{"schemaVersion":1,"kind":"daily","generatedAt":"2026-11-06T02:48:52.979755+00:00","asOf":"2026-11-05","sources":["Nasdaq screener (capitalization and identity)","Yahoo Finance daily chart (unadjusted closes and volume)","Yahoo Finance public quote page (labelled P/E TTM for Top 100)"],"fundamentalsCoverage":{"total":100,"reported":98},"marketCapAsOf":"2026-11-06T02:48:52.979755+00:00","universeCount":918,"partialUniverse":false,"universePolicy":"Nasdaq US-listed candidates with reported market cap of at least $10B; exclude names identifying debt, preferred shares, warrants, rights, standalone units and ETFs/ETNs. Common/ordinary shares, ADRs/ADSs and issuer-only equity names remain eligible. Multiple share classes can be present. Classification uses provider security names.","universeExcluded":[{"ticker":"GOOGN","companyName":"Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock","reason":"preferred-security"},{"ticker":"GOOGM","companyName":"Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock","reason":"preferred-security"},{"ticker":"CCZ","companyName":"Comcast Holdings ZONES","reason":"debt-security"},{"ticker":"TBB","companyName":"AT&T Inc. 5.350% Global Notes due 2066","reason":"debt-security"},{"ticker":"METAM","companyName":"Meta Platforms Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock","reason":"preferred-security"},{"ticker":"ITUB","companyName":"Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)","reason":"preferred-security"},{"ticker":"BRKRP","companyName":"Bruker Corporation 6.375% Mandatory Convertible Preferred Stock Series A","reason":"preferred-security"},{"ticker":"BMNP","companyName":"BitMine Immersion Technologies Inc. 9.5% Series A Perpetual Preferred Stock","reason":"preferred-security"},{"ticker":"MPLX","companyName":"MPLX LP Common Units Representing Limited Partner Interests","reason":"standalone-unit"},{"ticker":"SOMN","companyName":"Southern Company (The) 2025 Series A Corporate Units","reason":"standalone-unit"},{"ticker":"HBANL","companyName":"Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock","reason":"preferred-security"},{"ticker":"BTSGU","companyName":"BrightSpring Health Services Inc. Tangible Equity Unit","reason":"standalone-unit"},{"ticker":"STRF","companyName":"Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock","reason":"preferred-security"},{"ticker":"STRC","companyName":"Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock","reason":"preferred-security"},{"ticker":"HBANM","companyName":"Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock","reason":"preferred-security"},{"ticker":"HBANZ","companyName":"Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock","reason":"preferred-security"},{"ticker":"PPLC","companyName":"PPL Corporation Corporate Units","reason":"standalone-unit"},{"ticker":"MCHPP","companyName":"Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock","reason":"preferred-security"},{"ticker":"SMCIP","companyName":"Super Micro Computer Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCN","companyName":"AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCO","companyName":"AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCP","companyName":"AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCM","companyName":"AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCL","companyName":"AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"AGNCZ","companyName":"AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock","reason":"preferred-security"},{"ticker":"HBANP","companyName":"Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock","reason":"preferred-security"},{"ticker":"STRD","companyName":"Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock","reason":"preferred-security"},{"ticker":"STRK","companyName":"Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock","reason":"preferred-security"},{"ticker":"CQP","companyName":"Cheniere Energy Partners LP Common Units","reason":"standalone-unit"},{"ticker":"CIB","companyName":"Grupo Cibest S.A. American Depositary Shares each representing four Preferred Shares","reason":"preferred-security"},{"ticker":"BNH","companyName":"Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080","reason":"debt-security"},{"ticker":"BNJ","companyName":"Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes","reason":"debt-security"},{"ticker":"BEP","companyName":"Brookfield Renewable Partners L.P. Limited Partnership Units","reason":"standalone-unit"},{"ticker":"SOJC","companyName":"Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077","reason":"debt-security"},{"ticker":"BPYPM","companyName":"Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1","reason":"preferred-security"},{"ticker":"AQNB","companyName":"Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079","reason":"debt-security"},{"ticker":"SOJD","companyName":"Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080","reason":"debt-security"},{"ticker":"BPYPP","companyName":"Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units","reason":"preferred-security"},{"ticker":"BPYPO","companyName":"Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2","reason":"preferred-security"},{"ticker":"PAA","companyName":"Plains All American Pipeline L.P. Common Units representing Limited Partner Interests","reason":"standalone-unit"},{"ticker":"WES","companyName":"Western Midstream Partners LP Common Units Representing Limited Partner Interests","reason":"standalone-unit"},{"ticker":"BIP","companyName":"Brookfield Infrastructure Partners LP Limited Partnership Units","reason":"standalone-unit"},{"ticker":"SOJE","companyName":"Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060","reason":"debt-security"},{"ticker":"BPYPN","companyName":"Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3","reason":"preferred-security"},{"ticker":"DUKB","companyName":"Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078","reason":"debt-security"},{"ticker":"APOS","companyName":"Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053","reason":"debt-security"},{"ticker":"VLYPN","companyName":"Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C","reason":"preferred-security"},{"ticker":"KKRS","companyName":"KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061","reason":"debt-security"},{"ticker":"VLYPP","companyName":"Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A","reason":"preferred-security"},{"ticker":"VLYPO","companyName":"Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B","reason":"preferred-security"},{"ticker":"SLMBP","companyName":"SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B","reason":"preferred-security"},{"ticker":"SATA","companyName":"Strive Inc. Variable Rate Series A Perpetual Preferred Stock","reason":"preferred-security"},{"ticker":"SATS","companyName":"Strive Inc. 15% Series A Perpetual SATS Preferred Stock","reason":"preferred-security"},{"ticker":"SREA","companyName":"DBA Sempra 5.750% Junior Subordinated Notes due 2079","reason":"debt-security"},{"ticker":"BIPJ","companyName":"Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084","reason":"debt-security"}],"failedCount":0,"indices":[{"symbol":"^GSPC","name":"S&P 500","price":7353.72998046875,"changePercent":-4.35565981430297,"lastUpdated":"2026-11-05T00:00:00Z","historicalPrices":[{"date":"2026-10-28T00:00:00Z","price":7743.97998046875,"volume":5466960000},{"date":"2026-10-29T00:00:00Z","price":7720.39013671875,"volume":5827600000},{"date":"2026-10-30T00:00:00Z","price":7580.06982421875,"volume":6149170000},{"date":"2026-11-02T00:00:00Z","price":7541.39990234375,"volume":5712790000},{"date":"2026-11-03T00:00:00Z","price":7568.919921875,"volume":5481240000},{"date":"2026-11-04T00:00:00Z","price":7688.6201171875,"volume":7390830000},{"date":"2026-11-05T00:00:00Z","price":7353.72998046875,"volume":5039705000}]},{"symbol":"^IXIC","name":"NASDAQ Composite","price":24314.998046875,"changePercent":-5.5233274896064,"lastUpdated":"2026-11-05T00:00:00Z","historicalPrices":[{"date":"2026-10-28T00:00:00Z","price":26549.849609375,"volume":7985070000},{"date":"2026-10-29T00:00:00Z","price":26184.720703125,"volume":7405880000},{"date":"2026-10-30T00:00:00Z","price":25437.0,"volume":9068930000},{"date":"2026-11-02T00:00:00Z","price":25164.310546875,"volume":9146120000},{"date":"2026-11-03T00:00:00Z","price":25372.009765625,"volume":8347090000},{"date":"2026-11-04T00:00:00Z","price":25736.509765625,"volume":9953250000},{"date":"2026-11-05T00:00:00Z","price":24314.998046875,"volume":10902980000}]}],"stocks":[{"ticker":"AAPL","companyName":"Apple Inc. Common