65%
8.90High8.85Open
8.21Low8.35Close
F
FORD MOTOR COMPANY
12.17
-0.90%
12.33High12.28Open
12.14Low12.17Close
FTV
FORTIVE CORPORATION
57.26
0.44%
57.28High57.01Open
56.43Low57.26Close
FWRD
FORWARD AIR SOLUTIONS
15.64
-4.92%
16.75High16.45Open
15.59Low15.64Close
FOSL
FOSSIL GROUP, INC.
7.15
2.88%
7.29High6.95Open
6.89Low7.15Close
FEDU
FOUR SEASONS HOTELS & RESORTS
11.19
15.96%
13.50High9.65Open
9.65Low11.19Close
FCX
FREEPORT MCMORAN, INC.
73.69
0.92%
74.00High73.02Open
72.50Low73.69Close
GME
GAMESTOP, INC.
26.56
5.27%
26.76High25.23Open
24.90Low26.56Close
IT
GARTNER, INC.
191.15
-1.49%
195.91High194.05Open
190.64Low191.15Close
GEMI
GEMINI SPACE STATION, INC.
4.40
0.69%
4.45High4.37Open
4.21Low4.40Close
GD
GENERAL DYNAMICS INFORMATION TECHNOLOGY
331.27
1.17%
333.33High327.45Open
327.00Low331.27Close
GE
GENERAL ELECTRIC COMPANY
308.20
0.62%
308.61High306.29Open
303.52Low308.20Close
GIS
GENERAL MILLS, INC.
32.29
-0.28%
32.50High32.38Open
31.93Low32.29Close
GM
GENERAL MOTORS COMPANY
82.73
0.39%
82.88High82.41Open
81.71Low82.73Close
GCO
GENESCO, INC.
36.51
-2.07%
37.46High37.28Open
35.67Low36.51Close
GNW
GENWORTH FINANCIAL
9.40
-1.78%
9.66High9.57Open
9.34Low9.40Close
GILD
GILEAD SCIENCES, INC.
151.17
2.68%
151.44High147.23Open
146.10Low151.17Close
GKOS
GLAUKOS CORPORATION
165.69
3.52%
166.97High160.06Open
159.89Low165.69Close
GSK
GLAXOSMITHKLINE, PLC
46.50
-0.24%
46.82High46.61Open
46.26Low46.50Close
GLP
GLOBAL PARTNERS, LP
49.37
2.58%
50.05High48.13Open
47.97Low49.37Close
GPN
GLOBAL PAYMENTS, INC.
82.20
-0.28%
82.77High82.43Open
81.09Low82.20Close
GMED
GLOBUS MEDICAL, INC.
74.65
1.01%
75.32High73.90Open
73.68Low74.65Close
GT
GOODYEAR TIRE & RUBBER COMPANY
4.68
-2.09%
4.78High4.78Open
4.62Low4.68Close
GOOG
GOOGLE, LLC
347.86
-0.04%
351.06High348.00Open
346.88Low347.86Close
GPRO
GOPRO, INC.
1.19
0.00%
1.22High1.19Open
1.18Low1.19Close
GRRR
GORILLA TECHNOLOGY GROUP
11.13
-7.25%
12.20High12.00Open
10.27Low11.13Close
GGG
GRACO, INC.
78.21
-0.69%
78.81High78.75Open
78.10Low78.21Close
GPK
GRAPHIC PACKAGING INTERNATIONAL, LLC
8.35
-2.91%
8.65High8.60Open
8.35Low8.35Close
GSBC
GREAT SOUTHERN BANCORP, INC.
76.74
-1.79%
78.14High78.14Open
76.65Low76.74Close
GPRE
GREEN PLAINS RENEWABLE ENERGY, INC.
14.34
-4.21%
15.15High14.97Open
14.23Low14.34Close
GEF
GREIF, INC.
81.82
0.02%
82.59High81.80Open
81.46Low81.82Close
GPI
GROUP 1 AUTOMOTIVE, INC.
232.01
-1.98%
238.22High236.70Open
227.88Low232.01Close
GSM
GYPSUM MANAGEMENT & SUPPLY, INC.
4.24
-0.24%
4.28High4.25Open
4.20Low4.24Close
HRB
H&R BLOCK, INC.
44.05
-1.37%
45.10High44.66Open
43.96Low44.05Close
HAL
HALLIBURTON COMPANY
32.55
-0.34%
32.79High32.66Open
32.42Low32.55Close
HOG
HARLEY-DAVIDSON, INC.
26.90
0.56%
27.27High26.75Open
26.66Low26.90Close
HLIT
HARMONIC, INC.
10.99
-2.40%
11.27High11.26Open
10.98Low10.99Close
HAS
HASBRO, INC.
93.32
0.74%
94.40High92.63Open
92.16Low93.32Close
HSIC
HENRY SCHEIN, INC.
84.01
-0.12%
85.13High84.11Open
83.48Low84.01Close
HXL
HEXCEL CORPORATION
84.96
-0.26%
85.71High85.18Open
83.96Low84.96Close
HTH
HILLTOP HOLDINGS, INC.
36.38
-0.49%
36.67High36.56Open
36.29Low36.38Close
HLT
HILTON HOTELS & RESORTS
326.56
0.55%
327.70High324.76Open
323.29Low326.56Close
HMC
HONDA MOTOR COMPANY, LTD.
32.70
0.31%
32.89High32.60Open
32.60Low32.70Close
HBNC
HORIZON BANK
19.26
-1.08%
19.47High19.47Open
19.18Low19.26Close
HRL
HORMEL FOODS CORPORATION
19.19
-0.93%
19.42High19.37Open
19.16Low19.19Close
HOV
HOVNANIAN ENTERPRISES, INC.
105.80
-3.43%
109.56High109.56Open
105.35Low105.80Close
HWM
HOWMET AEROSPACE, INC.
225.26
1.45%
226.22High222.04Open
220.83Low225.26Close
HPQ
HP, INC.
30.20
-5.51%
31.96High31.96Open
29.89Low30.20Close
HSBC
HSBC HOLDINGS, PLC
92.98
-0.01%
93.10High92.99Open
92.56Low92.98Close
HUBG
HUB GROUP
25.76
-3.05%
27.14High26.57Open
25.64Low25.76Close
HUM
HUMANA, INC.
431.87
-4.13%
456.50High450.49Open
428.45Low431.87Close
HBAN
HUNTINGTON BANCSHARES, INC.
15.32
0.20%
15.36High15.29Open
15.19Low15.32Close
HUN
HUNTSMAN CORPORATION
8.14
-4.46%
8.53High8.52Open
8.08Low8.14Close
HUT
HUT 8
84.27
3.36%
84.45High81.53Open
77.71Low84.27Close
H
HYATT HOTELS CORPORATION
161.94
1.85%
162.12High159.00Open
158.76Low161.94Close
HY
HYSTER-YALE MATERIALS HANDLING, INC.
