CONSOLIDATED STOCK LISTINGS Fri Fri Week 52-week Div PE Last Chg Chg High Low Name 52-week Fri Fri Week High Low Name Div PE Last Chg Chg 52-week Fri Fri Week High Low Name Div PE Last Chg Chg 52-week Fri Fri Week High Low Name Div PE Last Chg Chg Fri Fri Week 52-week Name Div PE Last Chg Chg High Low NYSE AC I I Last Wk Net MOST ACTIVE Volume MOST ACTIVE Volume Last Wk Net MOST ACTIVE Volume Last Wk Net BkofAm 3126630 36.97 FordM 2437258 12.14 Inc 2021509 16.51 Pfizer 1976535 26.00 SnapInc A 1888385 11.16 Palantir 1757600 20.47 Vale SA 1699789 12.18 BarrickGld 1485962 17.10 Carnival 1344704 14.12 ItauUnH 1258656 6.05 Last Wk Net Wk GAINERS YatsenHl rs 3.75 AMC Ent rs 3.16 BadgerMtr 176.78 MedProp 4.42 IntellgSys 11.88 UtdhlthGp 501.13 MetroBkH 39.06 GlbeLife 66.74 GenuPrt 162.39 AdvAuto 78.69 Last Wk Net Wk LOSERS CazooG rs 4.98 Skillsft rs 5.34 GCT Semi 3.90 LithiAm 4.73 Biohaven 38.99 BP Pru 2.24 BioRadB 279.91 Forestar 31.61 Wolfspeed 22.18 GrayTvA 5.95 Tesla 4613688 147.05 AMD 3204546 146.64 SummW rs 3197580 6.06 Apple Inc 3087716 165.00 Nvidia 2620983 762.00 AGBA Gr 2516790 1.25 INVO Bio rs 2357819 1.37 Intel 2304996 34.20 RiviaAu A 2233296 8.63 Amazon 1987545 174.63 GAINERS Last Wk Net Wk MobilHl A 27.27 Macatawa 14.13 RgncllBio 5.55 BioPath rs 4.29 Kaival rs 3.73 SolunaHl rs 2.21 Expion360 2.58 JanOne 3.97 LytusTch 4.19 RaniThr A 7.07 LOSERS Last Wk Net Wk Iczoom A 3.95 Solarmax 6.42 Benefic A rs 3.92 NRX Phar rs 3.04 Edgio rs 11.12 VastRenw 3.41 Graphjet A 6.43 RntRnwA rs 12.35 DigitBrn rs 2.73 Agenus rs 5.31 WellsFargo 123989 60.35 US Bancrp 56967 40.45 UtdhlthGp 42563 501.13 Medtrnic 37716 79.48 XcelEngy 20315 54.72 GenMills 20299 70.42 Fastenal 20001 67.57 NRG Egy 19409 69.97 Target 19116 168.30 3M Co 17200 92.27 GAINERS Last Wk Net Wk JanOne 3.97 UtdhlthGp 501.13 NthnTech 15.65 Winmark 383.69 WellsFargo 60.35 GenMills 70.42 SleepNmbr 13.61 CantbryPk 23.00 Patterson 26.02 XcelEngy 54.72 LOSERS Last Wk Net Wk Entegris 122.20 BioTechne 62.12 Clearfield 28.28 NVE Corp 78.00 NRG Egy 69.97 DigiIntl 29.31 Fastenal 67.57 FairIsaac 1130.06 Polaris 87.39 Hawkins 74.63 A-B-C 24.60 11.43 AES Corp .66 16.40 86.26 64.10 AFLAC 2.00f 11 83.23 70.81 36.99 ANI Ph 65.48 11.68 6.70 ASE Tch 21 10.05 1056.34 564.00 ASML Hld 3.18e 40 859.54 19.92 13.43 Inc 1.11 8 16.51 121.64 89.67 AbbottLab 2.04 33 107.28 182.89 130.96 AbbVie 5.92 61 166.41 387.51 261.68 Accenture 5.16 29 316.88 638.25 331.89 AdobeInc 40 465.02 176.31 80.41 AdvDrainS .56 26 155.57 227.30 81.02 AMD 1.60f cc 146.64 98.72 74.40 Aecom cc 93.35 88.44 53.42 AerCap 6 83.21 151.58 96.80 Agilent 32 132.73 18.61 5.07 Agiliti 10.04 64.20 43.22 Agnico 1.40 12 63.84 307.71 212.24 AirProd 7.08f 22 231.64 170.10 103.55 Airbnb A 21 155.01 129.17 76.85 AkamaiT 29 101.50 247.44 106.69 Albemarle 1.60 8 112.15 23.88 19.88 Albertsns 9 20.35 88.23 69.44 Alcon 41 79.55 135.45 90.73 AlexREE 5.08f cc 115.69 102.50 66.63 Alibaba 13 69.07 413.20 176.34 AlignTech 51 298.98 65.10 49.29 Allete 2.82f 18 59.71 56.26 45.15 AlliantEg 1.92f 19 49.82 174.58 100.57 Allstate 3.68f 172.96 41.56 22.54 AllyFincl 1.20 13 39.05 218.88 143.52 AlnylamP 144.41 161.70 103.27 Alphabt 30 155.72 160.22 102.63 Alphabt A 30 154.09 48.04 39.07 Altria 3.92f 9 42.09 189.77 101.15 Amazon 60 174.63 3.23 2.23 Ambev 13 2.29 11.18 8.45 Amcor 20 8.97 71.52 43.62 Amerco 13 62.31 91.18 67.03 Ameren 2.68f 17 73.88 19.62 16.00 AMovilB 14 18.26 94.73 69.38 AEP 3.52f 22 84.20 231.69 140.91 AmExp 2.40 21 231.04 37.97 31.36 AHm4Rent 1.04f 35 35.27 78.95 48.95 AmIntlGrp 1.44 15 74.23 219.10 154.58 AmTower 6.48m 54 171.30 152.99 113.34 AmWtrWks 2.83 24 118.52 440.67 279.85 Ameriprise 5.40 18 417.01 186.33 133.12 Ametek 1.12f 31 177.70 329.72 211.71 Amgen 8.52 22 268.93 119.59 72.00 Amphenl 36 110.17 204.20 154.99 AnalogDev 3.68f 25 183.36 66.56 51.66 ABInBev 19 58.74 364.31 258.01 Ansys 51 322.11 347.37 284.85 Aon plc 2.70f 25 310.19 62.99 36.62 ApogeeE 