Stock","sector":"Technology","price":344.1700134277344,"change":-5.339996337890625,"changePercent":-1.5278521898332786,"marketCap":5079142930820.0,"volume":75457100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":255.4499969482422,"volume":48713900},{"date":"2025-10-02T00:00:00Z","price":257.1300048828125,"volume":42630200},{"date":"2025-10-03T00:00:00Z","price":258.0199890136719,"volume":49155600},{"date":"2025-10-06T00:00:00Z","price":256.69000244140625,"volume":44664100},{"date":"2025-10-07T00:00:00Z","price":256.4800109863281,"volume":31955800},{"date":"2025-10-08T00:00:00Z","price":258.05999755859375,"volume":36496900},{"date":"2025-10-09T00:00:00Z","price":254.0399932861328,"volume":38322000},{"date":"2025-10-10T00:00:00Z","price":245.27000427246094,"volume":61999100},{"date":"2025-10-13T00:00:00Z","price":247.66000366210938,"volume":38142900},{"date":"2025-10-14T00:00:00Z","price":247.77000427246094,"volume":35478000},{"date":"2025-10-15T00:00:00Z","price":249.33999633789062,"volume":33893600},{"date":"2025-10-16T00:00:00Z","price":247.4499969482422,"volume":39777000},{"date":"2025-10-17T00:00:00Z","price":252.2899932861328,"volume":49147000},{"date":"2025-10-20T00:00:00Z","price":262.239990234375,"volume":90483000},{"date":"2025-10-21T00:00:00Z","price":262.7699890136719,"volume":46695900},{"date":"2025-10-22T00:00:00Z","price":258.45001220703125,"volume":45015300},{"date":"2025-10-23T00:00:00Z","price":259.5799865722656,"volume":32754900},{"date":"2025-10-24T00:00:00Z","price":262.82000732421875,"volume":38253700},{"date":"2025-10-27T00:00:00Z","price":268.80999755859375,"volume":44888200},{"date":"2025-10-28T00:00:00Z","price":269.0,"volume":41534800},{"date":"2025-10-29T00:00:00Z","price":269.70001220703125,"volume":51086700},{"date":"2025-10-30T00:00:00Z","price":271.3999938964844,"volume":69886500},{"date":"2025-10-31T00:00:00Z","price":270.3699951171875,"volume":86167100},{"date":"2025-11-03T00:00:00Z","price":269.04998779296875,"volume":50194600},{"date":"2025-11-04T00:00:00Z","price":270.0400085449219,"volume":49274800},{"date":"2025-11-05T00:00:00Z","price":270.1400146484375,"volume":43683100},{"date":"2025-11-06T00:00:00Z","price":269.7699890136719,"volume":51204000},{"date":"2025-11-07T00:00:00Z","price":268.4700012207031,"volume":48227400},{"date":"2025-11-10T00:00:00Z","price":269.42999267578125,"volume":41312400},{"date":"2025-11-11T00:00:00Z","price":275.25,"volume":46208300},{"date":"2025-11-12T00:00:00Z","price":273.4700012207031,"volume":48398000},{"date":"2025-11-13T00:00:00Z","price":272.95001220703125,"volume":49602800},{"date":"2025-11-14T00:00:00Z","price":272.4100036621094,"volume":47431300},{"date":"2025-11-17T00:00:00Z","price":267.4599914550781,"volume":45018300},{"date":"2025-11-18T00:00:00Z","price":267.44000244140625,"volume":45677300},{"date":"2025-11-19T00:00:00Z","price":268.55999755859375,"volume":40424500},{"date":"2025-11-20T00:00:00Z","price":266.25,"volume":45823600},{"date":"2025-11-21T00:00:00Z","price":271.489990234375,"volume":59030800},{"date":"2025-11-24T00:00:00Z","price":275.9200134277344,"volume":65585800},{"date":"2025-11-25T00:00:00Z","price":276.9700012207031,"volume":46914200},{"date":"2025-11-26T00:00:00Z","price":277.54998779296875,"volume":33431400},{"date":"2025-11-28T00:00:00Z","price":278.8500061035156,"volume":20135600},{"date":"2025-12-01T00:00:00Z","price":283.1000061035156,"volume":46587700},{"date":"2025-12-02T00:00:00Z","price":286.19000244140625,"volume":53669500},{"date":"2025-12-03T00:00:00Z","price":284.1499938964844,"volume":43538700},{"date":"2025-12-04T00:00:00Z","price":280.70001220703125,"volume":43989100},{"date":"2025-12-05T00:00:00Z","price":278.7799987792969,"volume":47265800},{"date":"2025-12-08T00:00:00Z","price":277.8900146484375,"volume":38211800},{"date":"2025-12-09T00:00:00Z","price":277.17999267578125,"volume":32193300},{"date":"2025-12-10T00:00:00Z","price":278.7799987792969,"volume":33038300},{"date":"2025-12-11T00:00:00Z","price":278.0299987792969,"volume":33248000},{"date":"2025-12-12T00:00:00Z","price":278.2799987792969,"volume":39532900},{"date":"2025-12-15T00:00:00Z","price":274.1099853515625,"volume":50409100},{"date":"2025-12-16T00:00:00Z","price":274.6099853515625,"volume":37648600},{"date":"2025-12-17T00:00:00Z","price":271.8399963378906,"volume":50138700},{"date":"2025-12-18T00:00:00Z","price":272.19000244140625,"volume":51630700},{"date":"2025-12-19T00:00:00Z","price":273.6700134277344,"volume":144632000},{"date":"2025-12-22T00:00:00Z","price":270.9700012207031,"volume":36571800},{"date":"2025-12-23T00:00:00Z","price":272.3599853515625,"volume":29642000},{"date":"2025-12-24T00:00:00Z","price":273.80999755859375,"volume":17910600},{"date":"2025-12-26T00:00:00Z","price":273.3999938964844,"volume":21521800},{"date":"2025-12-29T00:00:00Z","price":273.760009765625,"volume":23715200},{"date":"2025-12-30T00:00:00Z","price":273.0799865722656,"volume":22139600},{"date":"2025-12-31T00:00:00Z","price":271.8599853515625,"volume":27293600},{"date":"2026-01-02T00:00:00Z","price":271.010009765625,"volume":37838100},{"date":"2026-01-05T00:00:00Z","price":267.260009765625,"volume":45647200},{"date":"2026-01-06T00:00:00Z","price":262.3599853515625,"volume":52352100},{"date":"2026-01-07T00:00:00Z","price":260.3299865722656,"volume":48309800},{"date":"2026-01-08T00:00:00Z","price":259.0400085449219,"volume":50419300},{"date":"2026-01-09T00:00:00Z","price":259.3699951171875,"volume":39997000},{"date":"2026-01-12T00:00:00Z","price":260.25,"volume":45263800},{"date":"2026-01-13T00:00:00Z","price":261.04998779296875,"volume":45730800},{"date":"2026-01-14T00:00:00Z","price":259.9599914550781,"volume":40019400},{"date":"2026-01-15T00:00:00Z","price":258.2099914550781,"volume":39388600},{"date":"2026-01-16T00:00:00Z","price":255.52999877929688,"volume":72142800},{"date":"2026-01-20T00:00:00Z","price":246.6999969482422,"volume":80267500},{"date":"2026-01-21T00:00:00Z","price":247.64999389648438,"volume":54641700},{"date":"2026-01-22T00:00:00Z","price":248.35000610351562,"volume":39708300},{"date":"2026-01-23T00:00:00Z","price":248.0399932861328,"volume":41689000},{"date":"2026-01-26T00:00:00Z","price":255.41000366210938,"volume":55969200},{"date":"2026-01-27T00:00:00Z","price":258.2699890136719,"volume":49648300},{"date":"2026-01-28T00:00:00Z","price":256.44000244140625,"volume":41288000},{"date":"2026-01-29T00:00:00Z","price":258.2799987792969,"volume":67253000},{"date":"2026-01-30T00:00:00Z","price":259.4800109863281,"volume":92443400},{"date":"2026-02-02T00:00:00Z","price":270.010009765625,"volume":73913400},{"date":"2026-02-03T00:00:00Z","price":269.4800109863281,"volume":64394700},{"date":"2026-02-04T00:00:00Z","price":276.489990234375,"volume":90545700},{"date":"2026-02-05T00:00:00Z","price":275.9100036621094,"volume":52977400},{"date":"2026-02-06T00:00:00Z","price":278.1199951171875,"volume":50453400},{"date":"2026-02-09T00:00:00Z","price":274.6199951171875,"volume":44623400},{"date":"2026-02-10T00:00:00Z","price":273.67999267578125,"volume":34376900},{"date":"2026-02-11T00:00:00Z","price":275.5,"volume":51931300},{"date":"2026-02-12T00:00:00Z","price":261.7300109863281,"volume":81077200},{"date":"2026-02-13T00:00:00Z","price":255.77999877929688,"volume":56290700},{"date":"2026-02-17T00:00:00Z","price":263.8800048828125,"volume":58469100},{"date":"2026-02-18T00:00:00Z","price":264.3500061035156,"volume":34203300},{"date":"2026-02-19T00:00:00Z","price":260.5799865722656,"volume":30845300},{"date":"2026-02-20T00:00:00Z","price":264.5799865722656,"volume":42070500},{"date":"2026-02-23T00:00:00Z","price":266.17999267578125,"volume":37308200},{"date":"2026-02-24T00:00:00Z","price":272.1400146484375,"volume":47014600},{"date":"2026-02-25T00:00:00Z","price":274.2300109863281,"volume":33714300},{"date":"2026-02-26T00:00:00Z","price":272.95001220703125,"volume":32345100},{"date":"2026-02-27T00:00:00Z","price":264.17999267578125,"volume":72366500},{"date":"2026-03-02T00:00:00Z","price":264.7200012207031,"volume":41827900},{"date":"2026-03-03T00:00:00Z","price":263.75,"volume":38568900},{"date":"2026-03-04T00:00:00Z","price":262.5199890136719,"volume":39803100},{"date":"2026-03-05T00:00:00Z","price":260.2900085449219,"volume":49658600},{"date":"2026-03-06T00:00:00Z","price":257.4599914550781,"volume":41120000},{"date":"2026-03-09T00:00:00Z","price":259.8800048828125,"volume":38218500},{"date":"2026-03-10T00:00:00Z","price":260.8299865722656,"volume":30590800},{"date":"2026-03-11T00:00:00Z","price":260.80999755859375,"volume":26218900},{"date":"2026-03-12T00:00:00Z","price":255.75999450683594,"volume":40794000},{"date":"2026-03-13T00:00:00Z","price":250.1199951171875,"volume":36930000},{"date":"2026-03-16T00:00:00Z","price":252.82000732421875,"volume":32074200},{"date":"2026-03-17T00:00:00Z","price":254.22999572753906,"volume":32361600},{"date":"2026-03-18T00:00:00Z","price":249.94000244140625,"volume":35757900},{"date":"2026-03-19T00:00:00Z","price":248.9600067138672,"volume":34864100},{"date":"2026-03-20T00:00:00Z","price":247.99000549316406,"volume":88331100},{"date":"2026-03-23T00:00:00Z","price":251.49000549316406,"volume":40546100},{"date":"2026-03-24T00:00:00Z","price":251.63999938964844,"volume":45152300},{"date":"2026-03-25T00:00:00Z","price":252.6199951171875,"volume":28476700},{"date":"2026-03-26T00:00:00Z","price":252.88999938964844,"volume":41796700},{"date":"2026-03-27T00:00:00Z","price":248.8000030517578,"volume":47900000},{"date":"2026-03-30T00:00:00Z","price":246.6300048828125,"volume":39446200},{"date":"2026-03-31T00:00:00Z","price":253.7899932861328,"volume":49598100},{"date":"2026-04-01T00:00:00Z","price":255.6300048828125,"volume":40059400},{"date":"2026-04-02T00:00:00Z","price":255.9199981689453,"volume":31289400},{"date":"2026-04-06T00:00:00Z","price":258.8599853515625,"volume":29329900},{"date":"2026-04-07T00:00:00Z","price":253.5,"volume":62148000},{"date":"2026-04-08T00:00:00Z","price":258.8999938964844,"volume":41032800},{"date":"2026-04-09T00:00:00Z","price":260.489990234375,"volume":28121600},{"date":"2026-04-10T00:00:00Z","price":260.4800109863281,"volume":31291500},{"date":"2026-04-13T00:00:00Z","price":259.20001220703125,"volume":36234700},{"date":"2026-04-14T00:00:00Z","price":258.8299865722656,"volume":48370700},{"date":"2026-04-15T00:00:00Z","price":266.42999267578125,"volume":49913500},{"date":"2026-04-16T00:00:00Z","price":263.3999938964844,"volume":43323100},{"date":"2026-04-17T00:00:00Z","price":270.2300109863281,"volume":61436200},{"date":"2026-04-20T00:00:00Z","price":273.04998779296875,"volume":36590200},{"date":"2026-04-21T00:00:00Z","price":266.1700134277344,"volume":50209800},{"date":"2026-04-22T00:00:00Z","price":273.1700134277344,"volume":43249200},{"date":"2026-04-23T00:00:00Z","price":273.42999267578125,"volume":33399600},{"date":"2026-04-24T00:00:00Z","price":271.05999755859375,"volume":38157100},{"date":"2026-04-27T00:00:00Z","price":267.6099853515625,"volume":41466800},{"date":"2026-04-28T00:00:00Z","price":270.7099914550781,"volume":40018900},{"date":"2026-04-29T00:00:00Z","price":270.1700134277344,"volume":30047900},{"date":"2026-04-30T00:00:00Z","price":271.3500061035156,"volume":91848200},{"date":"2026-05-01T00:00:00Z","price":280.1400146484375,"volume":79915400},{"date":"2026-05-04T00:00:00Z","price":276.8299865722656,"volume":46668400},{"date":"2026-05-05T00:00:00Z","price":284.17999267578125,"volume":49311700},{"date":"2026-05-06T00:00:00Z","price":287.510009765625,"volume":58336100},{"date":"2026-05-07T00:00:00Z","price":287.44000244140625,"volume":45224300},{"date":"2026-05-08T00:00:00