32.34
-1.28%
32.81High32.76Open
31.53Low32.34Close
ICUI
ICU MEDICAL, INC.
160.32
1.82%
160.47High157.46Open
157.46Low160.32Close
ITW
ILLINOIS TOOL WORKS, INC.
264.13
0.53%
265.22High262.73Open
260.20Low264.13Close
ILMN
ILLUMINA, INC.
278.17
3.71%
278.59High268.21Open
265.25Low278.17Close
INCY
INCYTE PHARMACEUTICAL
112.79
0.39%
113.87High112.35Open
111.80Low112.79Close
IR
INGERSOLL RAND, INC.
78.75
0.37%
79.08High78.46Open
77.83Low78.75Close
IMKTA
INGLES MARKETS, INC.
85.66
-0.20%
86.46High85.83Open
85.13Low85.66Close
INGR
INGREDION INCORPORATED
95.09
0.19%
95.59High94.91Open
93.72Low95.09Close
NSIT
INSIGHT ENTERPRISES, INC.
163.60
1.00%
164.28High161.98Open
161.00Low163.60Close
NSP
INSPERITY, INC.
48.73
-0.33%
49.99High48.89Open
48.28Low48.73Close
INTC
INTEL CORPORATION
104.70
-3.34%
108.38High108.32Open
104.00Low104.70Close
ICE
INTERCONTINENTAL EXCHANGE
156.19
0.39%
157.04High155.59Open
155.05Low156.19Close
IBM
INTERNATIONAL BUSINESS MACHINES CORPORATION - IBM
227.13
0.56%
228.76High225.87Open
224.05Low227.13Close
IPI
INTREPID
32.51
-1.69%
33.42High33.07Open
32.30Low32.51Close
LUNR
INTUITIVE MACHINES, INC.
13.19
-4.97%
13.91High13.88Open
13.06Low13.19Close
ISRG
INTUITIVE SURGICAL, INC.
423.96
1.82%
427.53High416.39Open
415.86Low423.96Close
QQQ
INVESCO, LTD
751.27
-0.17%
752.87High752.55Open
748.36Low751.27Close
IONQ
IONQ
39.89
-0.28%
40.24High40.00Open
38.99Low39.89Close
IQV
IQVIA
259.88
0.83%
263.50High257.73Open
257.73Low259.88Close
IREN
IREN, LTD.
35.19
-2.95%
36.29High36.26Open
34.64Low35.19Close
JBHT
J.B. HUNT TRANSPORT SERVICES, INC.
229.26
0.37%
231.27High228.42Open
226.69Low229.26Close
JBL
JABIL, INC.
306.28
1.08%
307.31High303.00Open
298.00Low306.28Close
JACK
JACK IN THE BOX
12.70
2.83%
13.02High12.35Open
12.22Low12.70Close
JELD
JELD-WEN, INC.
1.54
-12.99%
1.77High1.77Open
1.54Low1.54Close
JBLU
JETBLUE AIRWAYS CORPORATION
3.84
-1.54%
3.92High3.90Open
3.81Low3.84Close
DE
JOHN DEERE
620.93
-4.75%
658.00High651.87Open
619.95Low620.93Close
JNJ
JOHNSON & JOHNSON
261.44
2.49%
261.61High255.09Open
254.98Low261.44Close
JCI
JOHNSON CONTROLS INTERNATIONAL
157.44
1.61%
158.14High154.95Open
154.86Low157.44Close
JPM
JPMORGAN CHASE & CO.
332.99
0.54%
333.54High331.20Open
330.58Low332.99Close
LRN
K12 - STRIDE, INC.
85.59
4.38%
85.73High82.00Open
81.78Low85.59Close
KALU
KAISER ALUMINUM CORPORATION
151.51
-0.33%
154.25High152.01Open
150.82Low151.51Close
KBR
KBR, INC.
35.34
0.43%
35.92High35.19Open
35.04Low35.34Close
KEEL
KEEL INFRASTRUCTURE
3.05
-5.57%
3.23High3.23Open
3.02Low3.05Close
KMPR
KEMPER CORPORATION
26.95
-2.11%
27.53High27.53Open
26.95Low26.95Close
KMT
KENNAMETAL, INC.
31.92
0.73%
32.34High31.69Open
31.32Low31.92Close
KEY
KEYCORP
19.97
-0.20%
20.06High20.01Open
19.85Low19.97Close
KMI
KINDER MORGAN, INC.
32.49
0.74%
32.60High32.25Open
32.19Low32.49Close
KSS
KOHL'S CORPORATION
20.35
0.59%
20.56High20.23Open
19.80Low20.35Close
KOPN
KOPIN CORPORATION
4.46
-2.83%
4.72High4.59Open
4.32Low4.46Close
KR
KROGER FAMILY OF COMPANIES
61.64
1.00%
61.65High61.03Open
60.80Low61.64Close
KRYS
KRYSTAL
331.61
1.55%
333.56High326.55Open
323.87Low331.61Close
KD
KYNDRYL, INC.
11.75
-1.09%
12.02High11.88Open
11.61Low11.75Close
LZB
LA-Z-BOY, INC.
29.22
-0.54%
29.64High29.38Open
29.12Low29.22Close
LH
LABORATORY CORPORATION OF AMERICA HOLDINGS
312.15
-0.40%
318.18High313.39Open
311.62Low312.15Close
LRCX
LAM RESEARCH CORPORATION
318.84
-2.20%
326.72High326.00Open
316.01Low318.84Close
LAMR
LAMAR ADVERTISING COMPANY
146.47
-0.03%
147.32High146.52Open
145.88Low146.47Close
LE
LAND'S END, INC.
10.50
0.67%
10.51High10.43Open
10.12Low10.50Close
LE
LANDS' END, INC.
10.50
0.67%
10.51High10.43Open
10.12Low10.50Close
LSTR
LANDSTAR SYSTEM, INC.
169.11
-0.63%
170.28High170.18Open
167.74Low169.11Close
LVS
LAS VEGAS SANDS CORPORATION
36.17
-0.90%
37.13High36.50Open
35.92Low36.17Close
LEA
LEAR CORPORATION
118.03
-0.47%
118.70High118.59Open
117.59Low118.03Close
LEN
LENNAR CORPORATION
76.69
-0.23%
77.24High76.87Open
75.50Low76.69Close
LII
LENNOX INTERNATIONAL, INC.
356.44
-1.77%
362.87High362.87Open
354.00Low356.44Close
LCUT
LIFETIME FITNESS - LIFE TIME, INC.
9.52
2.37%
9.54High9.30Open
9.29Low9.52Close
LNC
LINCOLN NATIONAL CORPORATION
40.23
-0.62%
40.66High40.48Open
39.76Low40.23Close
LAD
LITHIA MOTORS, INC.
290.24
1.17%
293.46High286.88Open
284.06Low290.24Close
LFUS
LITTELFUSE, INC.
426.50
-2.05%
435.42High435.42Open
422.80Low426.50Close
LYV
LIVE NATION ENTERTAINMENT, INC.