1.00f 57.95 ApolloGM 1.60 6 54.61 199.62 162.80 Apple Inc .96 26 165.00 214.91 109.00 ApldMatl 1.60f 23 189.77 79.55 15.41 Applovn A 67 66.80 113.60 68.84 Aptiv .22 7 69.63 30.15 21.30 ArcelorM .26 4 25.39 95.01 69.05 ArchCap 8 92.93 87.30 50.72 ArchDan 2.00f 9 62.60 20.86 17.53 AresCap 1.92 8 20.59 139.48 77.97 AresMgmt 3.72f 54 129.53 550.76 327.73 Argenx 360.23 307.74 131.68 AristaNtw 37 246.09 76.56 60.47 AstraZen 1.97e 36 68.55 Atlassian 210.59 125.28 101.00 ATMOS 3.22f 19 117.20 279.53 188.38 Autodesk 54 216.50 256.84 201.46 AutoData 5.60f 28 243.31 3256.37 2277.88 AutoZone 22 2985.54 198.66 160.45 AvalonBay 6.80f 28 184.13 41.22 27.46 Avangrid 1.76 27 36.87 26.16 16.63 Avantor 50 24.10 225.26 158.93 AveryD 3.24f 34 211.57 329.87 175.37 AxonEntpr cc 293.61 48.38 31.82 BCE 2.90e 19 32.59 69.11 54.28 BHP BillLt 6.02e 58.12 40.84 33.52 BP PLC 1.74f 8 38.52 156.98 94.25 Baidu 12 95.05 37.58 26.81 BakHugh 20 32.60 67.97 42.81 BallCorp .80 29 64.95 12.20 6.47 BcBilVArg 8 10.79 2.33 3.21 2.30 BcoBrades .04 11 3.68 2.60 BcoBrad 13 2.64 4.75 5.05 3.20 BcoSantSA 7 5.25 6.66 4.93 BcoSBrasil 24.10 19.20 BcoChile 1.06 7 21.96 38.35 24.96 BkofAm .96 12 36.97 BkAm pfC 25.00 100.12 73.98 BkMont 4.24e 18 92.14 58.28 39.65 BkNYMel 1.88f 14 56.29 2.72 10 46.74 51.98 39.79 BkNova 9.98 6.23 Barclay 5 9.35 20.75 13.76 BarrickGld 2.82e 24 17.10 50.21 31.01 Baxter 1.16 8 39.47 287.32 229.40 BectDck 3.80f 55 234.12 270.57 131.28 BeiGene 129.52 55.37 40.89 BntlySy 53 52.46 89.19 55.50 Berkley 17 82.40 647039 482500 BerkHa A 10 611244 430.00 317.41 BerkH 55 405.08 86.11 62.30 BestBuy 3.76f 9 76.15 89.91 51.79 Bio-Techne .32 45 62.12 129.10 85.21 BioNTech 1.53e 8 86.81 319.76 189.52 Biogen 24 194.38 100.38 76.02 BioMarin cc 88.63 66.85 46.43 BlkHillsCp 2.60f 14 54.00 845.00 596.18 BlackRock 20.40f 19 749.98 133.56 79.92 Blackstone 3.76e 64 118.40 267.54 167.53 Boeing 169.82 3918.00 2456.93 BookingHl 8.75p 29 3414.82 150.59 89.80 BoozAllnH 2.04f 46 142.14 69.21 48.35 BostonSci 63 67.33 14.43 7.90 BridgBcs 9 11.67 70.94 47.58 BrMySq 2.40f 13 48.93 37.65 28.25 BritATob 2.69e 29.05 1438.17 601.29 BroadcInc 21.00f cc 1204.71 210.24 139.52 BroadrdgF 3.20f 34 193.38 43.00 28.35 BrkflAs 34 38.32 .52 63 38.99 43.17 28.84 BrkfldCp 37.32 21.03 BrkfInfP 1.53f cc 27.16 87.99 58.71 BrwnBrn 31 82.17 71.27 48.45 BrownFB 24 49.06 214.70 90.10 BldrFtSrc 15 177.03 116.59 86.10 BungeLt 2.65f 7 109.52 232.69 115.66 BurlStrs 41 178.57 199.00 130.91 CBOE Glb 2.20f 25 180.85 98.65 64.63 CBRE Grp 45 84.90 263.37 160.66 CDW Corp 2.48f 29 235.78 87.90 60.08 CF Inds 2.00f 10 79.47 106.14 65.00 CH Robins 2.44 26 71.22 223.80 175.73 CME Grp 4.60f 24 213.04 63.76 49.87 CMS Eng 2.06f 20 59.55 47.37 36.41 CNA Fn 1.76f 10 44.44 15.74 9.77 CNH Indl 7 12.31 60.72 47.14 CRH 52.90 40.12 29.03 CSX .40 19 34.34 33.13 8.93 CVRx 14.90 83.25 64.41 CVS Health 2.66 11 69.75 327.36 194.01 Cadence 80 280.25 52.64 25.11 Cameco .63 80 48.10 55.52 37.94 CampSp 1.48 17 44.20 51.14 34.35 CIBC 2.58f 10 47.57 134.02 103.96 CdnNR 1.81e 20 127.65 82.58 52.66 CdnNRs 2.88e 15 76.55 91.58 68.92 CanPcKC .60 25 84.68 30.25 14.27 CantbryPk .28 9 23.00 149.28 83.93 CapOne 2.40 12 142.91 116.04 77.56 CardnlHlth 2.00f 43 108.19 403.44 205.10 Carlisle 3.40f 24 367.41 48.52 25.20 CarlyleGp 1.40e 44.08 19.74 8.70 Carnival 14.12 17.95 7.83 CarnUK 2.00f 12.73 60.87 40.28 CarrGlb 34 53.53 324.40 212.50 Caseys 1.72 37 310.41 382.01 204.04 Caterpillar 5.20 18 354.66 172.16 99.33 Celanese 2.80 8 154.45 22.19 8.39 Celcuity 17.24 99.62 28.10 CelsiusH 48 68.84 9.27 5.67 Cemex 23 7.99 246.75 163.37 Cencora 2.04f 26 239.13 21.90 14.69 CenovusE 1.60a 14 20.85 81.42 60.83 Centene 15 75.15 31.44 25.42 CenterPnt 23 28.53 10.05 7.11 CentElBr 11 8.23 9.11 6.45 CentElecBr 7.34 275.00 161.65 ChRvLab 25 226.78 458.30 254.31 ChartCm 9 265.21 168.82 117.18 ChkPoint 22 157.95 183.46 135.30 CheniereEn 1.74f 4 161.97 62.34 43.42 ChenEnLP 3.10 7 50.84 