Z","price":293.32000732421875,"volume":52692800},{"date":"2026-05-11T00:00:00Z","price":292.67999267578125,"volume":42247300},{"date":"2026-05-12T00:00:00Z","price":294.79998779296875,"volume":45748100},{"date":"2026-05-13T00:00:00Z","price":298.8699951171875,"volume":52684300},{"date":"2026-05-14T00:00:00Z","price":298.2099914550781,"volume":35324900},{"date":"2026-05-15T00:00:00Z","price":300.2300109863281,"volume":54862800},{"date":"2026-05-18T00:00:00Z","price":297.8399963378906,"volume":34483000},{"date":"2026-05-19T00:00:00Z","price":298.9700012207031,"volume":42243600},{"date":"2026-05-20T00:00:00Z","price":302.25,"volume":38229800},{"date":"2026-05-21T00:00:00Z","price":304.989990234375,"volume":42965100},{"date":"2026-05-22T00:00:00Z","price":308.82000732421875,"volume":43670200},{"date":"2026-05-26T00:00:00Z","price":308.3299865722656,"volume":48000500},{"date":"2026-05-27T00:00:00Z","price":310.8500061035156,"volume":50430900},{"date":"2026-05-28T00:00:00Z","price":312.510009765625,"volume":48220400},{"date":"2026-05-29T00:00:00Z","price":312.05999755859375,"volume":70026800},{"date":"2026-06-01T00:00:00Z","price":306.30999755859375,"volume":48849900},{"date":"2026-06-02T00:00:00Z","price":315.20001220703125,"volume":44534700},{"date":"2026-06-03T00:00:00Z","price":310.260009765625,"volume":50836700},{"date":"2026-06-04T00:00:00Z","price":311.2300109863281,"volume":44869100},{"date":"2026-06-05T00:00:00Z","price":307.3399963378906,"volume":65310500},{"date":"2026-06-08T00:00:00Z","price":301.5400085449219,"volume":77949100},{"date":"2026-06-09T00:00:00Z","price":290.54998779296875,"volume":70108800},{"date":"2026-06-10T00:00:00Z","price":291.5799865722656,"volume":52793300},{"date":"2026-06-11T00:00:00Z","price":295.6300048828125,"volume":42572500},{"date":"2026-06-12T00:00:00Z","price":291.1300048828125,"volume":38742100},{"date":"2026-06-15T00:00:00Z","price":296.4200134277344,"volume":45732600},{"date":"2026-06-16T00:00:00Z","price":299.239990234375,"volume":39874400},{"date":"2026-06-17T00:00:00Z","price":295.95001220703125,"volume":42745100},{"date":"2026-06-18T00:00:00Z","price":298.010009765625,"volume":85962200},{"date":"2026-06-22T00:00:00Z","price":297.010009765625,"volume":44879900},{"date":"2026-06-23T00:00:00Z","price":294.29998779296875,"volume":52010900},{"date":"2026-06-24T00:00:00Z","price":293.0799865722656,"volume":53081900},{"date":"2026-06-25T00:00:00Z","price":275.1499938964844,"volume":107013700},{"date":"2026-06-26T00:00:00Z","price":283.7799987792969,"volume":261775500},{"date":"2026-06-29T00:00:00Z","price":281.739990234375,"volume":66427000},{"date":"2026-06-30T00:00:00Z","price":289.3599853515625,"volume":65100200},{"date":"2026-07-01T00:00:00Z","price":294.3800048828125,"volume":50164200},{"date":"2026-07-02T00:00:00Z","price":308.6300048828125,"volume":75352800},{"date":"2026-07-06T00:00:00Z","price":312.6600036621094,"volume":53590000},{"date":"2026-07-07T00:00:00Z","price":310.6600036621094,"volume":42490000},{"date":"2026-07-08T00:00:00Z","price":313.3900146484375,"volume":41323500},{"date":"2026-07-09T00:00:00Z","price":316.2200012207031,"volume":48124500},{"date":"2026-07-10T00:00:00Z","price":315.32000732421875,"volume":34132300},{"date":"2026-07-13T00:00:00Z","price":317.30999755859375,"volume":43257800},{"date":"2026-07-14T00:00:00Z","price":314.8599853515625,"volume":36336800},{"date":"2026-07-15T00:00:00Z","price":327.5,"volume":60957600},{"date":"2026-07-16T00:00:00Z","price":333.260009765625,"volume":62970600},{"date":"2026-07-17T00:00:00Z","price":333.739990234375,"volume":63407100},{"date":"2026-07-20T00:00:00Z","price":326.5899963378906,"volume":53468000},{"date":"2026-07-21T00:00:00Z","price":327.739990234375,"volume":41338900},{"date":"2026-07-22T00:00:00Z","price":325.8900146484375,"volume":38755900},{"date":"2026-07-23T00:00:00Z","price":321.6600036621094,"volume":40840800},{"date":"2026-07-24T00:00:00Z","price":333.0199890136719,"volume":47489400},{"date":"2026-07-27T00:00:00Z","price":336.9100036621094,"volume":49604300},{"date":"2026-07-28T00:00:00Z","price":340.0799865722656,"volume":51859000},{"date":"2026-07-29T00:00:00Z","price":338.19000244140625,"volume":56090800},{"date":"2026-07-30T00:00:00Z","price":333.42999267578125,"volume":74817800},{"date":"2026-07-31T00:00:00Z","price":308.9100036621094,"volume":132489100},{"date":"2026-08-03T00:00:00Z","price":303.4200134277344,"volume":75052000},{"date":"2026-08-04T00:00:00Z","price":309.3800048828125,"volume":68001000},{"date":"2026-08-05T00:00:00Z","price":311.0,"volume":49438800},{"date":"2026-08-06T00:00:00Z","price":312.4100036621094,"volume":46139900},{"date":"2026-08-07T00:00:00Z","price":313.3299865722656,"volume":34437200},{"date":"2026-08-10T00:00:00Z","price":308.260009765625,"volume":44812500},{"date":"2026-08-11T00:00:00Z","price":304.9100036621094,"volume":37476700},{"date":"2026-08-12T00:00:00Z","price":302.25,"volume":41657800},{"date":"2026-08-13T00:00:00Z","price":305.260009765625,"volume":40349300},{"date":"2026-08-14T00:00:00Z","price":305.92999267578125,"volume":28229400},{"date":"2026-08-17T00:00:00Z","price":305.5899963378906,"volume":38169300},{"date":"2026-08-18T00:00:00Z","price":310.0299987792969,"volume":53424500},{"date":"2026-08-19T00:00:00Z","price":316.8299865722656,"volume":50505600},{"date":"2026-08-20T00:00:00Z","price":311.29998779296875,"volume":40959200},{"date":"2026-08-21T00:00:00Z","price":309.3500061035156,"volume":46876800},{"date":"2026-08-24T00:00:00Z","price":310.3399963378906,"volume":34673600},{"date":"2026-08-25T00:00:00Z","price":309.8999938964844,"volume":25869800},{"date":"2026-08-26T00:00:00Z","price":313.45001220703125,"volume":34024500},{"date":"2026-08-27T00:00:00Z","price":314.5799865722656,"volume":32419200},{"date":"2026-08-28T00:00:00Z","price":319.70001220703125,"volume":38649400},{"date":"2026-08-31T00:00:00Z","price":316.8500061035156,"volume":41242700},{"date":"2026-09-01T00:00:00Z","price":325.1300048828125,"volume":53167400},{"date":"2026-09-02T00:00:00Z","price":324.9599914550781,"volume":33776400},{"date":"2026-09-03T00:00:00Z","price":328.2099914550781,"volume":37225800},{"date":"2026-09-04T00:00:00Z","price":319.9700012207031,"volume":39606900},{"date":"2026-09-08T00:00:00Z","price":316.2200012207031,"volume":35477100},{"date":"2026-09-09T00:00:00Z","price":315.3399963378906,"volume":65640000},{"date":"2026-09-10T00:00:00Z","price":326.57000732421875,"volume":70011900},{"date":"2026-09-11T00:00:00Z","price":332.2699890136719,"volume":50716900},{"date":"2026-09-14T00:00:00Z","price":333.0799865722656,"volume":39269100},{"date":"2026-09-15T00:00:00Z","price":331.3399963378906,"volume":31748200},{"date":"2026-09-16T00:00:00Z","price":332.4100036621094,"volume":35981000},{"date":"2026-09-17T00:00:00Z","price":337.0,"volume":36700200},{"date":"2026-09-18T00:00:00Z","price":336.1300048828125,"volume":86588200},{"date":"2026-09-21T00:00:00Z","price":338.9800109863281,"volume":34999200},{"date":"2026-09-22T00:00:00Z","price":339.75,"volume":40711800},{"date":"2026-09-23T00:00:00Z","price":337.0199890136719,"volume":31658800},{"date":"2026-09-24T00:00:00Z","price":335.9200134277344,"volume":24733100},{"date":"2026-09-25T00:00:00Z","price":341.07000732421875,"volume":30002500},{"date":"2026-09-28T00:00:00Z","price":338.3999938964844,"volume":32820800},{"date":"2026-09-29T00:00:00Z","price":329.3999938964844,"volume":38478000},{"date":"2026-09-30T00:00:00Z","price":333.0199890136719,"volume":49988600},{"date":"2026-10-01T00:00:00Z","price":330.32000732421875,"volume":36306300},{"date":"2026-10-02T00:00:00Z","price":333.69000244140625,"volume":33278600},{"date":"2026-10-05T00:00:00Z","price":332.8900146484375,"volume":34400900},{"date":"2026-10-06T00:00:00Z","price":333.6300048828125,"volume":30449000},{"date":"2026-10-07T00:00:00Z","price":336.6700134277344,"volume":34147900},{"date":"2026-10-08T00:00:00Z","price":340.4200134277344,"volume":35332400},{"date":"2026-10-09T00:00:00Z","price":336.6400146484375,"volume":37881200},{"date":"2026-10-12T00:00:00Z","price":340.9700012207031,"volume":25900600},{"date":"2026-10-13T00:00:00Z","price":341.2699890136719,"volume":38983800},{"date":"2026-10-14T00:00:00Z","price":342.9599914550781,"volume":50061100},{"date":"2026-10-15T00:00:00Z","price":342.0,"volume":39767300},{"date":"2026-10-16T00:00:00Z","price":343.4599914550781,"volume":59946400},{"date":"2026-10-19T00:00:00Z","price":342.94000244140625,"volume":34573200},{"date":"2026-10-20T00:00:00Z","price":339.5,"volume":35851400},{"date":"2026-10-21T00:00:00Z","price":343.989990234375,"volume":35614100},{"date":"2026-10-22T00:00:00Z","price":348.2200012207031,"volume":46898900},{"date":"2026-10-23T00:00:00Z","price":347.7300109863281,"volume":39539700},{"date":"2026-10-26T00:00:00Z","price":343.9100036621094,"volume":42743600},{"date":"2026-10-27T00:00:00Z","price":347.1000061035156,"volume":39984400},{"date":"2026-10-28T00:00:00Z","price":343.8299865722656,"volume":35714300},{"date":"2026-10-29T00:00:00Z","price":348.9100036621094,"volume":42582100},{"date":"2026-10-30T00:00:00Z","price":344.6300048828125,"volume":67841600},{"date":"2026-11-02T00:00:00Z","price":338.32000732421875,"volume":64757700},{"date":"2026-11-03T00:00:00Z","price":331.8999938964844,"volume":63160000},{"date":"2026-11-04T00:00:00Z","price":349.510009765625,"volume":89637700},{"date":"2026-11-05T00:00:00Z","price":344.1700134277344,"volume":75457100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":38.33,"return90d":16.91351576841722,"avgDollarVolume":14168089319.912962,"historyDays":277,"eligible":true,"volatility":22.08250943580218,"rsi14":50.51833949566052,"sma200":298.3351001739502,"relativeVolume":1.7610221105864576,"high52":349.510009765625,"low52":246.6300048828125,"rank":1,"score":100.0,"peSource":"https://finance.yahoo.com/quote/AAPL/","peFetchedAt":"2026-11-06T02:49:30.151595+00:00","peStatus":"reported"},{"ticker":"NVDA","companyName":"NVIDIA Corporation Common