170.33
0.19%
174.43High170.01Open
170.01Low170.33Close
LKQ
LKQ CORPORATION
21.84
-1.31%
22.18High22.13Open
21.61Low21.84Close
LMT
LOCKHEED MARTIN CORPORATION
509.59
0.91%
511.43High505.00Open
502.65Low509.59Close
L
LOEWS HOTEL & RESORTS
106.69
-0.61%
108.04High107.34Open
106.59Low106.69Close
LOGI
LOGITECH INTERNATIONAL S.A.
98.27
-2.20%
100.92High100.48Open
97.76Low98.27Close
LOW
LOWE'S COMPANIES, INC.
186.00
-1.33%
189.00High188.51Open
184.29Low186.00Close
LULU
LULULEMON ATHLETICA, INC.
94.50
1.74%
94.62High92.88Open
91.67Low94.50Close
LITE
LUMENTUM OPERATIONS, LLC
1103.36
-1.00%
1143.00High1114.54Open
1077.38Low1103.36Close
VST
LUMINANT GENERATION COMPANY, LLC
161.48
2.69%
161.95High157.25Open
155.73Low161.48Close
MTB
M&T BANK CORPORATION
217.49
0.33%
218.01High216.78Open
215.98Low217.49Close
M
MACY'S, INC.
22.67
-0.92%
23.06High22.88Open
22.35Low22.67Close
MGA
MAGNA INTERNATIONAL, INC.
63.99
0.00%
64.39High63.99Open
63.66Low63.99Close
MAN
MANPOWERGROUP
52.78
-2.11%
54.46High53.92Open
52.74Low52.78Close
HZO
MARINEMAX, INC.
52.37
-0.13%
52.46High52.44Open
52.35Low52.37Close
MKL
MARKEL CORPORATION
1760.74
-0.23%
1773.57High1764.83Open
1759.02Low1760.74Close
MAR
MARRIOTT HOTELS & RESORTS
365.88
1.33%
366.38High361.08Open
360.12Low365.88Close
MLM
MARTIN MARIETTA MATERIALS, INC.
478.35
-0.83%
482.34High482.34Open
476.36Low478.35Close
MTZ
MASTEC, INC.
212.65
-2.86%
220.20High218.91Open
210.01Low212.65Close
MA
MASTERCARD, INC.
589.14
2.62%
591.28High574.11Open
574.00Low589.14Close
MTRN
MATERION CORPORATION
280.45
-0.82%
289.66High282.76Open
276.01Low280.45Close
MAT
MATTEL, INC.
16.69
0.60%
17.16High16.59Open
16.58Low16.69Close
MMS
MAXIMUS, INC.
59.39
1.89%
60.19High58.29Open
58.29Low59.39Close
MCD
MCDONALD'S CORPORATION
235.23
-0.31%
237.50High235.97Open
234.14Low235.23Close
MCK
MCKESSON CORPORATION
938.84
1.22%
943.97High927.56Open
925.00Low938.84Close
MDU
MDU RESOURCES GROUP, INC.
18.74
-0.27%
18.84High18.79Open
18.63Low18.74Close
MED
MEDIFAST, INC.
11.61
0.87%
11.64High11.51Open
11.42Low11.61Close
MD
MEDNAX NATIONAL MEDICAL GROUP
26.64
1.10%
26.86High26.35Open
26.33Low26.64Close
MRK
MERCK & COMPANY, INC.
145.60
2.99%
146.68High141.37Open
141.36Low145.60Close
MRCY
MERCURY SYSTEMS, INC.
79.49
0.61%
79.64High79.01Open
78.14Low79.49Close
MTH
MERITAGE HOMES CORPORATION
58.81
-2.60%
60.38High60.38Open
58.71Low58.81Close
META
META PLATFORMS, INC.
718.67
-1.08%
728.07High726.50Open
716.20Low718.67Close
MET
METLIFE, INC.
98.33
0.23%
99.00High98.10Open
96.73Low98.33Close
MGM
MGM RESORTS INTERNATIONAL
29.27
-3.27%
30.39High30.26Open
29.22Low29.27Close
MU
MICRON TECHNOLOGY, INC.
1029.00
-2.39%
1054.17High1054.17Open
1017.00Low1029.00Close
MSFT
MICROSOFT CORPORATION
535.07
1.29%
537.22High528.24Open
526.24Low535.07Close
MSTR
MICROSTRATEGY INCORPORATED
154.34
0.08%
158.11High154.22Open
150.50Low154.34Close
MG
MISTRAS GROUP
20.77
0.48%
20.98High20.67Open
20.63Low20.77Close
MKSI
MKS INSTRUMENTS, INC.
264.50
-0.60%
267.96High266.09Open
256.64Low264.50Close
MBLY
MOBILEYE GLOBAL, INC.
7.10
0.00%
7.22High7.10Open
7.07Low7.10Close
MRNA
MODERNA, INC.
225.00
13.07%
225.00High199.00Open
197.17Low225.00Close
MHK
MOHAWK INDUSTRIES, INC.
118.07
-1.20%
119.55High119.51Open
117.77Low118.07Close
MOH
MOLINA HEALTHCARE, INC.
196.93
-0.38%
203.67High197.69Open
193.32Low196.93Close
TAP
MOLSON COORS BEVERAGE COMPANY
37.20
-1.09%
37.76High37.61Open
36.96Low37.20Close
MDLZ
MONDELEZ INTERNATIONAL, INC.
60.41
0.18%
60.74High60.30Open
60.06Low60.41Close
MDB
MONGODB, INC.
385.93
2.68%
387.85High375.85Open
371.53Low385.93Close
MNRO
MONRO, INC.
13.57
-1.17%
13.75High13.73Open
13.42Low13.57Close
MNST
MONSTER
43.64
0.55%
43.83High43.40Open
43.34Low43.64Close
MNST
MONSTER BEVERAGE CORPORATION
43.64
0.55%
43.83High43.40Open
43.34Low43.64Close
MCO
MOODY'S CORPORATION
464.23
0.82%
464.57High460.45Open
459.74Low464.23Close
MS
MORGAN STANLEY
190.02
1.20%
190.44High187.76Open
187.05Low190.02Close
MORN
MORNINGSTAR, INC.
204.45
0.23%
205.94High203.98Open
203.06Low204.45Close
MSI
MOTOROLA SOLUTIONS, INC.
444.18
-0.66%
449.00High447.11Open
442.07Low444.18Close
MUR
MURPHY USA, INC.
38.68
0.44%
39.17High38.51Open
38.45Low38.68Close
MYRG
MYR GROUP, INC.
311.63
-1.02%
318.94High314.84Open
306.28Low311.63Close
NNOX
NANO-X IMAGING, LTD.
0.54
-3.57%
0.59High0.56Open
0.53Low0.54Close
FIZZ
NATIONAL BEVERAGE CORPORATION
30.52
-0.97%
31.00High30.82Open
30.18Low30.52Close
EYE
NATIONAL VISION, INC.