91.03 72.84 ChesEng 4.72e 2 87.51 172.54 139.62 Chevron 6.52f 14 160.00 3023.98 1738.66 Chipotle 65 2869.11 260.58 183.71 ChubbLtd 3.12e 15 250.21 41.58 35.45 ChungTel 1.29e 24 37.85 105.67 82.25 ChurchDwt 1.13f 34 104.35 365.71 240.50 Cigna 5.60f 20 352.39 124.35 95.01 CinnFin 3.24f 10 119.95 704.84 438.59 Cintas 4.60 51 661.29 58.19 45.56 Cisco 1.60f 15 48.32 63.90 38.17 Citigroup 2.12f 17 59.14 Citigrp pfS 1.58 25.00 36.38 22.77 CitizFincl 1.68 11 33.99 50.82 22.91 Clearfield 34 28.28 178.21 114.69 Clorox 4.80 cc 143.55 100.38 67.35 CoStar 85 84.26 104.38 69.34 CCFemsa 2.46e 18 93.39 64.99 51.55 CocaCola 1.84f 24 60.17 72.67 56.28 CocaCEur 1.62e 40 67.58 80.09 58.09 CognizTch 1.20f 16 67.44 283.48 46.43 Coinbase 211.01 90.37 67.62 ColgPalm 2.00f 48 87.13 47.46 36.38 Comcast 1.24f 11 40.24 38.73 25.16 ConAgra 1.40f 22 30.62 135.18 95.70 ConocoPhil 2.40e 14 129.38 100.92 80.46 ConEd 3.32f 13 91.77 274.87 221.81 ConstellA 4.04f 67 260.70 198.83 74.17 ConstEnrg 1.41f 36 180.90 58.58 38.35 Copart 38 52.88 319.94 204.04 Copay 22 294.29 29.40 14.91 CorebrFn 9 26.98 36.02 25.26 Corning 1.12f 46 31.27 63.06 43.22 Corteva 54 54.80 787.08 476.75 Costco 4.64f 67 709.51 29.89 22.91 Coterra 13 27.75 22.89 13.51 Coupang cc 22.01 179.53 116.42 Credicp 8.57e 11 165.02 365.00 115.67 CrowdStr 282.64 134.09 84.72 CrwnCstle 6.26 28 95.20 304.25 203.18 Cummins 6.72 56 287.56 D-E-F 165.75 97.92 DR Horton 1.20f 10 142.19 116.73 90.14 DTE 3.81e 16 108.57 259.00 182.09 Danaher 1.08f 30 235.51 176.84 133.36 Darden 5.24f 32 152.50 138.61 62.60 Datadog cc 120.09 75.53 55.62 Dayforce cc 58.75 141.54 71.51 DaVita Inc 17 127.82 956.17 424.36 DeckrsOut 29 800.38 450.00 345.55 Deere 5.88f 12 400.32 136.16 41.47 Dell 1.48 22 114.87 49.81 30.60 DeltaAir .40 6 47.57 21.97 13.61 Deluxe 1.20 33 19.71 16.33 9.82 DeutschBk 7 15.91 56.19 40.47 DevonE 6 51.83 142.00 74.75 DexCom 100 130.71 190.02 135.63 Diageo 4.56e 140.76 211.96 123.41 DiambkEn 3.60f 11 200.74 225.79 100.98 DicksSptg 4.40f 17 195.08 42.95 21.25 DigiIntl 68 29.31 154.18 86.33 DigitalRlt 4.88 48 136.83 131.65 79.04 Discover 2.80 11 125.35 123.74 78.73 Disney 70 112.61 77.72 53.12 DrReddy 19 71.14 64.76 38.11 DocuSign 55.70 222.99 101.09 DollarGen 2.36f 14 144.82 161.10 102.77 DollarTree 20 122.03 58.69 39.18 DomEngy 2.67 21 49.84 508.44 285.84 Dominos 6.04f 32 473.55 75.44 57.05 Donaldson .92 23 71.91 143.34 51.50 DoorDash 127.18 178.28 127.25 Dover 2.04f 23 169.84 60.69 47.26 Dow Inc 2.80 69 56.66 49.57 25.73 DraftKin 40.68 78.74 61.14 DuPont 1.52f 79 73.89 100.39 83.06 DukeEngy 4.10f 28 98.24 52.93 37.17 eBay 1.08f 20 50.39 369.53 155.14 EMCOR .72 25 328.63 34.30 26.50 ENI 1.29e 10 32.51 139.67 106.32 EOG Rescs 3.64f 10 133.17 317.50 197.99 EPAM Sys 27 245.96 45.23 30.84 EQT Corp 9 36.65 102.71 68.89 EastChem 3.24f 13 96.42 331.47 161.12 Eaton 2.92f 38 303.02 231.86 156.72 Ecolab 2.28f 46 218.16 13.14 8.59 Ecopetrol 2.48e 3 11.51 74.92 58.82 EdisonInt 3.12f 22 69.93 96.12 60.57 EdwLfSci 37 85.94 4.71 3.65 ElectroSen 34 4.13 17.85 8.80 Electrmed 32 14.50 144.53 117.47 ElectArts .76 44 127.27 539.11 412.00 Elevance 6.52f 21 531.42 800.78 367.35 EliLilly 5.20f cc 726.31 115.26 76.94 EmersonEl 2.10f 6 108.58 40.30 31.03 Enbridge 2.67 17 34.86 16.04 12.18 EgyTrnsfr 1.26f 14 15.77 231.42 73.49 Enphase 35 106.48 146.91 69.37 Entegris .40 cc 122.20 109.85 87.10 Entergy 4.52f 10 106.77 29.99 25.19 EntProdPt 2.00f 11 28.84 275.10 159.95 Equifax 1.56 49 216.20 914.93 672.88 Equinix 17.04f 73 748.00 34.73 24.44 Equinor 7 27.31 38.44 21.89 EquitHld .80 11 36.56 74.04 60.47 EqLfPrp 1.37e 37 62.73 69.45 52.57 EqtyRsd 2.70f 34 61.54 6.36 4.33 Ericsson 5.10 420.34 199.49 ErieInd 5.10f 50 381.56 252.85 203.85 EssexPT 9.80f 37 235.17 260.46 102.22 EsteeLdr 2.64 cc 144.41 417.92 331.08 EvrstGrp 7.00f 6 370.26 63.84 46.92 Evergy 2.57f 15 51.76 79.92 52.03 EversrceE 2.86f 59.69 100.77 56.05 ExactSci 60.96 43.71 33.35 Exelon 1.52f 