Stock","sector":"Technology","price":181.60000610351562,"change":-18.529998779296875,"changePercent":-9.258980826062157,"marketCap":4823133000000.0,"volume":303158900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":187.24000549316406,"volume":173844900},{"date":"2025-10-02T00:00:00Z","price":188.88999938964844,"volume":136805800},{"date":"2025-10-03T00:00:00Z","price":187.6199951171875,"volume":137596900},{"date":"2025-10-06T00:00:00Z","price":185.5399932861328,"volume":157678100},{"date":"2025-10-07T00:00:00Z","price":185.0399932861328,"volume":140088000},{"date":"2025-10-08T00:00:00Z","price":189.11000061035156,"volume":130168900},{"date":"2025-10-09T00:00:00Z","price":192.57000732421875,"volume":182997200},{"date":"2025-10-10T00:00:00Z","price":183.16000366210938,"volume":268774400},{"date":"2025-10-13T00:00:00Z","price":188.32000732421875,"volume":153482800},{"date":"2025-10-14T00:00:00Z","price":180.02999877929688,"volume":205641400},{"date":"2025-10-15T00:00:00Z","price":179.8300018310547,"volume":214450500},{"date":"2025-10-16T00:00:00Z","price":181.80999755859375,"volume":179723300},{"date":"2025-10-17T00:00:00Z","price":183.22000122070312,"volume":173135200},{"date":"2025-10-20T00:00:00Z","price":182.63999938964844,"volume":128544700},{"date":"2025-10-21T00:00:00Z","price":181.16000366210938,"volume":124240200},{"date":"2025-10-22T00:00:00Z","price":180.27999877929688,"volume":162249600},{"date":"2025-10-23T00:00:00Z","price":182.16000366210938,"volume":111363700},{"date":"2025-10-24T00:00:00Z","price":186.25999450683594,"volume":131296700},{"date":"2025-10-27T00:00:00Z","price":191.49000549316406,"volume":153452700},{"date":"2025-10-28T00:00:00Z","price":201.02999877929688,"volume":297986200},{"date":"2025-10-29T00:00:00Z","price":207.0399932861328,"volume":308829600},{"date":"2025-10-30T00:00:00Z","price":202.88999938964844,"volume":178864400},{"date":"2025-10-31T00:00:00Z","price":202.49000549316406,"volume":179802200},{"date":"2025-11-03T00:00:00Z","price":206.8800048828125,"volume":180267300},{"date":"2025-11-04T00:00:00Z","price":198.69000244140625,"volume":188919300},{"date":"2025-11-05T00:00:00Z","price":195.2100067138672,"volume":171350300},{"date":"2025-11-06T00:00:00Z","price":188.0800018310547,"volume":223029800},{"date":"2025-11-07T00:00:00Z","price":188.14999389648438,"volume":264942300},{"date":"2025-11-10T00:00:00Z","price":199.0500030517578,"volume":198897100},{"date":"2025-11-11T00:00:00Z","price":193.16000366210938,"volume":176483300},{"date":"2025-11-12T00:00:00Z","price":193.8000030517578,"volume":154935300},{"date":"2025-11-13T00:00:00Z","price":186.86000061035156,"volume":207423100},{"date":"2025-11-14T00:00:00Z","price":190.1699981689453,"volume":186591900},{"date":"2025-11-17T00:00:00Z","price":186.60000610351562,"volume":173628900},{"date":"2025-11-18T00:00:00Z","price":181.36000061035156,"volume":213598900},{"date":"2025-11-19T00:00:00Z","price":186.52000427246094,"volume":247246400},{"date":"2025-11-20T00:00:00Z","price":180.63999938964844,"volume":343504800},{"date":"2025-11-21T00:00:00Z","price":178.8800048828125,"volume":346926200},{"date":"2025-11-24T00:00:00Z","price":182.5500030517578,"volume":256618300},{"date":"2025-11-25T00:00:00Z","price":177.82000732421875,"volume":320600300},{"date":"2025-11-26T00:00:00Z","price":180.25999450683594,"volume":183852000},{"date":"2025-11-28T00:00:00Z","price":177.0,"volume":121332800},{"date":"2025-12-01T00:00:00Z","price":179.9199981689453,"volume":188131000},{"date":"2025-12-02T00:00:00Z","price":181.4600067138672,"volume":182632200},{"date":"2025-12-03T00:00:00Z","price":179.58999633789062,"volume":165138000},{"date":"2025-12-04T00:00:00Z","price":183.3800048828125,"volume":167364900},{"date":"2025-12-05T00:00:00Z","price":182.41000366210938,"volume":143971100},{"date":"2025-12-08T00:00:00Z","price":185.5500030517578,"volume":204378100},{"date":"2025-12-09T00:00:00Z","price":184.97000122070312,"volume":144719700},{"date":"2025-12-10T00:00:00Z","price":183.77999877929688,"volume":162785400},{"date":"2025-12-11T00:00:00Z","price":180.92999267578125,"volume":182136600},{"date":"2025-12-12T00:00:00Z","price":175.02000427246094,"volume":204274900},{"date":"2025-12-15T00:00:00Z","price":176.2899932861328,"volume":164775600},{"date":"2025-12-16T00:00:00Z","price":177.72000122070312,"volume":148588100},{"date":"2025-12-17T00:00:00Z","price":170.94000244140625,"volume":222775500},{"date":"2025-12-18T00:00:00Z","price":174.13999938964844,"volume":176096000},{"date":"2025-12-19T00:00:00Z","price":180.99000549316406,"volume":324925900},{"date":"2025-12-22T00:00:00Z","price":183.69000244140625,"volume":129064400},{"date":"2025-12-23T00:00:00Z","price":189.2100067138672,"volume":174873600},{"date":"2025-12-24T00:00:00Z","price":188.61000061035156,"volume":65528500},{"date":"2025-12-26T00:00:00Z","price":190.52999877929688,"volume":139740300},{"date":"2025-12-29T00:00:00Z","price":188.22000122070312,"volume":120006100},{"date":"2025-12-30T00:00:00Z","price":187.5399932861328,"volume":97687300},{"date":"2025-12-31T00:00:00Z","price":186.5,"volume":120100500},{"date":"2026-01-02T00:00:00Z","price":188.85000610351562,"volume":148240500},{"date":"2026-01-05T00:00:00Z","price":188.1199951171875,"volume":183529700},{"date":"2026-01-06T00:00:00Z","price":187.24000549316406,"volume":176862600},{"date":"2026-01-07T00:00:00Z","price":189.11000061035156,"volume":153543200},{"date":"2026-01-08T00:00:00Z","price":185.0399932861328,"volume":172457000},{"date":"2026-01-09T00:00:00Z","price":184.86000061035156,"volume":131327500},{"date":"2026-01-12T00:00:00Z","price":184.94000244140625,"volume":137968500},{"date":"2026-01-13T00:00:00Z","price":185.80999755859375,"volume":160128900},{"date":"2026-01-14T00:00:00Z","price":183.13999938964844,"volume":159586100},{"date":"2026-01-15T00:00:00Z","price":187.0500030517578,"volume":206188600},{"date":"2026-01-16T00:00:00Z","price":186.22999572753906,"volume":187967200},{"date":"2026-01-20T00:00:00Z","price":178.07000732421875,"volume":223345300},{"date":"2026-01-21T00:00:00Z","price":183.32000732421875,"volume":200381000},{"date":"2026-01-22T00:00:00Z","price":184.83999633789062,"volume":139636600},{"date":"2026-01-23T00:00:00Z","price":187.6699981689453,"volume":142748100},{"date":"2026-01-26T00:00:00Z","price":186.47000122070312,"volume":124799600},{"date":"2026-01-27T00:00:00Z","price":188.52000427246094,"volume":143711600},{"date":"2026-01-28T00:00:00Z","price":191.52000427246094,"volume":148552700},{"date":"2026-01-29T00:00:00Z","price":192.50999450683594,"volume":171764400},{"date":"2026-01-30T00:00:00Z","price":191.1300048828125,"volume":179489500},{"date":"2026-02-02T00:00:00Z","price":185.61000061035156,"volume":165794100},{"date":"2026-02-03T00:00:00Z","price":180.33999633789062,"volume":204019600},{"date":"2026-02-04T00:00:00Z","price":174.19000244140625,"volume":207014100},{"date":"2026-02-05T00:00:00Z","price":171.8800048828125,"volume":206312900},{"date":"2026-02-06T00:00:00Z","price":185.41000366210938,"volume":231346200},{"date":"2026-02-09T00:00:00Z","price":190.0399932861328,"volume":196387400},{"date":"2026-02-10T00:00:00Z","price":188.5399932861328,"volume":136764800},{"date":"2026-02-11T00:00:00Z","price":190.0500030517578,"volume":144192700},{"date":"2026-02-12T00:00:00Z","price":186.94000244140625,"volume":189932500},{"date":"2026-02-13T00:00:00Z","price":182.80999755859375,"volume":161888000},{"date":"2026-02-17T00:00:00Z","price":184.97000122070312,"volume":162276900},{"date":"2026-02-18T00:00:00Z","price":187.97999572753906,"volume":164749100},{"date":"2026-02-19T00:00:00Z","price":187.89999389648438,"volume":126554500},{"date":"2026-02-20T00:00:00Z","price":189.82000732421875,"volume":178422300},{"date":"2026-02-23T00:00:00Z","price":191.5500030517578,"volume":171584800},{"date":"2026-02-24T00:00:00Z","price":192.85000610351562,"volume":175123600},{"date":"2026-02-25T00:00:00Z","price":195.55999755859375,"volume":250637100},{"date":"2026-02-26T00:00:00Z","price":184.88999938964844,"volume":360807900},{"date":"2026-02-27T00:00:00Z","price":177.19000244140625,"volume":311636500},{"date":"2026-03-02T00:00:00Z","price":182.47999572753906,"volume":209095300},{"date":"2026-03-03T00:00:00Z","price":180.0500030517578,"volume":178099400},{"date":"2026-03-04T00:00:00Z","price":183.0399932861328,"volume":177731200},{"date":"2026-03-05T00:00:00Z","price":183.33999633789062,"volume":198779700},{"date":"2026-03-06T00:00:00Z","price":177.82000732421875,"volume":189021900},{"date":"2026-03-09T00:00:00Z","price":182.64999389648438,"volume":177213600},{"date":"2026-03-10T00:00:00Z","price":184.77000427246094,"volume":179118500},{"date":"2026-03-11T00:00:00Z","price":186.02999877929688,"volume":145280400},{"date":"2026-03-12T00:00:00Z","price":183.13999938964844,"volume":155762700},{"date":"2026-03-13T00:00:00Z","price":180.25,"volume":160988400},{"date":"2026-03-16T00:00:00Z","price":183.22000122070312,"volume":217307400},{"date":"2026-03-17T00:00:00Z","price":181.92999267578125,"volume":182497800},{"date":"2026-03-18T00:00:00Z","price":180.39999389648438,"volume":156683100},{"date":"2026-03-19T00:00:00Z","price":178.55999755859375,"volume":170968500},{"date":"2026-03-20T00:00:00Z","price":172.6999969482422,"volume":241323500},{"date":"2026-03-23T00:00:00Z","price":175.63999938964844,"volume":182836300},{"date":"2026-03-24T00:00:00Z","price":175.1999969482422,"volume":147667800},{"date":"2026-03-25T00:00:00Z","price":178.67999267578125,"volume":162602100},{"date":"2026-03-26T00:00:00Z","price":171.24000549316406,"volume":186152200},{"date":"2026-03-27T00:00:00Z","price":167.52000427246094,"volume":196212700},{"date":"2026-03-30T00:00:00Z","price":165.1699981689453,"volume":185627000},{"date":"2026-03-31T00:00:00Z","price":174.39999389648438,"volume":226181300},{"date":"2026-04-01T00:00:00Z","price":175.75,"volume":168132000},{"date":"2026-04-02T00:00:00Z","price":177.38999938964844,"volume":143143200},{"date":"2026-04-06T00:00:00Z","price":177.63999938964844,"volume":107564300},{"date":"2026-04-07T00:00:00Z","price":178.10000610351562,"volume":132534900},{"date":"2026-04-08T00:00:00Z","price":182.0800018310547,"volume":147732700},{"date":"2026-04