16.68
-0.18%
16.82High16.71Open
16.54Low16.68Close
NAVI
NAVIENT CORPORATION
9.11
-2.04%
9.32High9.30Open
9.06Low9.11Close
NBIS
NEBIUS CORPORATION
221.07
-0.55%
225.30High222.30Open
218.50Low221.07Close
NNI
NELNET, INC.
125.26
-0.45%
126.56High125.82Open
125.02Low125.26Close
NTAP
NETAPP
237.15
1.78%
237.70High233.01Open
229.50Low237.15Close
NFLX
NETFLIX
70.30
-0.30%
72.10High70.51Open
70.19Low70.30Close
NTGR
NETGEAR, INC.
23.60
1.07%
23.63High23.35Open
22.80Low23.60Close
NEM
NEWMONT MINING CORPORATION
117.84
0.22%
119.05High117.58Open
117.10Low117.84Close
NXST
NEXSTAR MEDIA GROUP, INC.
161.45
-0.72%
163.08High162.62Open
158.64Low161.45Close
NEE
NEXTERA ENERGY RESOURCES, LLC
77.38
0.58%
77.58High76.93Open
76.87Low77.38Close
NGL
NGL ENERGY PARTNERS, LP
14.74
-2.77%
15.25High15.16Open
14.49Low14.74Close
NKE
NIKE, INC.
34.71
0.38%
35.09High34.58Open
34.10Low34.71Close
NI
NISOURCE, INC.
40.76
0.49%
40.95High40.56Open
40.48Low40.76Close
NSC
NORFOLK SOUTHERN CORPORATION
317.79
0.51%
318.26High316.19Open
314.93Low317.79Close
NOC
NORTHROP GRUMMAN CORPORATION
480.72
0.14%
484.14High480.04Open
478.36Low480.72Close
NOV
NOV, INC. NATIONAL OILWELL VARCO
18.97
-0.42%
19.10High19.05Open
18.90Low18.97Close
NVS
NOVARTIS INTERNATIONAL AG
143.75
0.58%
143.96High142.92Open
142.80Low143.75Close
NRG
NRG ENERGY, INC.
107.97
1.08%
109.32High106.82Open
106.13Low107.97Close
NUS
NU SKIN ENTERPRISES, INC.
4.74
-0.63%
4.86High4.77Open
4.73Low4.74Close
NUE
NUCOR CORPORATION
250.33
0.67%
253.75High248.66Open
247.41Low250.33Close
NTNX
NUTANIX, INC.
74.63
0.97%
74.66High73.91Open
72.99Low74.63Close
NVDA
NVIDIA CORPORATION
229.28
-1.95%
233.92High233.84Open
229.11Low229.28Close
NVR
NVR, INC.
5899.16
-1.24%
5975.22High5973.39Open
5896.37Low5899.16Close
OI
O-I GLASS, INC.
6.08
-1.78%
6.23High6.19Open
5.95Low6.08Close
OXY
OCCIDENTAL PETROLEUM CORPORATION
60.11
0.33%
60.93High59.91Open
59.78Low60.11Close
OMC
OMNICOM GROUP, INC.
76.48
1.07%
76.88High75.67Open
75.65Low76.48Close
ONDS
ONDAS, INC.
6.73
-2.60%
6.91High6.91Open
6.64Low6.73Close
OKE
ONEOK, INC.
89.80
-0.36%
91.11High90.12Open
89.62Low89.80Close
OPEN
OPENDOOR TECHNOLOGIES, INC.
2.22
-4.31%
2.34High2.32Open
2.18Low2.22Close
ORCL
ORACLE CORPORATION
141.40
3.44%
142.90High136.70Open
136.49Low141.40Close
OC
OWENS CORNING, INC.
114.16
-2.56%
117.78High117.16Open
112.81Low114.16Close
PCAR
PACCAR WINCH, INC.
108.04
-1.31%
109.82High109.47Open
107.61Low108.04Close
PCG
PACIFIC GAS & ELECTRIC COMPANY
13.13
3.22%
13.69High12.72Open
12.63Low13.13Close
PLTR
PALANTIR TECHNOLOGIES, INC.
209.05
3.76%
209.58High201.48Open
198.30Low209.05Close
PZZA
PAPA JOHN'S PIZZA
19.75
1.49%
19.84High19.46Open
19.23Low19.75Close
PATK
PATRICK INDUSTRIES, INC.
63.46
-1.84%
65.02High64.65Open
63.32Low63.46Close
PAYX
PAYCHEX, INC.
103.98
-0.82%
105.66High104.84Open
103.89Low103.98Close
PYPL
PAYPAL HOLDINGS, INC.
55.53
0.93%
55.68High55.02Open
54.72Low55.53Close
PBF
PBF ENERGY, INC.
84.27
-4.55%
88.58High88.29Open
83.53Low84.27Close
CNXN
PC CONNECTION, INC.
92.81
1.54%
92.95High91.40Open
90.51Low92.81Close
BTU
PEABODY ENERGY CORPORATION
25.13
-0.99%
25.77High25.38Open
25.10Low25.13Close
PENN
PENN NATIONAL GAMING - PENN ENTERTAINMENT, INC.
15.48
-2.76%
15.97High15.92Open
15.40Low15.48Close
PMT
PENNYMAC FINANCIAL SERVICES, INC.
7.36
-1.74%
7.53High7.49Open
7.34Low7.36Close
PAG
PENSKE TRUCK LEASING CO., L.P.
196.16
-0.92%
198.70High197.99Open
196.00Low196.16Close
PEP
PEPSICO, INC.
125.97
-0.58%
127.10High126.70Open
125.29Low125.97Close
PFGC
PERFORMANCE FOOD GROUP COMPANY
94.88
0.30%
95.26High94.60Open
94.50Low94.88Close
WOOF
PETSMART, INC.
2.23
-0.45%
2.25High2.24Open
2.21Low2.23Close
PFE
PFIZER, INC.
28.28
2.43%
28.28High27.61Open
27.59Low28.28Close
PBI
PITNEY BOWES, INC.
16.80
-0.77%
17.04High16.93Open
16.74Low16.80Close
PLNT
PLANET FITNESS, INC.
47.98
7.29%
48.20High44.72Open
44.72Low47.98Close
PL
PLANET LABS, INC.
17.18
0.94%
17.32High17.02Open
16.55Low17.18Close
PLXS
PLEXUS CORPORATION
262.54
-0.86%
265.57High264.81Open
260.82Low262.54Close
PLUG
PLUG POWER, INC.
1.68
-3.45%
1.75High1.74Open
1.68Low1.68Close
PNC
PNC BANK
219.21
0.27%
219.97High218.62Open
217.82Low219.21Close
POR
PORTLAND GENERAL ELECTRIC COMPANY
45.39
0.15%
45.50High45.32Open
45.00Low45.39Close
POST
POST HOLDINGS, INC.
74.82
1.14%
75.32High73.98Open
73.52Low74.82Close
PPG
PPG INDUSTRIES, INC.