18 37.55 160.05 87.94 Expedia 1.36 24 129.00 131.17 107.03 ExpdIntl 1.38f 15 114.61 164.99 101.19 ExtraSpce 3.70e 21 132.46 123.75 95.77 ExxonMbl 3.80f 13 119.88 488.64 380.96 FactsetR 3.92f 41 434.02 1349.75 686.08 FairIsaac 63 1130.06 79.04 52.29 Fastenal 1.56f 34 67.57 291.27 213.81 FedExCp 5.04 16 266.99 442.80 272.70 Ferrari 55 408.65 53.96 32.02 FidlNatFn 1.92f 20 48.77 74.75 46.91 FidNatInfo 1.44m 70.73 37.41 22.46 FifthThird 1.40f 11 36.25 1651.73 945.32 FCtzBA 6.56f 2 1567.36 232.00 129.22 FstSolar 40 175.04 41.17 32.18 FirstEngy 1.70f 21 38.17 159.99 109.12 Fiserv 30 148.62 30.93 14.14 Flex Ltd 16 27.07 135.67 76.30 48 108.10 143.43 91.71 FEMSA 3.21e 11 119.69 15.42 9.63 FordM 11 12.14 25.64 20.07 FordM59 23.47 81.24 44.12 Fortinet 44 63.40 46.28 36.30 Fortis 1.74 17 38.47 87.10 62.70 Fortive 33 79.49 161.25 102.29 FrancoN 1.36f 35 121.47 30.32 21.88 FrankRes 1.20 13 25.15 52.42 32.83 FrptMcM .30 34 49.61 27.72 16.37 FresenMd 18 19.54 1.06 .21 FrshVine .62 84.31 62.57 FullerHB 30 76.95 G-H-I 158.69 76.14 GE Aero 1.12f 18 148.06 94.50 62.35 GE Hlth 28 84.49 39.06 26.87 GFL Env 33.15 43.84 33.33 GSK plc 1.45e 13 39.75 256.10 198.52 Gallaghr 2.40f 54 236.57 52.45 41.80 3.04f 16 42.80 149.54 94.89 Garmin 2.44f 28 139.52 486.54 292.60 Gartner 38 440.38 24.37 15.45 GenDigitl .50 9 20.50 296.50 202.35 GenDynam 5.28 24 288.62 90.89 60.33 GenMills 2.36 17 70.42 46.04 26.30 GenMotors 6 42.37 43.00 26.32 Genmab 30 28.70 174.91 126.35 GenuPrt 4.00f 18 162.39 87.87 65.90 GileadSci 3.08f 15 66.76 141.78 95.12 GlobPay 1.00 32 122.10 68.57 46.42 GlbFndri 25 46.26 127.15 67.44 GoDaddy 13 120.12 18.97 10.31 GoldFLtd 17 17.65 47.50 30.38 GoldenEnt 2.00e 22 33.97 419.20 289.36 GoldmanS 11.00f 16 404.00 3.92 2.67 GrabHl A 3.37 94.77 68.78 Graco 1.02f 30 88.38 1034.18 641.95 Graingr 7.44f 26 942.65 WrldGr 36.50 335.83 215.96 HCA Hldg 2.64f 15 305.11 71.39 52.16 HDFC Bk 1.07e 18 59.05 64.16 37.12 HF Sincl 2.00f 5 56.85 24.95 17.31 HMN Fn 14 19.75 33.90 25.22 HP Inc 1.02f 8 27.81 42.47 34.89 HSBC 2.00e 6 40.52 9.05 7.70 Haleon 8.22 43.85 27.84 Hallibrtn 13 39.08 103.64 67.05 HartfdFn 1.70 12 98.95 79.30 39.20 Hawkins 21 74.63 22.38 15.24 HlthpeakPr 1.20 32 17.98 162.58 121.43 Heico A 69 159.77 276.88 178.82 Hershey 5.48f 20 185.02 167.75 124.27 Hess 1.75 34 154.35 20.07 13.66 HP Ent 34 16.79 215.79 134.43 Hilton .60 45 194.47 87.88 64.02 Hologic 36 75.38 396.87 274.26 HomeDp 9.00f 20 335.36 37.90 25.75 Honda 8 34.14 210.87 174.88 HonwllIntl 4.32f 23 194.26 41.73 28.51 Hormel 1.13f 21 34.74 21.31 14.92 HostHotls 17 18.71 69.55 42.18 HowmetAer 35 63.41 429.61 227.39 Hubbell 4.88f 29 388.03 693.85 399.49 HubSpot 631.24 541.21 299.23 Humana 3.54f 16 328.33 219.51 160.07 HuntJB 1.72f 23 167.30 14.07 9.13 HuntBncsh .62 10 13.28 26.75 21.72 ICICI Bk 20 25.68 583.39 372.50 IdexxLab 47 476.35 17.18 11.78 ING 7 16.20 261.73 167.42 IQVIA Hldg 31 228.09 344.77 181.92 Icon PLC 46 288.23 246.36 183.77 IDEX 2.16 28 227.04 271.15 217.06 ITW 5.60f 26 250.46 232.23 89.00 Illumina 117.43 74.58 44.46 ImpOil .87 11 69.44 75.74 50.27 Incyte 20 52.35 29.44 19.51 IndoTel .67 19.66 20.74 14.71 Infosys .27 23 16.81 96.17 53.24 IngerRand .08 55 88.40 330.00 123.27 InsprMed 2.00e 229.22 335.91 125.82 Insulet 57 166.25 51.28 26.86 Intel .50 86 34.20 116.92 70.83 IntrBrkr 1.00f 20 111.55 140.43 103.81 IntcntlExc 1.80f 31 131.21 112.08 65.22 IntCtlHtl 67 97.39 199.18 120.55 IBM 6.64 22 181.58 97.49 62.11 IntFlav 1.60m cc 83.97 41.28 29.01 IntPap 1.85 43 35.37 40.95 27.20 Interpublic 1.32f 11 30.72 671.01 400.22 Intuit 3.60f 62 605.17 403.76 254.85 IntSurg 73 366.34 36.54 28.49 InvitHm 1.12f 40 33.57 82.19 52.05 IronMtn 2.60f cc 75.10 7.27 4.85 ItauUnH 9 6.05 J-K-L 41.95 20.82 JD.com 1.26e 12 25.51 200.94 131.81 JPMorgCh 4.60f 11 185.80 156.94 75.48 Jabil .32 20 118.75 178.37 136.57 JackHenry 2.20f 32 165.60 154.50 109.00 Jacobs 1.16f 24 143.83 41.98 21.76 JHardie 28 34.24 22.89 14.83 