-09T00:00:00Z","price":183.91000366210938,"volume":116428500},{"date":"2026-04-10T00:00:00Z","price":188.6300048828125,"volume":160459500},{"date":"2026-04-13T00:00:00Z","price":189.30999755859375,"volume":133648200},{"date":"2026-04-14T00:00:00Z","price":196.50999450683594,"volume":161307000},{"date":"2026-04-15T00:00:00Z","price":198.8699951171875,"volume":185338400},{"date":"2026-04-16T00:00:00Z","price":198.35000610351562,"volume":134012900},{"date":"2026-04-17T00:00:00Z","price":201.67999267578125,"volume":160324400},{"date":"2026-04-20T00:00:00Z","price":202.05999755859375,"volume":119381400},{"date":"2026-04-21T00:00:00Z","price":199.8800048828125,"volume":107945300},{"date":"2026-04-22T00:00:00Z","price":202.5,"volume":107501000},{"date":"2026-04-23T00:00:00Z","price":199.63999938964844,"volume":113561800},{"date":"2026-04-24T00:00:00Z","price":208.27000427246094,"volume":214134400},{"date":"2026-04-27T00:00:00Z","price":216.61000061035156,"volume":187172400},{"date":"2026-04-28T00:00:00Z","price":213.1699981689453,"volume":180275400},{"date":"2026-04-29T00:00:00Z","price":209.25,"volume":123711800},{"date":"2026-04-30T00:00:00Z","price":199.57000732421875,"volume":225239200},{"date":"2026-05-01T00:00:00Z","price":198.4499969482422,"volume":128647000},{"date":"2026-05-04T00:00:00Z","price":198.47999572753906,"volume":125368100},{"date":"2026-05-05T00:00:00Z","price":196.5,"volume":113406600},{"date":"2026-05-06T00:00:00Z","price":207.8300018310547,"volume":188362800},{"date":"2026-05-07T00:00:00Z","price":211.5,"volume":168307900},{"date":"2026-05-08T00:00:00Z","price":215.1999969482422,"volume":136421400},{"date":"2026-05-11T00:00:00Z","price":219.44000244140625,"volume":160685800},{"date":"2026-05-12T00:00:00Z","price":220.77999877929688,"volume":159176600},{"date":"2026-05-13T00:00:00Z","price":225.8300018310547,"volume":150405400},{"date":"2026-05-14T00:00:00Z","price":235.74000549316406,"volume":180782900},{"date":"2026-05-15T00:00:00Z","price":225.32000732421875,"volume":180977600},{"date":"2026-05-18T00:00:00Z","price":222.32000732421875,"volume":146280900},{"date":"2026-05-19T00:00:00Z","price":220.61000061035156,"volume":140948200},{"date":"2026-05-20T00:00:00Z","price":223.47000122070312,"volume":184201600},{"date":"2026-05-21T00:00:00Z","price":219.50999450683594,"volume":203381800},{"date":"2026-05-22T00:00:00Z","price":215.3300018310547,"volume":169275700},{"date":"2026-05-26T00:00:00Z","price":214.86000061035156,"volume":187202600},{"date":"2026-05-27T00:00:00Z","price":212.60000610351562,"volume":167601200},{"date":"2026-05-28T00:00:00Z","price":214.25,"volume":143996000},{"date":"2026-05-29T00:00:00Z","price":211.13999938964844,"volume":289410600},{"date":"2026-06-01T00:00:00Z","price":224.36000061035156,"volume":212850700},{"date":"2026-06-02T00:00:00Z","price":222.82000732421875,"volume":193362900},{"date":"2026-06-03T00:00:00Z","price":214.75,"volume":160907000},{"date":"2026-06-04T00:00:00Z","price":218.66000366210938,"volume":169022200},{"date":"2026-06-05T00:00:00Z","price":205.10000610351562,"volume":219655500},{"date":"2026-06-08T00:00:00Z","price":208.63999938964844,"volume":138372800},{"date":"2026-06-09T00:00:00Z","price":208.19000244140625,"volume":180962500},{"date":"2026-06-10T00:00:00Z","price":200.4199981689453,"volume":161746600},{"date":"2026-06-11T00:00:00Z","price":204.8699951171875,"volume":158643200},{"date":"2026-06-12T00:00:00Z","price":205.19000244140625,"volume":112001800},{"date":"2026-06-15T00:00:00Z","price":212.4499969482422,"volume":149936700},{"date":"2026-06-16T00:00:00Z","price":207.41000366210938,"volume":125694100},{"date":"2026-06-17T00:00:00Z","price":204.64999389648438,"volume":128363500},{"date":"2026-06-18T00:00:00Z","price":210.69000244140625,"volume":241272000},{"date":"2026-06-22T00:00:00Z","price":208.64999389648438,"volume":122041400},{"date":"2026-06-23T00:00:00Z","price":200.0399932861328,"volume":153496200},{"date":"2026-06-24T00:00:00Z","price":199.0,"volume":151810700},{"date":"2026-06-25T00:00:00Z","price":195.74000549316406,"volume":149550000},{"date":"2026-06-26T00:00:00Z","price":192.52999877929688,"volume":179304100},{"date":"2026-06-29T00:00:00Z","price":194.97000122070312,"volume":148835700},{"date":"2026-06-30T00:00:00Z","price":200.08999633789062,"volume":166476700},{"date":"2026-07-01T00:00:00Z","price":197.5800018310547,"volume":146147600},{"date":"2026-07-02T00:00:00Z","price":194.8300018310547,"volume":142068700},{"date":"2026-07-06T00:00:00Z","price":195.5500030517578,"volume":108999000},{"date":"2026-07-07T00:00:00Z","price":196.92999267578125,"volume":124154600},{"date":"2026-07-08T00:00:00Z","price":204.1199951171875,"volume":147419100},{"date":"2026-07-09T00:00:00Z","price":202.77999877929688,"volume":132037400},{"date":"2026-07-10T00:00:00Z","price":210.9600067138672,"volume":148421000},{"date":"2026-07-13T00:00:00Z","price":203.52999877929688,"volume":121411000},{"date":"2026-07-14T00:00:00Z","price":211.8000030517578,"volume":124379600},{"date":"2026-07-15T00:00:00Z","price":212.5,"volume":124797200},{"date":"2026-07-16T00:00:00Z","price":207.39999389648438,"volume":122986100},{"date":"2026-07-17T00:00:00Z","price":202.80999755859375,"volume":144281900},{"date":"2026-07-20T00:00:00Z","price":203.27999877929688,"volume":88701500},{"date":"2026-07-21T00:00:00Z","price":207.2899932861328,"volume":108685600},{"date":"2026-07-22T00:00:00Z","price":212.05999755859375,"volume":137645600},{"date":"2026-07-23T00:00:00Z","price":208.75999450683594,"volume":110505300},{"date":"2026-07-24T00:00:00Z","price":206.83999633789062,"volume":114836800},{"date":"2026-07-27T00:00:00Z","price":196.50999450683594,"volume":154353700},{"date":"2026-07-28T00:00:00Z","price":197.00999450683594,"volume":134111500},{"date":"2026-07-29T00:00:00Z","price":190.00999450683594,"volume":147680800},{"date":"2026-07-30T00:00:00Z","price":195.0399932861328,"volume":129010200},{"date":"2026-07-31T00:00:00Z","price":200.75,"volume":139961200},{"date":"2026-08-03T00:00:00Z","price":206.63999938964844,"volume":128406900},{"date":"2026-08-04T00:00:00Z","price":211.94000244140625,"volume":134922000},{"date":"2026-08-05T00:00:00Z","price":219.22000122070312,"volume":158187400},{"date":"2026-08-06T00:00:00Z","price":218.99000549316406,"volume":113940600},{"date":"2026-08-07T00:00:00Z","price":223.9600067138672,"volume":105669400},{"date":"2026-08-10T00:00:00Z","price":217.5500030517578,"volume":115846600},{"date":"2026-08-11T00:00:00Z","price":217.5,"volume":101273100},{"date":"2026-08-12T00:00:00Z","price":224.08999633789062,"volume":108783600},{"date":"2026-08-13T00:00:00Z","price":225.3000030517578,"volume":98867200},{"date":"2026-08-14T00:00:00Z","price":225.16000366210938,"volume":75680900},{"date":"2026-08-17T00:00:00Z","price":225.00999450683594,"volume":93678700},{"date":"2026-08-18T00:00:00Z","price":219.74000549316406,"volume":103128200},{"date":"2026-08-19T00:00:00Z","price":217.55999755859375,"volume":96797300},{"date":"2026-08-20T00:00:00Z","price":216.85000610351562,"volume":92457000},{"date":"2026-08-21T00:00:00Z","price":214.72000122070312,"volume":98869300},{"date":"2026-08-24T00:00:00Z","price":208.47999572753906,"volume":135187300},{"date":"2026-08-25T00:00:00Z","price":213.0500030517578,"volume":122309000},{"date":"2026-08-26T00:00:00Z","price":209.66000366210938,"volume":179900000},{"date":"2026-08-27T00:00:00Z","price":227.97999572753906,"volume":298909800},{"date":"2026-08-28T00:00:00Z","price":217.5500030517578,"volume":195116400},{"date":"2026-08-31T00:00:00Z","price":220.77999877929688,"volume":124702700},{"date":"2026-09-01T00:00:00Z","price":217.44000244140625,"volume":109756200},{"date":"2026-09-02T00:00:00Z","price":224.41000366210938,"volume":157104700},{"date":"2026-09-03T00:00:00Z","price":228.4499969482422,"volume":134681600},{"date":"2026-09-04T00:00:00Z","price":230.36000061035156,"volume":135352400},{"date":"2026-09-08T00:00:00Z","price":225.72999572753906,"volume":122965600},{"date":"2026-09-09T00:00:00Z","price":223.6699981689453,"volume":82955500},{"date":"2026-09-10T00:00:00Z","price":218.36000061035156,"volume":105768000},{"date":"2026-09-11T00:00:00Z","price":218.2899932861328,"volume":89060100},{"date":"2026-09-14T00:00:00Z","price":210.9600067138672,"volume":132267200},{"date":"2026-09-15T00:00:00Z","price":212.1699981689453,"volume":88059700},{"date":"2026-09-16T00:00:00Z","price":213.89999389648438,"volume":96563600},{"date":"2026-09-17T00:00:00Z","price":219.33999633789062,"volume":94191300},{"date":"2026-09-18T00:00:00Z","price":222.27000427246094,"volume":190287400},{"date":"2026-09-21T00:00:00Z","price":227.3800048828125,"volume":109806100},{"date":"2026-09-22T00:00:00Z","price":228.8699951171875,"volume":95746700},{"date":"2026-09-23T00:00:00Z","price":225.50999450683594,"volume":89547300},{"date":"2026-09-24T00:00:00Z","price":224.5800018310547,"volume":77469900},{"date":"2026-09-25T00:00:00Z","price":225.07000732421875,"volume":89947700},{"date":"2026-09-28T00:00:00Z","price":228.86000061035156,"volume":142344300},{"date":"2026-09-29T00:00:00Z","price":227.2100067138672,"volume":101494900},{"date":"2026-09-30T00:00:00Z","price":228.3800048828125,"volume":121732200},{"date":"2026-10-01T00:00:00Z","price":230.86000061035156,"volume":98591400},{"date":"2026-10-02T00:00:00Z","price":233.9499969482422,"volume":135167800},{"date":"2026-10-05T00:00:00Z","price":238.89999389648438,"volume":127171500},{"date":"2026-10-06T00:00:00Z","price":239.24000549316406,"volume":101701900},{"date":"2026-10-07T00:00:00Z","price":237.47000122070312,"volume":81772400},{"date":"2026-10-08T00:00:00Z","price":230.47999572753906,"volume":118697400},{"date":"2026-10-09T00:00:00Z","price":229.27999877929688,"volume":84645600},{"date":"2026-10-12T00:00:00Z","price":226.32000732421875,"volume":70690300},{"date":"2026-10-13T00:00:00Z","price":228.52000427246094,"volume":84036900},{"date":"2026-10-14T00:00:00Z","price":221.3000030517578,"volume":118730100},{"date":"2026-10-15T00:00:00Z","price":217.22999572753906,"volume":127087900},{"date":"2026-10-16T00:00:00Z","