103.96
-1.24%
105.78High105.26Open
103.90Low103.96Close
PPL
PPL CORPORATION
34.25
0.65%
34.26High34.03Open
33.91Low34.25Close
PRI
PRIMERICA, INC.
275.29
0.30%
276.86High274.46Open
273.16Low275.29Close
PRGS
PROGRESS SOFTWARE CORPORATION
39.33
1.39%
39.37High38.79Open
38.47Low39.33Close
PLD
PROLOGIS
129.49
0.15%
129.89High129.29Open
128.41Low129.49Close
PRLB
PROTOLABS
93.84
1.27%
94.62High92.66Open
92.00Low93.84Close
PRU
PRUDENTIAL FINANCIAL, INC.
113.09
0.97%
113.42High112.00Open
111.04Low113.09Close
PSA
PUBLIC STORAGE, INC.
289.86
1.18%
291.00High286.49Open
285.05Low289.86Close
PHM
PULTEGROUP, INC.
112.12
-0.46%
112.99High112.64Open
111.17Low112.12Close
PVH
PVH CORPORATION
81.35
-0.09%
82.58High81.42Open
80.45Low81.35Close
QCOM
QUALCOMM, INC.
175.50
-0.51%
176.40High176.40Open
171.79Low175.50Close
PWR
QUANTA SERVICES
705.94
1.92%
706.63High692.63Open
680.43Low705.94Close
QUBT
QUANTUM COMPUTING, INC.
7.44
-1.59%
7.58High7.56Open
7.34Low7.44Close
QNST
QUINSTREET, INC
15.73
-1.93%
16.26High16.04Open
15.63Low15.73Close
RDNT
RADNET, INC.
70.91
3.65%
71.10High68.41Open
68.13Low70.91Close
RL
RALPH LAUREN CORPORATION
371.28
0.60%
371.80High369.07Open
365.68Low371.28Close
RJF
RAYMOND JAMES FINANCIAL
158.38
0.41%
159.61High157.74Open
157.56Low158.38Close
RXRX
RECURSION PHARMACEUTICALS, INC.
4.36
8.46%
4.43High4.02Open
3.89Low4.36Close
RRGB
RED ROBIN GOURMET BURGERS & BREWS
8.61
2.01%
8.70High8.44Open
8.24Low8.61Close
RDDT
REDDIT, INC.
159.91
-0.71%
162.96High161.06Open
158.32Low159.91Close
RDW
REDWIRE CORPORATION
9.58
-2.54%
9.90High9.83Open
9.40Low9.58Close
RBC
REGAL BELOIT CORPORATION
503.68
1.77%
510.46High494.91Open
490.52Low503.68Close
RF
REGIONS FINANCIAL CORPORATION
27.03
0.45%
27.11High26.91Open
26.80Low27.03Close
RBCAA
REPUBLIC BANCORP, INC.
90.93
-1.70%
92.50High92.50Open
90.93Low90.93Close
RSG
REPUBLIC SERVICES, INC.
216.88
0.42%
218.29High215.97Open
215.10Low216.88Close
QSR
RESTAURANT BRANDS INTERNATIONAL, INC.
70.95
0.60%
71.32High70.53Open
70.19Low70.95Close
RR
RICHTECH ROBOTICS, INC.
1.64
1.23%
1.64High1.62Open
1.60Low1.64Close
RGTI
RIGETTI COMPUTING, INC.
14.03
-1.89%
14.38High14.30Open
13.78Low14.03Close
RMNI
RIMINI STREET, INC.
4.16
1.46%
4.16High4.10Open
4.05Low4.16Close
RIVN
RIVIAN
13.96
-2.10%
14.43High14.26Open
13.82Low13.96Close
HOOD
ROBINHOOD MARKETS, INC.
109.02
0.17%
109.85High108.84Open
106.70Low109.02Close
RKLB
ROCKET LAB CORPORATION
68.21
-0.73%
69.25High68.71Open
66.98Low68.21Close
ROK
ROCKWELL AUTOMATION, INC.
432.59
-0.98%
439.01High436.89Open
429.76Low432.59Close
ROST
ROSS STORES, INC.
222.41
-0.73%
224.12High224.04Open
220.10Low222.41Close
RY
ROYAL BANK OF CANADA
191.91
0.82%
192.18High190.34Open
189.63Low191.91Close
RUSHA
RUSH ENTERPRISES, INC.
44.52
-1.79%
45.43High45.33Open
44.24Low44.52Close
R
RYDER SYSTEM, INC.
238.55
-0.38%
239.47High239.47Open
235.75Low238.55Close
SPGI
S&P GLOBAL, INC.
407.82
0.95%
408.66High404.00Open
402.94Low407.82Close
CRM
SALESFORCE, INC.
229.13
-0.20%
230.71High229.60Open
226.66Low229.13Close
SBH
SALLY BEAUTY HOLDINGS, INC.
15.90
-0.13%
16.22High15.92Open
15.73Low15.90Close
SNDK
SANDISK CORPORATION
1581.82
-3.15%
1637.95High1633.33Open
1575.69Low1581.82Close
SANM
SANMINA CORPORATION
217.49
1.29%
219.75High214.73Open
207.96Low217.49Close
BFS
SAUL CENTERS, INC.
30.00
0.20%
30.33High29.94Open
29.52Low30.00Close
SCSC
SCANSOURCE
60.93
3.20%
61.07High59.04Open
58.49Low60.93Close
SNDR
SCHNEIDER NATIONAL, INC.
31.50
-0.79%
31.76High31.75Open
31.30Low31.50Close
SCHL
SCHOLASTIC CORPORATION
38.60
0.23%
39.29High38.51Open
38.51Low38.60Close
SIGI
SELECTIVE INSURANCE
84.22
-1.07%
85.48High85.13Open
83.97Low84.22Close
SENEA
SENECA FOODS CORPORATION
178.34
1.35%
180.82High175.97Open
174.70Low178.34Close
SERV
SERVE ROBOTICS
4.35
-2.25%
4.48High4.45Open
4.29Low4.35Close
SCI
SERVICE CORPORATION INTERNATIONAL
76.91
0.71%
77.69High76.37Open
76.37Low76.91Close
NOW
SERVICENOW, INC.
140.86
-0.28%
142.47High141.26Open
139.43Low140.86Close
SHW
SHERWIN-WILLIAMS COMPANY
319.36
-0.47%
322.00High320.87Open
318.06Low319.36Close
SIDU
SIDUS SPACE, INC.
1.55
-3.13%
1.60High1.60Open
1.52Low1.55Close
SIG
SIGNET JEWELERS, LTD.
105.22
-0.45%
107.08High105.70Open
104.54Low105.22Close
SPG
SIMON PROPERTY GROUP, INC.
199.42
-0.14%
200.70High199.69Open
199.01Low199.42Close
SBGI
SINCLAIR BROADCAST GROUP, INC.