JamfHld 18.60 175.97 143.13 JohnJn 4.96f 11 147.91 70.43 47.90 JohnContl 1.48f 21 63.66 38.04 24.87 JnprNtwk 25 36.06 58.52 35.20 KB FnclGp 5 46.24 103.48 47.79 KKR 23 92.62 729.15 355.88 KLA Cp 5.80f 32 628.16 72.30 47.63 Kellanova 2.24 21 57.38 27.80 17.82 Kenvue .80 19.58 35.99 27.66 KeurDrPep 20 31.50 15.86 8.54 Keycorp 12 14.63 172.72 118.57 Keysight 23 145.12 147.87 116.32 KimbClk 4.88f 24 126.83 22.84 16.34 Kimco 18 18.20 18.72 15.89 KindMorg 1.15f 18 18.84 41.47 30.68 KraftHnz 1.60 16 37.78 58.34 42.10 Kroger 1.16 38 56.57 218.34 160.25 L3Harris 4.64f 32 205.45 47.33 21.48 LI Auto 26.38 59.38 41.49 LKQ Corp 1.10 14 49.12 274.35 179.00 LPL Fincl 1.20 19 262.59 234.09 179.46 LabCp 2.88 27 201.48 1007.39 482.74 LamResrch 8.00 30 870.25 117.38 77.41 LambWst 1.44f 12 81.00 65.58 43.77 LVSands .80 28 45.46 131.50 76.58 LeidosHld 1.52f 88 124.91 9.36 4.05 Lendway 1 6.11 172.59 102.90 LennarA 1.50 11 150.19 501.72 248.05 Lennox 4.40f 28 457.15 80.13 69.44 LibMCFor 74.10 22.41 11.10 LifeTime 37 14.01 Lghtspeed 118.61 261.13 155.22 LincElec 2.84f 28 238.36 477.71 368.97 Linde 5.56f 35 446.30 107.24 64.96 LiveNatn 68 89.96 2.72 1.88 LloydBkg 6 2.52 508.10 393.77 LockhdM 12.60f 17 463.87 78.55 55.31 Loews .25 12 75.64 96.66 53.91 Logitech 25 77.31 262.49 181.85 Lowes 4.40f 23 230.24 516.39 326.93 lululemn 56 352.47 2.70 .78 LumenTch 1.31 106.69 84.80 LyonBas A 5.00f 16 100.74 M-N-O 148.23 108.53 Bk 5.20 10 143.38 51.35 34.12 MGM Rsts .01 13 42.42 42.89 33.12 MPLX LP 3.40f 12 40.68 617.39 451.55 MSCI Inc 6.40f 43 510.07 65.27 46.71 Magna 1.60 11 48.34 266.94 152.32 ManhAssc 86 226.34 25.14 17.07 Manulife 1.12 12 23.07 30.06 21.63 MarathnO 7 27.50 221.11 104.32 MarathPt 3.30f 7 196.38 1560.00 1272.43 MarkelGp 10 1456.69 260.57 162.78 MarIntA 2.08f 23 236.00 209.20 171.47 MarshM 2.84f 27 202.41 626.67 343.79 MartMM 2.96f 31 575.89 85.76 36.90 MarvellTch .24 62.13 78.94 47.66 Masco 1.16f 18 71.91 490.00 357.85 MasterCrd 2.64f 38 455.39 94.39 59.13 McCorm 1.68f 29 73.92 302.39 245.73 McDnlds 6.68 24 271.99 543.00 352.34 McKesson 2.16 24 524.83 419.42 185.43 Medpace 44 372.00 92.02 68.84 Medtrnic 2.72f 29 79.48 1825.00 1063.02 MercadoL 69 1356.43 133.10 99.14 Merck 3.08f cc 125.78 531.49 207.13 Meta Plt 32 481.07 74.68 48.95 MetLife 2.08 39 71.11 1615.97 928.50 MettlerT 30 1188.54 94.30 68.75 Microch 1.80e 19 81.68 130.54 58.03 MicronT 21 106.77 430.82 275.37 Microsoft 3.00 39 399.12 1999.99 266.00 MicroStr 42 1174.11 158.46 115.56 MidAApt 5.60 27 126.08 11.22 5.99 MitsuUFJ 8 9.81 4.32 2.81 MizuhoFn 11 3.85 156.75 62.55 Moderna 101.41 423.92 266.35 MolinaHlth 20 367.52 70.90 55.67 MolsCoorB 1.76f 15 64.23 78.59 60.75 Mondelez 1.70f 35 68.11 509.62 212.52 MngDB A 327.47 778.15 383.19 MonPwSys 5.00f 68 591.52 61.23 47.13 MonstrBv 34 53.14 407.62 296.45 Moodys 3.40f 43 374.67 95.57 69.42 MorgStan 3.40 18 90.66 316.06 163.28 Mornstr 1.62f 91 297.96 47.58 29.25 Mosaic .80 4 31.00 355.39 269.65 MotrlaSolu 3.92f 42 339.65 270.73 149.54 NICE Ltd .64 44 224.19 76.54 30.52 NRG Egy 1.63f 69.97 100.19 64.14 NVE Corp 4.00 17 78.00 8211.40 5210.49 NVR 16 7685.00 78.98 40.19 nVent El .70 21 71.63 264.26 155.31 NXP Semi 4.06 20 215.12 64.25 46.88 Nasdaq .88 29 60.35 7.26 4.30 NatWstGp 6.99 74.48 56.41 NatGrid 3.09e 65.38 112.48 60.92 NetApp 2.00 18 97.95 118.90 80.79 NetEase 16 93.51 639.00 315.62 Netflix 46 555.04 148.37 89.04 Neurcrine 55 132.00 98.20 35.70 NwOrEd 47 84.99 50.18 29.42 NewmntCp 1.00m 39.02 79.78 47.15 NextEraEn 2.06f 18 64.30 28.95 22.86 NiSource 1.06f 19 27.58 107.61 93.64 NiSourc un 99.69 128.68 88.66 NikeB 1.48f 29 94.53 4.87 2.94 NokiaCp 27 3.52 6.62 3.38 Nomura 21 5.77 278.00 208.91 Nordson 2.72f 30 259.59 263.66 183.09 NorflkSo 5.40f 30 241.28 17.72 7.45 NorSys 5 16.44 43.64 29.57 1.60f 4 42.50 15.96 10.08 NthnTech .28 42 15.65 89.25 62.44 NorTrst 3.00 15 81.45 496.89 414.56 NorthropG 7.48f 34 462.58 108.78 92.19 Novartis 3.47e 13 94.36 