price":214.1300048828125,"volume":121252500},{"date":"2026-10-19T00:00:00Z","price":217.08999633789062,"volume":98684700},{"date":"2026-10-20T00:00:00Z","price":216.47000122070312,"volume":79609100},{"date":"2026-10-21T00:00:00Z","price":221.97000122070312,"volume":87085700},{"date":"2026-10-22T00:00:00Z","price":212.2100067138672,"volume":125407600},{"date":"2026-10-23T00:00:00Z","price":210.9600067138672,"volume":80189800},{"date":"2026-10-26T00:00:00Z","price":216.0,"volume":90829300},{"date":"2026-10-27T00:00:00Z","price":217.94000244140625,"volume":84799700},{"date":"2026-10-28T00:00:00Z","price":215.3800048828125,"volume":93030200},{"date":"2026-10-29T00:00:00Z","price":213.66000366210938,"volume":77568100},{"date":"2026-10-30T00:00:00Z","price":204.63999938964844,"volume":168386400},{"date":"2026-11-02T00:00:00Z","price":202.05999755859375,"volume":119272200},{"date":"2026-11-03T00:00:00Z","price":206.69000244140625,"volume":91943400},{"date":"2026-11-04T00:00:00Z","price":200.1300048828125,"volume":149033300},{"date":"2026-11-05T00:00:00Z","price":181.60000610351562,"volume":303158900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.96,"return90d":-8.087860906693944,"avgDollarVolume":25465897672.79524,"historyDays":277,"eligible":true,"volatility":39.85079352967169,"rsi14":27.61799475065618,"sma200":204.6636001586914,"relativeVolume":2.6066071141186393,"high52":239.24000549316406,"low52":165.1699981689453,"rank":2,"score":98.98989898989899,"peSource":"https://finance.yahoo.com/quote/NVDA/","peFetchedAt":"2026-11-06T02:49:30.152609+00:00","peStatus":"reported"},{"ticker":"MSFT","companyName":"Microsoft Corporation Common Stock","sector":"Technology","price":535.9299926757812,"change":-19.8699951171875,"changePercent":-3.5750261881237977,"marketCap":4127478932002.0,"volume":42355300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":519.7100219726562,"volume":22632300},{"date":"2025-10-02T00:00:00Z","price":515.739990234375,"volume":21222900},{"date":"2025-10-03T00:00:00Z","price":517.3499755859375,"volume":15112300},{"date":"2025-10-06T00:00:00Z","price":528.5700073242188,"volume":21388600},{"date":"2025-10-07T00:00:00Z","price":523.97998046875,"volume":14615200},{"date":"2025-10-08T00:00:00Z","price":524.8499755859375,"volume":13363400},{"date":"2025-10-09T00:00:00Z","price":522.4000244140625,"volume":18343600},{"date":"2025-10-10T00:00:00Z","price":510.9599914550781,"volume":24133800},{"date":"2025-10-13T00:00:00Z","price":514.0499877929688,"volume":14284200},{"date":"2025-10-14T00:00:00Z","price":513.5700073242188,"volume":14684300},{"date":"2025-10-15T00:00:00Z","price":513.4299926757812,"volume":14694700},{"date":"2025-10-16T00:00:00Z","price":511.6099853515625,"volume":15559600},{"date":"2025-10-17T00:00:00Z","price":513.5800170898438,"volume":19867800},{"date":"2025-10-20T00:00:00Z","price":516.7899780273438,"volume":14665600},{"date":"2025-10-21T00:00:00Z","price":517.6599731445312,"volume":15586200},{"date":"2025-10-22T00:00:00Z","price":520.5399780273438,"volume":18962700},{"date":"2025-10-23T00:00:00Z","price":520.5599975585938,"volume":14023500},{"date":"2025-10-24T00:00:00Z","price":523.6099853515625,"volume":15532400},{"date":"2025-10-27T00:00:00Z","price":531.52001953125,"volume":18734700},{"date":"2025-10-28T00:00:00Z","price":542.0700073242188,"volume":29986700},{"date":"2025-10-29T00:00:00Z","price":541.5499877929688,"volume":36023000},{"date":"2025-10-30T00:00:00Z","price":525.760009765625,"volume":41023100},{"date":"2025-10-31T00:00:00Z","price":517.8099975585938,"volume":34006400},{"date":"2025-11-03T00:00:00Z","price":517.030029296875,"volume":22374700},{"date":"2025-11-04T00:00:00Z","price":514.3300170898438,"volume":20958700},{"date":"2025-11-05T00:00:00Z","price":507.1600036621094,"volume":23024300},{"date":"2025-11-06T00:00:00Z","price":497.1000061035156,"volume":27406500},{"date":"2025-11-07T00:00:00Z","price":496.82000732421875,"volume":24019800},{"date":"2025-11-10T00:00:00Z","price":506.0,"volume":26101500},{"date":"2025-11-11T00:00:00Z","price":508.67999267578125,"volume":17980000},{"date":"2025-11-12T00:00:00Z","price":511.1400146484375,"volume":26574900},{"date":"2025-11-13T00:00:00Z","price":503.2900085449219,"volume":25273100},{"date":"2025-11-14T00:00:00Z","price":510.17999267578125,"volume":28505700},{"date":"2025-11-17T00:00:00Z","price":507.489990234375,"volume":19092800},{"date":"2025-11-18T00:00:00Z","price":493.7900085449219,"volume":33815100},{"date":"2025-11-19T00:00:00Z","price":487.1199951171875,"volume":23245300},{"date":"2025-11-20T00:00:00Z","price":478.42999267578125,"volume":26802500},{"date":"2025-11-21T00:00:00Z","price":472.1199951171875,"volume":31769200},{"date":"2025-11-24T00:00:00Z","price":474.0,"volume":34421000},{"date":"2025-11-25T00:00:00Z","price":476.989990234375,"volume":28019800},{"date":"2025-11-26T00:00:00Z","price":485.5,"volume":25709100},{"date":"2025-11-28T00:00:00Z","price":492.010009765625,"volume":14386700},{"date":"2025-12-01T00:00:00Z","price":486.739990234375,"volume":23964000},{"date":"2025-12-02T00:00:00Z","price":490.0,"volume":19562700},{"date":"2025-12-03T00:00:00Z","price":477.7300109863281,"volume":34615100},{"date":"2025-12-04T00:00:00Z","price":480.8399963378906,"volume":22318200},{"date":"2025-12-05T00:00:00Z","price":483.1600036621094,"volume":22608700},{"date":"2025-12-08T00:00:00Z","price":491.0199890136719,"volume":21965900},{"date":"2025-12-09T00:00:00Z","price":492.0199890136719,"volume":14696100},{"date":"2025-12-10T00:00:00Z","price":478.55999755859375,"volume":35756200},{"date":"2025-12-11T00:00:00Z","price":483.4700012207031,"volume":24669200},{"date":"2025-12-12T00:00:00Z","price":478.5299987792969,"volume":21248100},{"date":"2025-12-15T00:00:00Z","price":474.82000732421875,"volume":23727700},{"date":"2025-12-16T00:00:00Z","price":476.3900146484375,"volume":20705600},{"date":"2025-12-17T00:00:00Z","price":476.1199951171875,"volume":24527200},{"date":"2025-12-18T00:00:00Z","price":483.9800109863281,"volume":28573500},{"date":"2025-12-19T00:00:00Z","price":485.9200134277344,"volume":70836100},{"date":"2025-12-22T00:00:00Z","price":484.9200134277344,"volume":16963000},{"date":"2025-12-23T00:00:00Z","price":486.8500061035156,"volume":14683600},{"date":"2025-12-24T00:00:00Z","price":488.0199890136719,"volume":5855900},{"date":"2025-12-26T00:00:00Z","price":487.7099914550781,"volume":8842200},{"date":"2025-12-29T00:00:00Z","price":487.1000061035156,"volume":10893400},{"date":"2025-12-30T00:00:00Z","price":487.4800109863281,"volume":13944500},{"date":"2025-12-31T00:00:00Z","price":483.6199951171875,"volume":15601600},{"date":"2026-01-02T00:00:00Z","price":472.94000244140625,"volume":25571600},{"date":"2026-01-05T00:00:00Z","price":472.8500061035156,"volume":25250300},{"date":"2026-01-06T00:00:00Z","price":478.510009765625,"volume":23037700},{"date":"2026-01-07T00:00:00Z","price":483.4700012207031,"volume":25564200},{"date":"2026-01-08T00:00:00Z","price":478.1099853515625,"volume":18162600},{"date":"2026-01-09T00:00:00Z","price":479.2799987792969,"volume":18491000},{"date":"2026-01-12T00:00:00Z","price":477.17999267578125,"volume":23519900},{"date":"2026-01-13T00:00:00Z","price":470.6700134277344,"volume":28545800},{"date":"2026-01-14T00:00:00Z","price":459.3800048828125,"volume":28184300},{"date":"2026-01-15T00:00:00Z","price":456.6600036621094,"volume":23225800},{"date":"2026-01-16T00:00:00Z","price":459.8599853515625,"volume":34246700},{"date":"2026-01-20T00:00:00Z","price":454.5199890136719,"volume":26130000},{"date":"2026-01-21T00:00:00Z","price":444.1099853515625,"volume":37980500},{"date":"2026-01-22T00:00:00Z","price":451.1400146484375,"volume":25349400},{"date":"2026-01-23T00:00:00Z","price":465.95001220703125,"volume":38000200},{"date":"2026-01-26T00:00:00Z","price":470.2799987792969,"volume":29291200},{"date":"2026-01-27T00:00:00Z","price":480.5799865722656,"volume":29213900},{"date":"2026-01-28T00:00:00Z","price":481.6300048828125,"volume":36875400},{"date":"2026-01-29T00:00:00Z","price":433.5,"volume":128855300},{"date":"2026-01-30T00:00:00Z","price":430.2900085449219,"volume":58566800},{"date":"2026-02-02T00:00:00Z","price":423.3699951171875,"volume":42219900},{"date":"2026-02-03T00:00:00Z","price":411.2099914550781,"volume":61424100},{"date":"2026-02-04T00:00:00Z","price":414.19000244140625,"volume":45012400},{"date":"2026-02-05T00:00:00Z","price":393.6700134277344,"volume":66289200},{"date":"2026-02-06T00:00:00Z","price":401.1400146484375,"volume":53515300},{"date":"2026-02-09T00:00:00Z","price":413.6000061035156,"volume":45480500},{"date":"2026-02-10T00:00:00Z","price":413.2699890136719,"volume":44857900},{"date":"2026-02-11T00:00:00Z","price":404.3699951171875,"volume":42491000},{"date":"2026-02-12T00:00:00Z","price":401.8399963378906,"volume":40802400},{"date":"2026-02-13T00:00:00Z","price":401.32000732421875,"volume":34091600},{"date":"2026-02-17T00:00:00Z","price":396.8599853515625,"volume":32078800},{"date":"2026-02-18T00:00:00Z","price":399.6000061035156,"volume":23223400},{"date":"2026-02-19T00:00:00Z","price":398.4599914550781,"volume":28234000},{"date":"2026-02-20T00:00:00Z","price":397.2300109863281,"volume":34015200},{"date":"2026-02-23T00:00:00Z","price":384.4700012207031,"volume":43238300},{"date":"2026-02-24T00:00:00Z","price":389.0,"volume":33884700},{"date":"2026-02-25T00:00:00Z","price":400.6000061035156,"volume":43625500},{"date":"2026-02-26T00:00:00Z","price":401.7200012207031,"volume":34405900},{"date":"2026-02-27T00:00:00Z","price":392.739990234375,"volume":51367200},{"date":"2026-03-02T00:00:00Z","price":398.54998779296875,"volume":35474900},{"date":"2026-03-03T00:00:00Z","price":403.92999267578125,"volume":38199200},{"date":"2026-03-04T00:00:00Z","price":405.20001220703125,"volume":35808000},{"date":"2026-03-05T00:00:00Z","price":410.67999267578125,"volume":39001300},{"date":"2026-03-06T00:00:00Z","price":408.9599914550781,"volume":31123900},{"date":"2026-03-09T00:00:00Z","price":409.4100036621094,"volume":30131900},{"date":"2026-03-10T00:00:00Z","price":405.760009765625,"volume":31706400},