12.73
-2.82%
13.18High13.10Open
12.72Low12.73Close
SKHY
SK HYNIX MEMORY SOLUTIONS AMERICA - SKHMS
169.03
-2.17%
173.30High172.78Open
168.77Low169.03Close
SKYW
SKYWEST AIRLINES, INC.
96.52
0.37%
96.69High96.16Open
95.30Low96.52Close
SWKS
SKYWORKS SOLUTIONS, INC.
76.35
-3.78%
79.58High79.35Open
73.93Low76.35Close
SNA
SNAP-ON, INC.
360.37
-0.02%
362.99High360.43Open
358.27Low360.37Close
SOLS
SOLSTICE ADVANCED MATERIALS, INC.
61.35
1.10%
61.66High60.68Open
59.76Low61.35Close
SAH
SONIC AUTOMOTIVE
60.56
-1.03%
61.56High61.19Open
60.00Low60.56Close
SOUN
SOUNDHOUND, INC.
5.39
-4.09%
5.62High5.62Open
5.36Low5.39Close
SO
SOUTHERN COMPANY
86.17
0.27%
86.22High85.94Open
85.71Low86.17Close
LUV
SOUTHWEST AIRLINES COMPANY
41.66
1.56%
41.74High41.02Open
40.62Low41.66Close
SPCX
SPACEX - SPACE EXPLORATION TECHNOLOGIES CORPORATION
162.57
-1.68%
166.38High165.34Open
160.61Low162.57Close
SPB
SPECTRUM BRANDS HOLDINGS, INC.
77.37
0.26%
77.95High77.17Open
76.47Low77.37Close
S
SPRINT CORPORATION
26.27
1.94%
26.50High25.77Open
25.49Low26.27Close
SFM
SPROUTS FARMERS MARKET, INC.
65.14
-1.47%
66.64High66.11Open
63.85Low65.14Close
SFM
SPROUTS FARMERS MARKET, INC.
65.14
-1.47%
66.64High66.11Open
63.85Low65.14Close
SWK
STANLEY BLACK & DECKER, INC.
88.57
-0.25%
89.24High88.79Open
87.55Low88.57Close
SBUX
STARBUCKS CORPORATION
90.75
-2.42%
93.49High93.00Open
90.69Low90.75Close
STT
STATE STREET CORPORATION
174.96
-0.69%
176.46High176.18Open
173.29Low174.96Close
STC
STEWART INFORMATION SERVICES CORPORATION
50.70
-2.22%
51.88High51.85Open
50.65Low50.70Close
SXC
SUNCOKE ENERGY, INC.
9.94
1.22%
10.07High9.82Open
9.75Low9.94Close
SMCI
SUPER MICRO COMPUTER, INC.
41.86
-3.48%
43.45High43.37Open
40.62Low41.86Close
SGRY
SURGERY PARTNERS, INC.
13.89
1.46%
14.06High13.69Open
13.60Low13.89Close
KNX
SWIFT TRANSPORTATION COMPANY
64.47
-1.39%
65.96High65.38Open
64.18Low64.47Close
SYM
SYMBOTIC, INC.
42.63
-0.12%
43.18High42.68Open
41.95Low42.63Close
SNX
SYNNEX CORPORATION
273.37
1.58%
274.17High269.11Open
264.03Low273.37Close
SNPS
SYNOPSYS, INC.
509.99
-0.10%
512.49High510.48Open
504.00Low509.99Close
SYY
SYSCO CORPORATION
78.14
0.35%
78.60High77.87Open
77.76Low78.14Close
TMUS
T-MOBILE US, INC.
148.58
-4.46%
156.89High155.51Open
147.90Low148.58Close
TROW
T. ROWE PRICE GROUP, INC.
105.16
0.63%
105.75High104.50Open
104.00Low105.16Close
TSM
TAIWAN SEMICONDUCTOR MANUFACTURING COMPANY
453.31
-2.35%
464.83High464.21Open
449.75Low453.31Close
TGT
TARGET CORPORATION
153.64
0.03%
155.35High153.59Open
152.84Low153.64Close
FTI
TECHNIPFMC, PLC
69.57
-0.61%
70.39High70.00Open
69.42Low69.57Close
TFX
TELEFLEX, INC.
125.12
0.22%
126.01High124.84Open
123.56Low125.12Close
TDS
TELEPHONE & DATA SYSTEMS, INC.
33.53
-1.03%
34.02High33.88Open
32.46Low33.53Close
TEM
TEMPUS AI, INC.
70.93
1.04%
72.96High70.20Open
69.20Low70.93Close
THC
TENET HEALTH
263.78
1.52%
265.98High259.83Open
259.83Low263.78Close
TEN
TENNECO, INC.
51.40
-0.31%
52.29High51.56Open
51.25Low51.40Close
TDC
TERADATA
30.59
0.46%
30.80High30.45Open
30.32Low30.59Close
TEX
TEREX CORPORATION
50.67
-3.36%
52.50High52.43Open
50.37Low50.67Close
TSLA
TESLA, INC.
382.70
0.08%
388.56High382.38Open
379.71Low382.70Close
TTEK
TETRA TECH, INC.
33.34
-0.21%
33.70High33.41Open
33.21Low33.34Close
TXN
TEXAS INSTRUMENTS, INC.
283.74
-2.36%
291.22High290.59Open
281.66Low283.74Close
TXRH
TEXAS ROADHOUSE
161.50
-0.77%
164.12High162.76Open
161.04Low161.50Close
TXT
TEXTRON, INC.
74.16
1.06%
74.32High73.38Open
72.61Low74.16Close
MMM
THE 3M COMPANY
159.96
-2.03%
163.59High163.27Open
159.88Low159.96Close
AES
THE AES CORPORATION
14.94
0.07%
14.95High14.93Open
14.91Low14.94Close
ALL
THE ALLSTATE CORPORATION
229.43
0.24%
231.74High228.88Open
228.88Low229.43Close
AXP
THE AMERICAN EXPRESS COMPANY
308.17
1.43%
308.78High303.82Open
302.26Low308.17Close
ANDE
THE ANDERSONS, INC.
63.89
-3.97%
66.79High66.53Open
63.80Low63.89Close
BAC
THE BANK OF AMERICA CORPORATION
54.32
1.70%
54.40High53.41Open
53.41Low54.32Close
BNY
THE BANK OF NEW YORK MELLON CORPORATION
142.71
-0.65%
144.20High143.64Open
142.40Low142.71Close
BA
THE BOEING COMPANY
190.37
1.27%
191.02High187.98Open
187.60Low190.37Close
SAM
THE BOSTON BEER COMPANY, INC.