138.28 75.56 NovoNord 45 122.71 12.39 4.51 Nu Hldg 50 10.48 203.00 129.79 Nucor 2.16f 11 191.36 66.99 23.35 Nutanix 58.75 75.29 47.90 Nutrien 2.12 4 52.78 974.00 262.25 Nvidia .16 cc 762.00 1169.11 860.10 OReillyAu 28 1090.94 71.19 55.12 OcciPet 17 66.63 114.50 65.04 Okta 92.03 227.80 147.90 OldDomFrt 38 211.82 99.23 72.20 Omnicom 2.80 13 92.62 111.35 61.47 OnSmcnd 12 60.71 80.81 55.91 ONEOK 3.96f 15 79.63 132.77 93.29 Oracle 1.60 48 114.88 13.08 10.97 Orange 11.51 113.43 82.67 Orix 12 101.44 100.35 73.32 OtisWrlW 1.36f 28 95.11 99.49 68.96 OtterTail 1.87f 13 84.25 55.95 32.07 Ovintv 1.20f 4 51.98 173.65 98.00 OwensCorn 2.40f 12 160.11 P-Q-R 18.32 14.71 Cp 16 16.85 162.24 109.40 PNC 6.20 12 152.30 133.09 67.42 POSCO 10 70.59 152.89 120.33 PPG 2.60f 22 130.90 29.04 22.20 PPL Corp 1.03f 26 27.02 194.24 120.62 PTC Inc 90 176.37 125.50 68.40 Paccar 1.08a 13 111.19 PacCashCow 44.23 191.27 122.20 PackAmer 5.00 21 179.89 27.50 7.28 Palantir cc 20.47 380.84 176.30 PaloAlt cc 277.71 570.15 309.89 ParkerHan 5.92f 26 534.65 34.53 25.00 Patterson 1.04 13 26.02 129.70 104.09 Paychex 3.56 36 119.52 77.95 50.25 PayPal 16 62.31 152.99 59.67 PDD Hld 113.49 36.17 28.15 Pembina 1.63 16 34.88 85.81 51.38 Pentair .80 26 78.53 196.88 155.83 PepsiCo 5.06 27 174.13 17.32 8.94 PetrbrsA 3 15.59 17.91 10.01 Petrobras 2.87e 4 16.47 41.33 25.23 Pfizer 1.68f 14 26.00 101.92 87.23 PhilipMor 5.08 19 93.77 24.27 17.75 PhilipsNV 19.98 174.08 89.74 Phillips66 4.60f 10 154.71 41.60 20.60 Pinterest 32.40 278.83 196.75 PioNtrl 7.36e 13 270.31 202.76 120.97 PiperSandl 2.40a 38 185.77 19.03 12.07 PlainsAAP 1.07f 13 17.94 138.49 82.00 Polaris 2.64f 9 87.39 422.73 307.77 Pool Corp 4.40 27 361.13 132.76 87.43 PriceTR 4.96f 14 108.73 86.79 65.17 PrinFncl 2.76f 13 80.44 137.52 96.64 ProLogis 3.84f 31 103.49 163.14 141.45 ProctGam 4.03f 26 158.14 212.24 111.41 ProgsvCp 33 214.69 41.87 23.01 ProtoLabs 31.96 118.69 77.22 Prudentl 5.20f 17 110.61 30.91 17.12 Prud UK 18.13 67.51 53.71 PSEG 2.40f 12 65.74 312.25 233.18 PubStrg 12.00f 24 260.38 121.08 59.95 PulteGrp 9 105.43 58.46 22.14 PureStrg cc 49.46 177.59 101.47 Qualcom 3.40f 23 157.63 265.82 153.74 QuantaSvc 49 243.26 148.62 119.59 QstDiag 3.00f 17 128.44 44.75 30.10 RELX plc 41.07 120.74 78.52 RPM 1.84f 27 106.57 131.19 82.00 RJames 1.80f 15 123.60 104.91 68.56 RaythTch 2.36f 45 101.56 64.18 45.04 RltyInco 3.07 37 53.04 998.33 684.81 Regenrn 26 896.82 21.08 13.72 RegionsFn 9 18.90 28.00 5.46 Regis rs 5.41 196.25 133.13 ReinsGrp 3.40f 14 186.52 342.20 229.12 RelStlAl 4.40f 13 319.49 239.42 174.22 RenaisRe 1.44 28 224.74 41.55 23.39 Rentokil 26.45 192.57 135.33 RepubSvc 2.14f 37 189.76 243.52 132.24 ResMed 1.92 30 178.85 83.29 61.77 RestBrnds 2.12 19 71.42 137.09 79.50 Revvity .28 18 100.86 75.09 58.27 RioTinto 10.39e 5 66.97 20.55 7.91 Robnhd A 16.63 348.52 252.11 RockwlAut 4.72 26 269.96 50.00 36.55 RogCm 2.00 32 38.54 47.45 32.19 Rollins 48 42.51 565.00 416.78 Roper 3.00f 41 534.38 151.12 99.00 RossStrs 1.34f 26 133.34 25.92 24.97 RBCda pfT 1.69 25.01 103.88 77.90 RoyalBk 3.99e 12 97.86 141.70 59.37 RylCarb 2.80 21 129.21 36.67 25.92 RoyPhr cc 28.16 47.20 24.88 Roblox 35.34 150.73 87.18 Ryanair 1.55e 14 138.88 S-T 461.16 338.92 Glbl 3.64f 57 412.56 199.29 126.40 SAP SE 1.93e 30 175.77 266.77 185.23 SBA Com 3.92f 42 196.06 218.74 140.00 SPS Cmce 94 165.49 65.86 46.61 Tch 26 60.82 55.85 37.21 STMicro 9 38.60 628.34 244.69 Saia Inc 39 517.51 318.72 190.57 Salesforce 64 270.37 57.82 42.63 Sanofi 1.37e 20 46.30 62.12 42.73 Schlmbrg 1.10f 17 49.85 73.88 45.65 Schwab 1.00f 31 73.42 88.39 34.35 Sea Ltd 55.06 101.26 54.32 SeagateT 2.80 82.46 79.52 63.75 Sempra 2.48f 16 70.08 815.32 427.68 ServcNow 85 713.91 73.94 55.78 Shell plc 2.00e 13 72.07 348.37 221.76 Shrwin 2.86f 33 305.96 38.65 24.99 ShinhanFn 5 30.49 331.58 247.03 ShckWvMd 329.00 91.57 45.50 Shopify 69.67 157.82 100.17 SimonProp 7.80f 20 140.44 7.95 3.04 SiriusXM 10 3.09 12.97 4.73 