{"date":"2026-03-11T00:00:00Z","price":404.8800048828125,"volume":25512100},{"date":"2026-03-12T00:00:00Z","price":401.8599853515625,"volume":27263900},{"date":"2026-03-13T00:00:00Z","price":395.54998779296875,"volume":26848000},{"date":"2026-03-16T00:00:00Z","price":399.95001220703125,"volume":27733700},{"date":"2026-03-17T00:00:00Z","price":399.4100036621094,"volume":26228300},{"date":"2026-03-18T00:00:00Z","price":391.7900085449219,"volume":25908500},{"date":"2026-03-19T00:00:00Z","price":389.0199890136719,"volume":25138800},{"date":"2026-03-20T00:00:00Z","price":381.8699951171875,"volume":50853200},{"date":"2026-03-23T00:00:00Z","price":383.0,"volume":29680100},{"date":"2026-03-24T00:00:00Z","price":372.739990234375,"volume":42733600},{"date":"2026-03-25T00:00:00Z","price":371.0400085449219,"volume":31181200},{"date":"2026-03-26T00:00:00Z","price":365.9700012207031,"volume":36836600},{"date":"2026-03-27T00:00:00Z","price":356.7699890136719,"volume":37883400},{"date":"2026-03-30T00:00:00Z","price":358.9599914550781,"volume":44797000},{"date":"2026-03-31T00:00:00Z","price":370.1700134277344,"volume":45244400},{"date":"2026-04-01T00:00:00Z","price":369.3699951171875,"volume":29417200},{"date":"2026-04-02T00:00:00Z","price":373.4599914550781,"volume":24099100},{"date":"2026-04-06T00:00:00Z","price":372.8800048828125,"volume":16146600},{"date":"2026-04-07T00:00:00Z","price":372.2900085449219,"volume":21443300},{"date":"2026-04-08T00:00:00Z","price":374.3299865722656,"volume":33064800},{"date":"2026-04-09T00:00:00Z","price":373.07000732421875,"volume":30435300},{"date":"2026-04-10T00:00:00Z","price":370.8699951171875,"volume":28111100},{"date":"2026-04-13T00:00:00Z","price":384.3699951171875,"volume":35745800},{"date":"2026-04-14T00:00:00Z","price":393.1099853515625,"volume":37504500},{"date":"2026-04-15T00:00:00Z","price":411.2200012207031,"volume":45063400},{"date":"2026-04-16T00:00:00Z","price":420.260009765625,"volume":41642400},{"date":"2026-04-17T00:00:00Z","price":422.7900085449219,"volume":48568200},{"date":"2026-04-20T00:00:00Z","price":418.07000732421875,"volume":27582200},{"date":"2026-04-21T00:00:00Z","price":424.1600036621094,"volume":32048500},{"date":"2026-04-22T00:00:00Z","price":432.9200134277344,"volume":29378200},{"date":"2026-04-23T00:00:00Z","price":415.75,"volume":38308000},{"date":"2026-04-24T00:00:00Z","price":424.6199951171875,"volume":27457400},{"date":"2026-04-27T00:00:00Z","price":424.82000732421875,"volume":30867300},{"date":"2026-04-28T00:00:00Z","price":429.25,"volume":30438100},{"date":"2026-04-29T00:00:00Z","price":424.4599914550781,"volume":38288300},{"date":"2026-04-30T00:00:00Z","price":407.7799987792969,"volume":70909400},{"date":"2026-05-01T00:00:00Z","price":414.44000244140625,"volume":31372400},{"date":"2026-05-04T00:00:00Z","price":413.6199951171875,"volume":28066500},{"date":"2026-05-05T00:00:00Z","price":411.3800048828125,"volume":25700900},{"date":"2026-05-06T00:00:00Z","price":413.9599914550781,"volume":30285900},{"date":"2026-05-07T00:00:00Z","price":420.7699890136719,"volume":34942400},{"date":"2026-05-08T00:00:00Z","price":415.1199951171875,"volume":33383800},{"date":"2026-05-11T00:00:00Z","price":412.6600036621094,"volume":35657900},{"date":"2026-05-12T00:00:00Z","price":407.7699890136719,"volume":38594200},{"date":"2026-05-13T00:00:00Z","price":405.2099914550781,"volume":29667100},{"date":"2026-05-14T00:00:00Z","price":409.42999267578125,"volume":27077500},{"date":"2026-05-15T00:00:00Z","price":421.9200134277344,"volume":50771200},{"date":"2026-05-18T00:00:00Z","price":423.5400085449219,"volume":32564100},{"date":"2026-05-19T00:00:00Z","price":417.4200134277344,"volume":33018700},{"date":"2026-05-20T00:00:00Z","price":421.05999755859375,"volume":27864000},{"date":"2026-05-21T00:00:00Z","price":419.0899963378906,"volume":31393500},{"date":"2026-05-22T00:00:00Z","price":418.57000732421875,"volume":22390300},{"date":"2026-05-26T00:00:00Z","price":416.0299987792969,"volume":30398000},{"date":"2026-05-27T00:00:00Z","price":412.6700134277344,"volume":28901500},{"date":"2026-05-28T00:00:00Z","price":426.989990234375,"volume":47250500},{"date":"2026-05-29T00:00:00Z","price":450.239990234375,"volume":79654400},{"date":"2026-06-01T00:00:00Z","price":460.5199890136719,"volume":53628900},{"date":"2026-06-02T00:00:00Z","price":441.30999755859375,"volume":37036800},{"date":"2026-06-03T00:00:00Z","price":427.3399963378906,"volume":39037000},{"date":"2026-06-04T00:00:00Z","price":428.04998779296875,"volume":26899500},{"date":"2026-06-05T00:00:00Z","price":416.6700134277344,"volume":34782200},{"date":"2026-06-08T00:00:00Z","price":411.739990234375,"volume":32086700},{"date":"2026-06-09T00:00:00Z","price":403.4100036621094,"volume":35317300},{"date":"2026-06-10T00:00:00Z","price":397.3599853515625,"volume":32576000},{"date":"2026-06-11T00:00:00Z","price":390.3399963378906,"volume":47224100},{"date":"2026-06-12T00:00:00Z","price":390.739990234375,"volume":34865800},{"date":"2026-06-15T00:00:00Z","price":399.760009765625,"volume":32266400},{"date":"2026-06-16T00:00:00Z","price":393.8299865722656,"volume":31506800},{"date":"2026-06-17T00:00:00Z","price":378.9100036621094,"volume":41987800},{"date":"2026-06-18T00:00:00Z","price":379.3999938964844,"volume":59714200},{"date":"2026-06-22T00:00:00Z","price":367.3399963378906,"volume":45171100},{"date":"2026-06-23T00:00:00Z","price":373.94000244140625,"volume":40647600},{"date":"2026-06-24T00:00:00Z","price":365.4599914550781,"volume":44509900},{"date":"2026-06-25T00:00:00Z","price":352.8299865722656,"volume":66179000},{"date":"2026-06-26T00:00:00Z","price":372.9700012207031,"volume":186201600},{"date":"2026-06-29T00:00:00Z","price":368.57000732421875,"volume":51229900},{"date":"2026-06-30T00:00:00Z","price":373.0199890136719,"volume":44945700},{"date":"2026-07-01T00:00:00Z","price":384.2799987792969,"volume":48065800},{"date":"2026-07-02T00:00:00Z","price":390.489990234375,"volume":42128900},{"date":"2026-07-06T00:00:00Z","price":386.739990234375,"volume":34224500},{"date":"2026-07-07T00:00:00Z","price":388.8399963378906,"volume":29297500},{"date":"2026-07-08T00:00:00Z","price":383.3399963378906,"volume":25908300},{"date":"2026-07-09T00:00:00Z","price":384.3599853515625,"volume":31083200},{"date":"2026-07-10T00:00:00Z","price":385.1000061035156,"volume":24644600},{"date":"2026-07-13T00:00:00Z","price":390.989990234375,"volume":28914900},{"date":"2026-07-14T00:00:00Z","price":384.92999267578125,"volume":27863900},{"date":"2026-07-15T00:00:00Z","price":395.6300048828125,"volume":36253700},{"date":"2026-07-16T00:00:00Z","price":401.1000061035156,"volume":37047400},{"date":"2026-07-17T00:00:00Z","price":393.82000732421875,"volume":33049800},{"date":"2026-07-20T00:00:00Z","price":402.2900085449219,"volume":27915800},{"date":"2026-07-21T00:00:00Z","price":397.75,"volume":24126600},{"date":"2026-07-22T00:00:00Z","price":390.3399963378906,"volume":28142500},{"date":"2026-07-23T00:00:00Z","price":381.5799865722656,"volume":30351800},{"date":"2026-07-24T00:00:00Z","price":381.70001220703125,"volume":27659400},{"date":"2026-07-27T00:00:00Z","price":389.1000061035156,"volume":27856200},{"date":"2026-07-28T00:00:00Z","price":393.3500061035156,"volume":32367500},{"date":"2026-07-29T00:00:00Z","price":390.5400085449219,"volume":47209000},{"date":"2026-07-30T00:00:00Z","price":451.1000061035156,"volume":110160700},{"date":"2026-07-31T00:00:00Z","price":464.7200012207031,"volume":60846000},{"date":"2026-08-03T00:00:00Z","price":487.6499938964844,"volume":66762100},{"date":"2026-08-04T00:00:00Z","price":492.80999755859375,"volume":50455500},{"date":"2026-08-05T00:00:00Z","price":487.4599914550781,"volume":33388900},{"date":"2026-08-06T00:00:00Z","price":499.8599853515625,"volume":36441500},{"date":"2026-08-07T00:00:00Z","price":499.989990234375,"volume":28846200},{"date":"2026-08-10T00:00:00Z","price":506.05999755859375,"volume":31206100},{"date":"2026-08-11T00:00:00Z","price":503.80999755859375,"volume":23049800},{"date":"2026-08-12T00:00:00Z","price":492.42999267578125,"volume":29001500},{"date":"2026-08-13T00:00:00Z","price":496.8800048828125,"volume":23039000},{"date":"2026-08-14T00:00:00Z","price":495.3999938964844,"volume":16217600},{"date":"2026-08-17T00:00:00Z","price":480.3500061035156,"volume":29635800},{"date":"2026-08-18T00:00:00Z","price":481.6300048828125,"volume":24087600},{"date":"2026-08-19T00:00:00Z","price":484.30999755859375,"volume":19961900},{"date":"2026-08-20T00:00:00Z","price":481.1499938964844,"volume":20020800},{"date":"2026-08-21T00:00:00Z","price":483.239990234375,"volume":22510800},{"date":"2026-08-24T00:00:00Z","price":487.30999755859375,"volume":17230800},{"date":"2026-08-25T00:00:00Z","price":491.7099914550781,"volume":19519000},{"date":"2026-08-26T00:00:00Z","price":496.3699951171875,"volume":20758900},{"date":"2026-08-27T00:00:00Z","price":505.05999755859375,"volume":28688800},{"date":"2026-08-28T00:00:00Z","price":513.530029296875,"volume":29207300},{"date":"2026-08-31T00:00:00Z","price":507.2900085449219,"volume":27208900},{"date":"2026-09-01T00:00:00Z","price":501.0199890136719,"volume":21046900},{"date":"2026-09-02T00:00:00Z","price":496.82000732421875,"volume":15336100},{"date":"2026-09-03T00:00:00Z","price":510.1199951171875,"volume":24125900},{"date":"2026-09-04T00:00:00Z","price":499.70001220703125,"volume":18101800},{"date":"2026-09-08T00:00:00Z","price":493.95001220703125,"volume":18882300},{"date":"2026-09-09T00:00:00Z","price":491.6499938964844,"volume":12889600},{"date":"2026-09-10T00:00:00Z","price":492.44000244140625,"volume":16038800},{"date":"2026-09-11T00:00:00Z","price":495.6300048828125,"volume":14510500},{"date":"2026-09-14T00:00:00Z","price":505.4100036621094,"volume":23091900},{"date":"2026-09-15T00:00:00Z","price":497.1199951171875,"volume":17794600},{"date":"2026-09-16T00:00:00Z","price":490.29998779296875,"volume":16670300},{"date":"2026-09-17T00:00:00Z","price":497.75,"volume":17841600},{"date":"2026-09-18T00:00:00Z","price":493.7799987792969,"volume":39622300},{"date":"2026-09-21T00:00:00Z","price":501.6099853515625,"