170.51
-0.05%
171.58High170.59Open
168.88Low170.51Close
SCHW
THE CHARLES SCHWAB CORPORATION
96.70
-0.80%
97.48High97.48Open
96.37Low96.70Close
CAKE
THE CHEESECAKE FACTORY
108.45
1.44%
109.20High106.91Open
105.56Low108.45Close
CC
THE CHEMOURS COMPANY
13.61
-1.80%
13.92High13.86Open
13.58Low13.61Close
CINF
THE CINCINNATI INSURANCE COMPANIES
163.39
-0.80%
165.90High164.70Open
163.26Low163.39Close
CLX
THE CLOROX COMPANY
83.80
0.52%
83.85High83.37Open
82.47Low83.80Close
KO
THE COCA-COLA COMPANY
88.05
0.51%
88.48High87.60Open
87.39Low88.05Close
COLM
THE COLUMBIA SPORTSWEAR COMPANY
57.04
0.44%
57.22High56.79Open
55.92Low57.04Close
ENSG
THE ENSIGN GROUP, INC.
171.80
0.26%
173.76High171.36Open
171.36Low171.80Close
GS
THE GOLDMAN SACHS GROUP, INC.
895.32
0.86%
899.67High887.68Open
878.86Low895.32Close
GBX
THE GREENBRIER COMPANIES
38.43
-0.44%
39.04High38.60Open
38.30Low38.43Close
HAIN
THE HAIN CELESTIAL GROUP, INC.
0.55
-1.79%
0.57High0.56Open
0.54Low0.55Close
THG
THE HANOVER INSURANCE GROUP, INC.
219.33
-0.83%
222.46High221.17Open
219.23Low219.33Close
HIG
THE HARTFORD FINANCIAL SERVICES GROUP, INC.
129.11
0.09%
130.52High129.00Open
128.95Low129.11Close
HSY
THE HERSHEY COMPANY
162.74
0.39%
163.11High162.11Open
161.34Low162.74Close
HD
THE HOME DEPOT, INC.
290.74
-1.44%
295.23High294.99Open
290.33Low290.74Close
SJM
THE J.M. SMUCKER COMPANY
119.83
0.46%
120.29High119.28Open
117.93Low119.83Close
MTW
THE MANITOWOC COMPANY, INC.
21.67
-0.51%
21.81High21.78Open
21.09Low21.67Close
MMI
THE MARCUS CORPORATION
28.24
-1.60%
28.73High28.70Open
28.14Low28.24Close
MOS
THE MOSAIC COMPANY
18.74
-5.40%
19.88High19.81Open
18.68Low18.74Close
PFG
THE PRINCIPAL FINANCIAL GROUP
107.24
-2.40%
109.88High109.88Open
107.06Low107.24Close
PG
THE PROCTER & GAMBLE COMPANY
151.23
0.44%
151.60High150.57Open
149.92Low151.23Close
PGR
THE PROGRESSIVE CORPORATION
217.43
-0.03%
220.16High217.50Open
217.16Low217.43Close
PEG
THE PUBLIC SERVICE ENTERPRISE GROUP
72.28
0.54%
72.44High71.89Open
71.64Low72.28Close
TKR
THE TIMKEN COMPANY
116.12
0.97%
117.24High115.01Open
113.72Low116.12Close
TTC
THE TORO COMPANY
95.79
-1.45%
98.33High97.20Open
95.67Low95.79Close
TRV
THE TRAVELERS COMPANIES, INC.
368.75
0.17%
370.91High368.11Open
367.32Low368.75Close
DIS
THE WALT DISNEY COMPANY
108.05
0.77%
108.35High107.22Open
107.14Low108.05Close
TMO
THERMO FISHER SCIENTIFIC, INC.
658.02
1.23%
661.94High650.00Open
644.16Low658.02Close
TLYS
TILLYS CLOTHING COMPANY
4.46
0.45%
4.55High4.44Open
4.40Low4.46Close
TITN
TITAN MACHINERY, INC.
22.63
-4.11%
23.93High23.60Open
22.46Low22.63Close
TJX
TJX COMPANIES, INC.
138.76
0.24%
139.46High138.43Open
137.16Low138.76Close
TOL
TOLL BROTHERS, INC.
133.13
-0.69%
134.60High134.05Open
132.12Low133.13Close
TM
TOYOTA MOTOR CORPORATION
185.30
0.35%
185.54High184.65Open
184.10Low185.30Close
TSCO
TRACTOR SUPPLY COMPANY
33.70
0.51%
33.80High33.53Open
33.09Low33.70Close
TT
TRANE TECHNOLOGIES, PLC
476.98
0.68%
484.13High473.75Open
472.39Low476.98Close
TRU
TRANSUNION
65.48
0.94%
65.64High64.87Open
64.19Low65.48Close
WH
TRAVEL + LEISURE COMPANY
74.06
0.83%
74.46High73.45Open
72.78Low74.06Close
BBT
TRUIST FINANCIAL CORPORATION
27.19
-0.84%
27.84High27.42Open
27.05Low27.19Close
TTMI
TTM TECHNOLOGIES, INC.
121.01
-0.90%
126.59High122.11Open
118.22Low121.01Close
TPC
TUTOR PERINI CORPORATION
83.36
-1.93%
85.84High85.00Open
82.96Low83.36Close
TWLO
TWILIO, INC.
289.47
4.25%
293.00High277.68Open
276.86Low289.47Close
TSN
TYSON FOODS, INC.
53.43
2.14%
53.48High52.31Open
52.21Low53.43Close
UHAL
U-HAUL INTERNATIONAL, INC.
57.39
-0.93%
57.93High57.93Open
56.60Low57.39Close
USB
U.S. BANCORP
57.08
0.60%
57.30High56.74Open
56.47Low57.08Close
UBER
UBER TECHNOLOGIES, INC.
71.51
1.81%
72.08High70.24Open
70.20Low71.51Close
UGI
UGI ENERGY SERVICES - UGI UTILITIES, INC.
37.12
0.68%
37.34High36.87Open
36.73Low37.12Close
UGI
UGI UTILITIES, INC.
37.12
0.68%
37.34High36.87Open
36.73Low37.12Close
PATH
UIPATH, INC.
13.48
0.75%
13.58High13.38Open
13.19Low13.48Close
ULTA
ULTA BEAUTY, INC.
570.37
0.39%
571.00High568.14Open
559.09Low570.37Close
ULTI
ULTIMATE KRONOS GROUP
6.24
-1.89%
6.36High6.36Open
6.22Low6.24Close
UAA
UNDER ARMOUR, INC.
4.93
-0.20%
5.00High4.94Open
4.82Low4.93Close
UNP
UNION PACIFIC RAILROAD COMPANY
278.34
0.08%
279.06High278.11Open
276.51Low278.34Close
UAL
UNITED AIRLINES, INC.
107.46
0.87%
107.69High106.53Open
104.29Low107.46Close
UPS
UNITED PARCEL SERVICE - UPS
94.57
0.07%
95.08High94.50Open
93.77Low94.57Close
URI
UNITED RENTALS, INC.
1056.37
0.13%
1065.04High1055.00Open
1039.42Low1056.37Close
UNH
UNITEDHEALTH GROUP, INC.
379.30
1.43%
387.52High373.94Open
373.02Low379.30Close
UFPI
UNIVERSAL FOREST PRODUCTS - UFP INDUSTRIES, INC.