SkyWater 8.39 115.69 85.06 SkywksSol 2.72f 14 96.11 39.98 9.00 SleepNmbr 13.61 159.92 107.33 Smucker 4.24f 15 114.76 17.90 7.86 SnapInc A 11.16 298.49 238.90 SnapOn 7.44f 15 268.80 Snowflake 237.72 135.26 145.45 83.67 38.50 6 44.99 Solvent 72.40 61.38 62.20 SonyGp 100.94 79.62 16 81.30 SouthnCo 2.80 25 72.15 75.80 61.56 SthnCopper 4.00e 30 113.43 120.37 64.66 SwstAirl 39.53 21.91 .72 39 29.38 Spotify 313.16 128.67 275.83 Square 87.52 38.85 70.42 StanBlkDk 3.24f 89.32 104.21 73.87 Starbucks 2.28f 27 87.61 115.48 84.29 StateStr 79.90 62.78 2.76f 14 73.37 StlDynam 1.84f 9 136.90 151.34 90.55 Stellantis 29.51 15.07 25.77 Steris plc 2.08f 35 199.51 254.00 180.54 Stratasys 21.72 9.43 10.03 Stryker 361.41 249.98 3.20f 47 325.43 SumitMitsu 12.46 7.79 13 11.17 SunCmts 3.76f 64 117.69 141.52 102.74 SunCtyAir 23.80 11.96 12 14.87 SunLfFn 2.16 13 51.11 55.46 44.57 Suncor 2.18f 8 38.54 39.32 27.59 SupMicC 1229.00 93.19 56 713.65 Surmodic 39.41 16.79 70 26.49 SuzanoP 12.98 7.46 6 11.79 Synchrony 1.00f 8 41.57 43.84 26.59 Synopsys 629.38 360.37 84 510.71 Sysco 82.89 62.24 2.00f 22 76.73 T-MobileUS 23 162.33 168.64 124.92 TC Energy 2.88e 62 35.70 42.49 32.52 TE Connect 2.60f 22 140.55 147.98 115.00 TJX 102.84 75.65 1.50f 24 93.36 TactSys 26.11 9.70 14.40 TaiwSemi 1.56e 23 127.70 158.40 81.21 TakeTwo 171.59 119.57 140.60 TakedaPh 17.12 13.11 20 13.24 TargaRes 3.00f 29 112.92 117.61 67.36 Target 181.86 102.93 4.40f 21 168.30 Technip 27.26 12.64 .13 cc 25.22 TeckRes 14 47.13 50.46 34.38 Teledyne 448.19 364.98 22 401.36 TelefBrasil 14 7.86 TelefEsp 4.53 3.71 4.27 Telus 21.34 15.35 1.06 37 15.92 Tenaris 40.73 24.69 7 37.90 Tennant 124.11 64.88 1.12f 20 114.90 Teradyn 119.20 81.08 25 95.97 Tesla 299.29 148.70 47 147.05 TevaPhrm 14.47 7.09 12.86 TexInst 188.12 139.48 5.20f 23 159.68 TexPcLd 666.67 422.07 31 582.60 Textron 97.34 61.27 .08 20 93.30 TFI Intl 162.13 100.96 1.60f 24 142.96 ThermoFis 1.56f 35 544.78 603.82 415.60 ThomsonR 1.96 62 150.22 161.58 117.46 3M Co 95.67 71.35 6.04f 92.27 TollBros 130.63 59.46 8 112.21 TopBuild 452.87 198.82 20 384.32 Toro Co 108.50 78.35 1.36 22 85.11 TorDBk 66.15 54.69 3.16 9 58.09 TotalEn 74.06 54.94 3.86e 8 72.05 Toyota 255.23 133.02 10 228.72 TractSupp 4.40f 25 252.79 268.02 185.00 TradDsA 94.00 59.36 cc 77.30 Tradeweb 108.04 64.83 59 101.05 TraneTch 306.98 162.04 3.00 33 288.27 TransUn 82.75 42.09 .42 66.70 TransDigm 18.50e 71 1187.70 1248.39 741.74 Travelers 4.20f 17 214.07 232.75 157.33 Trimble 65.55 39.57 31 57.97 Trip.com 50.64 30.70 53 48.00 TruistFn 39.29 25.56 2.08 9 36.80 TylerTech 454.74 361.16 cc 403.35 Tyson 63.28 44.94 1.92 59.95 U-V-W UBS Grp 32.13 18.71 3 28.06 UDR 44.02 30.95 1.70f 27 36.40 UGI un 81.57 50.20 60.85 US FdsHl 54.94 35.66 50 50.04 Uber Tch 82.14 29.22 80 69.20 UltaBeauty 574.76 368.02 48 413.50 Unilever 1.83e 20 47.31 55.99 46.16 UnionPac 258.66 190.37 5.20 22 232.08 UtdAirlHl 58.23 33.68 6 51.38 UtdMicro 8.97 6.71 9 7.40 UPS 197.80 133.68 6.52f 14 142.77 UtdRentals 6.52f 19 628.34 732.37 325.15 US Bancrp 1.92 12 40.45 45.85 27.27 UtdTherap 261.54 204.44 16 237.93 UtdhlthGp 7.52f 21 501.13 554.70 436.38 VICI Pr 34.05 26.63 1.66f 11 27.89 Vale SA 16.24 11.52 3.08e 7 12.18 ValeroE 184.79 104.18 4.28f 7 163.89 VeevaSys 236.90 160.21 78 198.38 Ventas 50.99 39.33 1.80 43.13 Verisign 229.72 181.57 23 184.12 Verisk 251.98 187.86 1.56f 70 222.52 VerizonCm 2.66f 15 40.49 43.42 30.14 VertxPh 448.40 316.43 29 394.28 VertivHl 88.70 11.95 .03 cc 75.01 Viatris 13.62 8.74 .48 cc 11.25 Visa 290.96 216.14 2.08f 31 269.78 VistaOutd 33.96 23.33 32.36 VistraEn 75.89 22.67 18 65.66 Vodafone 1.06e cc 8.34 12.07 8.02 VulcanM 1.84f 41 252.06 276.58 166.44 WEC Engy 3.34f 19 81.56 98.80 75.13 WP Carey 3.44e 17 56.21 74.66 51.36 Wabtec 151.00 91.89 32 144.17 WalMart 61.66 48.34 .83 30 59.53 WalgBoots 1.00m 4 18.24 36.14 17.51 WBroDis A 14.76 8.02 8.40 WasteCon 1.14 56 165.02 173.03 126.12 WsteMInc 3.00f 37 207.07 214.54 