74.21
-2.90%
76.50High76.43Open
74.02Low74.21Close
UNM
UNUM GROUP
91.67
-0.25%
93.74High91.90Open
91.46Low91.67Close
UONE
URBAN ONE, INC.
4.05
-4.03%
4.48High4.22Open
3.95Low4.05Close
URBN
URBAN OUTFITTERS, INC.
82.18
1.88%
82.54High80.66Open
80.26Low82.18Close
USFD
US FOODS HOLDING CORP
97.43
0.32%
97.82High97.12Open
97.07Low97.43Close
USAR
USA RARE EARTH, LLC
12.56
-1.10%
12.79High12.70Open
12.40Low12.56Close
VVX
V2X
71.44
-0.03%
72.10High71.46Open
70.82Low71.44Close
MTN
VAIL RESORTS, INC.
146.03
-0.23%
147.76High146.36Open
145.23Low146.03Close
VALE
VALE SA
13.62
0.67%
13.64High13.53Open
13.42Low13.62Close
VLO
VALERO ENERGY CORPORATION
433.75
-1.53%
449.77High440.50Open
427.00Low433.75Close
VMI
VALMONT INDUSTRIES, INC.
467.81
-0.63%
476.26High470.79Open
464.38Low467.81Close
VVV
VALVOLINE, INC.
30.27
-1.91%
30.99High30.86Open
30.13Low30.27Close
VREX
VAREX IMAGING CORPORATION
18.46
-0.16%
18.49High18.49Open
18.44Low18.46Close
VEEV
VEEVA SYSTEMS, INC.
296.13
3.65%
297.45High285.71Open
284.00Low296.13Close
VTR
VENTAS
82.04
0.39%
82.94High81.72Open
81.33Low82.04Close
VRA
VERA BRADLEY SALES, LLC
5.14
1.18%
5.32High5.08Open
5.01Low5.14Close
VCEL
VERICEL
40.10
0.68%
41.13High39.83Open
39.78Low40.10Close
VERI
VERITON, INC.
0.55
-9.84%
0.63High0.61Open
0.54Low0.55Close
VZ
VERIZON COMMUNICATIONS, INC.
41.65
-2.76%
43.40High42.83Open
40.81Low41.65Close
VIAV
VIAVI SOLUTIONS
45.46
-0.09%
46.69High45.50Open
44.33Low45.46Close
V
VISA, INC.
385.45
2.57%
386.84High375.79Open
375.50Low385.45Close
VC
VISTEON CORPORATION
85.43
-1.02%
86.94High86.31Open
85.36Low85.43Close
NGVC
VITAMIN COTTAGE NATURAL FOOD MARKETS, INC.
29.68
-0.47%
30.17High29.82Open
29.53Low29.68Close
VOYA
VOYA FINANCIAL, INC.
94.67
-1.56%
96.26High96.17Open
93.42Low94.67Close
VMC
VULCAN MATERIALS COMPANY
244.58
-0.77%
247.48High246.49Open
243.54Low244.58Close
GWW
W. W. GRAINGER, INC.
1289.79
1.39%
1295.05High1272.15Open
1270.79Low1289.79Close
WCN
WASTE CONNECTIONS, INC.
152.83
-0.90%
155.09High154.22Open
152.33Low152.83Close
WM
WASTE MANAGEMENT, INC.
208.83
-0.22%
210.34High209.29Open
207.30Low208.83Close
BULL
WEBULL CORPORATION
6.31
1.45%
6.43High6.22Open
6.05Low6.31Close
WEC
WEC ENERGY GROUP
103.74
0.38%
103.95High103.35Open
103.31Low103.74Close
WMK
WEIS MARKETS, INC.
72.99
0.94%
73.47High72.31Open
72.23Low72.99Close
WFC
WELLS FARGO & COMPANY
83.55
1.95%
84.06High81.95Open
81.62Low83.55Close
WEN
WENDY'S
6.23
0.81%
6.26High6.18Open
6.06Low6.23Close
WERN
WERNER ENTERPRISES, INC.
32.70
-0.61%
33.12High32.90Open
32.63Low32.70Close
WDC
WESTERN DIGITAL CORPORATION
397.28
-0.02%
398.28High397.35Open
386.01Low397.28Close
WLKP
WESTLAKE CHEMICAL CORPORATION
21.19
-0.89%
21.48High21.38Open
21.15Low21.19Close
WEST
WESTROCK COFFEE COMPANY
8.18
0.12%
8.21High8.17Open
7.98Low8.18Close
WY
WEYERHAEUSER COMPANY
19.10
-0.16%
19.23High19.13Open
18.71Low19.10Close
WHR
WHIRLPOOL CORPORATION
28.83
-1.03%
29.25High29.13Open
28.48Low28.83Close
WSM
WILLIAMS-SONOMA, INC.
241.78
1.01%
243.32High239.36Open
239.03Low241.78Close
WTFC
WINTRUST FINANCIAL CORPORATION
143.25
-0.35%
144.30High143.76Open
142.68Low143.25Close
WWW
WOLVERINE WORLD WIDE, INC.
19.43
1.89%
19.66High19.07Open
18.74Low19.43Close
WDAY
WORKDAY, INC.
186.59
-1.79%
191.38High190.00Open
185.64Low186.59Close
WKHS
WORKHORSE TECHNOLOGIES, INC.
2.95
1.03%
2.99High2.92Open
2.90Low2.95Close
WK
WORKIVA, INC.
73.25
-1.74%
74.76High74.55Open
72.97Low73.25Close
WOR
WORTHINGTON INDUSTRIES, INC.
62.45
1.50%
62.53High61.53Open
60.66Low62.45Close
XE
X ENERGY, LLC
13.71
-1.15%
13.99High13.87Open
13.50Low13.71Close
XEL
XCEL ENERGY, INC.
73.78
0.83%
73.89High73.17Open
72.96Low73.78Close
XPO
XPO LOGISTICS, INC.
183.47
0.80%
184.03High182.02Open
179.65Low183.47Close
XYL
XYLEM, INC.
102.71
0.42%
103.71High102.28Open
100.77Low102.71Close
YUM
YUM! BRANDS, INC.
144.82
0.57%
145.47High144.00Open
143.04Low144.82Close
ZBRA
ZEBRA TECHNOLOGIES CORPORATION
387.18
0.19%
389.00High386.46Open
381.99Low387.18Close
ZBH
ZIMMER BIOMET HOLDINGS, INC.
89.14
0.24%
90.21High88.93Open
88.40Low89.14Close
ZION
ZIONS BANCORPORATION
62.49
0.05%
62.74High62.46Open
62.15Low62.49Close
ZUMZ
ZUMIEZ INC.
14.48
1.97%
14.49High14.20Open
14.05Low14.48Close
*If a Ticker is missing or needs to be added, please contact us. If Available, Tickers are typically added and ready within 48 hours from the request for Paid Subscribers.