149.71 Waters 363.80 231.90 26 296.10 Watsco 447.49 310.20 10.80f 29 396.92 WellsFargo 1.40 13 60.35 59.13 36.40 Welltower 2.44e cc 91.32 94.63 72.47 WestPhrm 50 372.04 415.73 310.42 WDigital 76.92 31.97 2.00 66.05 WstnMids 2.30f 13 35.38 36.79 24.89 WestlkChm 2.00f 15 150.76 162.64 103.28 WestRck 49.67 26.85 1.10 47.99 Weyerhsr 36.27 28.12 27 31.47 WheatPr 38 52.65 54.30 38.37 WmsCos 39.76 28.27 1.90f 15 38.51 WmsSon 4.52f 19 279.20 319.78 109.44 WillisTwW 3.36f 26 264.52 278.86 195.29 Winmark 3.60f 34 383.69 451.30 308.92 Winnbgo 1.24f 10 62.54 75.42 54.70 Wipro 6.45 4.32 .12 21 5.25 WoodsEn 25.84 18.65 18.76 Workday 311.28 174.25 cc 252.22 X-Y-Z XPO 130.51 33.12 71 114.49 XcelEngy 2.19f 17 54.72 71.32 46.79 Xylem 130.86 87.59 1.44f 47 127.84 YumBrnds 2.68f 25 138.50 143.25 115.53 Yum China 19 37.10 64.50 33.55 ZTO Exp 30.05 15.90 13 19.94 ZebraT 320.55 194.59 23 268.07 ZimmerBio .96 56 119.43 149.25 102.00 Zoetis 201.92 148.48 1.73f 29 146.50 ZoomVid 75.91 58.87 21 59.45 Zscaler 259.61 84.93 169.21 Reading the stock quotes 1 2 3 4 5 6 7 52-week The highest and lowest price the stock has sold for in the past 12 months. Name: Stocks are listed alphabetically by the full name (not its abbreviation). Company names made up of initials appear at the beginning of each list. Dividend: Annual dividend payment, per share. Price-to-earnings ratio, or the stock price divided by earnings per share for the past four quarters.
Friday last: The last sale price or closing price. Friday One-day net change in closing price as of 4 p.m. Week Net change in price from one week ago. Note: Stocks set in bold are locally based companies. Footnotes new 52-week low.
new 52-week high. dividend or earnings in Canadian money. does not meet continued-listing standards. new issue in the past 52 weeks. High-low range for those stocks begins with the start of trading.
pf preferred stock issue. pr preferences. rt rights. rs stock has undergone a reverse stock split of at least 50 percent within the past year. stock split by at least 20 percent within the last year.
wi when issued. wd when distributed. wt war- rants. un units. trading halted on primary market.
vj in bankruptcy or receivership, or being reorganized under bankruptcy law, appears in front of the name. cld issue has been called for redemption by company. chi trades on Chicago Stock Exchange. cbo Trades on Chicago Board of Options Exchange. footnotes stock is a closed-end fund.
No ratio shown. cc exceeds 99. dd loss in last 12 months. Dividend footnotes a extra dividends were paid, but not included. annual rate plus stock.
liquidating dividend. amount declared or paid in last 12 months. current annual rate, which was increased by most recent dividend announce- ment. i sum of dividends paid after stock split, no regular rate. sum of dividends paid this year, most recent dividend was omitted or deferred.
declared or paid this year, a cumulative issue with dividends in arrears. current annual rate, which was decreased by most recent dividend announce- ment. initial dividend, annual rate not known, yield not shown. declared or paid in preceding 12 months plus stock dividend paid in stock, approximate cash value on ex-distribution date. Volume footnotes Ex-dividend yesterday was the first day the stock traded without the right to receive a dividend.
The price change is adjusted to reflect that. Ex-dividend and sales in total shares. sales are in total shares. OW INDUSTRIAL NA DAQ COMPOSITE TA DA 500 RUSSELL 2000 Daily Close: 37986.40 1 wk. change: 3.16 Daily Close: 15282.01 1 wk.
change: Daily Close: 4967.23 1 wk. change: Daily Close: 1947.66 1 wk. change: 32,000 34,000 36,000 38,000 40,000 A 37,600 38,320 39,040 Dow Jones industrials Close: 37,986.40 Change: 211.02 (0.6%) 10 DAYS REGIONAL STOCKS NA DAQ AC I I WEEKLY MARKETS Closing prices for Friday, April 19, 2024 B4 TA I I TA AT DAY A LY DAY, A I 20-21, 2024.