volume":27959900},{"date":"2026-09-22T00:00:00Z","price":498.0,"volume":21652800},{"date":"2026-09-23T00:00:00Z","price":500.5899963378906,"volume":19445600},{"date":"2026-09-24T00:00:00Z","price":497.92999267578125,"volume":16657600},{"date":"2026-09-25T00:00:00Z","price":516.1699829101562,"volume":38193100},{"date":"2026-09-28T00:00:00Z","price":509.2200012207031,"volume":19626900},{"date":"2026-09-29T00:00:00Z","price":508.9599914550781,"volume":21341800},{"date":"2026-09-30T00:00:00Z","price":512.9000244140625,"volume":27223300},{"date":"2026-10-01T00:00:00Z","price":512.7999877929688,"volume":19731900},{"date":"2026-10-02T00:00:00Z","price":517.530029296875,"volume":17822300},{"date":"2026-10-05T00:00:00Z","price":525.1799926757812,"volume":26604800},{"date":"2026-10-06T00:00:00Z","price":529.2999877929688,"volume":21107500},{"date":"2026-10-07T00:00:00Z","price":529.760009765625,"volume":16790200},{"date":"2026-10-08T00:00:00Z","price":522.6099853515625,"volume":20228700},{"date":"2026-10-09T00:00:00Z","price":535.0700073242188,"volume":18500600},{"date":"2026-10-12T00:00:00Z","price":541.1500244140625,"volume":18314900},{"date":"2026-10-13T00:00:00Z","price":543.4500122070312,"volume":23852000},{"date":"2026-10-14T00:00:00Z","price":533.6900024414062,"volume":22324300},{"date":"2026-10-15T00:00:00Z","price":539.4400024414062,"volume":24151200},{"date":"2026-10-16T00:00:00Z","price":529.0499877929688,"volume":24845700},{"date":"2026-10-19T00:00:00Z","price":533.52001953125,"volume":17994900},{"date":"2026-10-20T00:00:00Z","price":531.8699951171875,"volume":14576000},{"date":"2026-10-21T00:00:00Z","price":532.9500122070312,"volume":13940100},{"date":"2026-10-22T00:00:00Z","price":521.0800170898438,"volume":21266600},{"date":"2026-10-23T00:00:00Z","price":524.510009765625,"volume":13671500},{"date":"2026-10-26T00:00:00Z","price":532.5999755859375,"volume":19021000},{"date":"2026-10-27T00:00:00Z","price":531.3300170898438,"volume":19532300},{"date":"2026-10-28T00:00:00Z","price":531.010009765625,"volume":28594200},{"date":"2026-10-29T00:00:00Z","price":530.1400146484375,"volume":39333200},{"date":"2026-10-30T00:00:00Z","price":521.9099731445312,"volume":35652000},{"date":"2026-11-02T00:00:00Z","price":507.1199951171875,"volume":34743300},{"date":"2026-11-03T00:00:00Z","price":520.989990234375,"volume":20010200},{"date":"2026-11-04T00:00:00Z","price":555.7999877929688,"volume":50807800},{"date":"2026-11-05T00:00:00Z","price":535.9299926757812,"volume":42355300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.97,"return90d":39.46341063240748,"avgDollarVolume":11833842509.676445,"historyDays":277,"eligible":true,"volatility":26.71081881878369,"rsi14":52.760393657672196,"sma200":439.44999938964844,"relativeVolume":1.8337256928001642,"high52":555.7999877929688,"low52":352.8299865722656,"rank":3,"score":97.97979797979798,"peSource":"https://finance.yahoo.com/quote/MSFT/","peFetchedAt":"2026-11-06T02:49:30.492335+00:00","peStatus":"reported"},{"ticker":"GOOGL","companyName":"Alphabet Inc. Class A Common Stock","sector":"Technology","price":282.57000732421875,"change":-6.3599853515625,"changePercent":-2.2012201961667865,"marketCap":3552105420000.0,"volume":53043900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":244.89999389648438,"volume":31658200},{"date":"2025-10-02T00:00:00Z","price":245.69000244140625,"volume":25483300},{"date":"2025-10-03T00:00:00Z","price":245.35000610351562,"volume":30249600},{"date":"2025-10-06T00:00:00Z","price":250.42999267578125,"volume":28894700},{"date":"2025-10-07T00:00:00Z","price":245.75999450683594,"volume":23181300},{"date":"2025-10-08T00:00:00Z","price":244.6199951171875,"volume":21307100},{"date":"2025-10-09T00:00:00Z","price":241.52999877929688,"volume":27892100},{"date":"2025-10-10T00:00:00Z","price":236.57000732421875,"volume":33180300},{"date":"2025-10-13T00:00:00Z","price":244.14999389648438,"volume":24995000},{"date":"2025-10-14T00:00:00Z","price":245.4499969482422,"volume":22111600},{"date":"2025-10-15T00:00:00Z","price":251.02999877929688,"volume":27007700},{"date":"2025-10-16T00:00:00Z","price":251.4600067138672,"volume":27997200},{"date":"2025-10-17T00:00:00Z","price":253.3000030517578,"volume":29671600},{"date":"2025-10-20T00:00:00Z","price":256.54998779296875,"volume":22350200},{"date":"2025-10-21T00:00:00Z","price":250.4600067138672,"volume":47312100},{"date":"2025-10-22T00:00:00Z","price":251.69000244140625,"volume":35029400},{"date":"2025-10-23T00:00:00Z","price":253.0800018310547,"volume":19901400},{"date":"2025-10-24T00:00:00Z","price":259.9200134277344,"volume":28655100},{"date":"2025-10-27T00:00:00Z","price":269.2699890136719,"volume":35235200},{"date":"2025-10-28T00:00:00Z","price":267.4700012207031,"volume":29738600},{"date":"2025-10-29T00:00:00Z","price":274.57000732421875,"volume":43580300},{"date":"2025-10-30T00:00:00Z","price":281.4800109863281,"volume":74876000},{"date":"2025-10-31T00:00:00Z","price":281.19000244140625,"volume":39267900},{"date":"2025-11-03T00:00:00Z","price":283.7200012207031,"volume":29786000},{"date":"2025-11-04T00:00:00Z","price":277.5400085449219,"volume":30078400},{"date":"2025-11-05T00:00:00Z","price":284.30999755859375,"volume":31010300},{"date":"2025-11-06T00:00:00Z","price":284.75,"volume":37173600},{"date":"2025-11-07T00:00:00Z","price":278.8299865722656,"volume":34479600},{"date":"2025-11-10T00:00:00Z","price":290.1000061035156,"volume":29557300},{"date":"2025-11-11T00:00:00Z","price":291.30999755859375,"volume":19842100},{"date":"2025-11-12T00:00:00Z","price":286.7099914550781,"volume":24829900},{"date":"2025-11-13T00:00:00Z","price":278.57000732421875,"volume":29494000},{"date":"2025-11-14T00:00:00Z","price":276.4100036621094,"volume":31647200},{"date":"2025-11-17T00:00:00Z","price":285.0199890136719,"volume":52670200},{"date":"2025-11-18T00:00:00Z","price":284.2799987792969,"volume":49158700},{"date":"2025-11-19T00:00:00Z","price":292.80999755859375,"volume":68198900},{"date":"2025-11-20T00:00:00Z","price":289.45001220703125,"volume":62025200},{"date":"2025-11-21T00:00:00Z","price":299.6600036621094,"volume":74137700},{"date":"2025-11-24T00:00:00Z","price":318.5799865722656,"volume":85165100},{"date":"2025-11-25T00:00:00Z","price":323.44000244140625,"volume":88632100},{"date":"2025-11-26T00:00:00Z","price":319.95001220703125,"volume":51373400},{"date":"2025-11-28T00:00:00Z","price":320.17999267578125,"volume":26018600},{"date":"2025-12-01T00:00:00Z","price":314.8900146484375,"volume":41183000},{"date":"2025-12-02T00:00:00Z","price":315.80999755859375,"volume":35854700},{"date":"2025-12-03T00:00:00Z","price":319.6300048828125,"volume":41838300},{"date":"2025-12-04T00:00:00Z","price":317.6199951171875,"volume":31240900},{"date":"2025-12-05T00:00:00Z","price":321.2699890136719,"volume":28851700},{"date":"2025-12-08T00:00:00Z","price":313.7200012207031,"volume":33909400},{"date":"2025-12-09T00:00:00Z","price":317.0799865722656,"volume":30194000},{"date":"2025-12-10T00:00:00Z","price":320.2099914550781,"volume":33428900},{"date":"2025-12-11T00:00:00Z","price":312.42999267578125,"volume":42353700},{"date":"2025-12-12T00:00:00Z","price":309.2900085449219,"volume":35940200},{"date":"2025-12-15T00:00:00Z","price":308.2200012207031,"volume":29151900},{"date":"2025-12-16T00:00:00Z","price":306.57000732421875,"volume":30585000},{"date":"2025-12-17T00:00:00Z","price":296.7200012207031,"volume":43930400},{"date":"2025-12-18T00:00:00Z","price":302.4599914550781,"volume":33518000},{"date":"2025-12-19T00:00:00Z","price":307.1600036621094,"volume":59943200},{"date":"2025-12-22T00:00:00Z","price":309.7799987792969,"volume":26429900},{"date":"2025-12-23T00:00:00Z","price":314.3500061035156,"volume":25478700},{"date":"2025-12-24T00:00:00Z","price":314.0899963378906,"volume":10097400},{"date":"2025-12-26T00:00:00Z","price":313.510009765625,"volume":10899000},{"date":"2025-12-29T00:00:00Z","price":313.55999755859375,"volume":19621800},{"date":"2025-12-30T00:00:00Z","price":313.8500061035156,"volume":17380900},{"date":"2025-12-31T00:00:00Z","price":313.0,"volume":16377700},{"date":"2026-01-02T00:00:00Z","price":315.1499938964844,"volume":32009400},{"date":"2026-01-05T00:00:00Z","price":316.5400085449219,"volume":30195600},{"date":"2026-01-06T00:00:00Z","price":314.3399963378906,"volume":31212100},{"date":"2026-01-07T00:00:00Z","price":321.9800109863281,"volume":35104400},{"date":"2026-01-08T00:00:00Z","price":325.44000244140625,"volume":31896100},{"date":"2026-01-09T00:00:00Z","price":328.57000732421875,"volume":26214200},{"date":"2026-01-12T00:00:00Z","price":331.8599853515625,"volume":33923900},{"date":"2026-01-13T00:00:00Z","price":335.9700012207031,"volume":33517600},{"date":"2026-01-14T00:00:00Z","price":335.8399963378906,"volume":28525600},{"date":"2026-01-15T00:00:00Z","price":332.7799987792969,"volume":28442400},{"date":"2026-01-16T00:00:00Z","price":330.0,"volume":40341600},{"date":"2026-01-20T00:00:00Z","price":322.0,"volume":35361000},{"date":"2026-01-21T00:00:00Z","price":328.3800048828125,"volume":35386600},{"date":"2026-01-22T00:00:00Z","price":330.5400085449219,"volume":26253600},{"date":"2026-01-23T00:00:00Z","price":327.92999267578125,"volume":27280000},{"date":"2026-01-26T00:00:00Z","price":333.260009765625,"volume":26042100},{"date":"2026-01-27T00:00:00Z","price":334.54998779296875,"volume":21636200},{"date":"2026-01-28T00:00:00Z","price":336.010009765625,"volume":27434400},{"date":"2026-01-29T00:00:00Z","price":338.25,"volume":39785600},{"date":"2026-01-30T00:00:00Z","price":338.0,"volume":31024000},{"date":"2026-02-02T00:00:00Z","price":343.69000244140625,"volume":32006100},{"date":"2026-02-03T00:00:00Z","price":339.7099914550781,"volume":36506700},{"date":"2026-02-04T00:00:00Z","price":333.0400085449219,"volume":70618400},{"date":"2026-02-05T00:00:00Z","price":331.25,"volume":88205800},{"date":"2026-02-06T00:00:00Z","price":322.8599853515625,"volume":56380500},{"date":"2026-02-09T00:00:00Z","price":324.32000732421875,"volume":39640100},{"date":"2026-02-10T00:00:00Z","price":318.5799865722656,"volume":39170000},{"date":"2026-02-11T00:00:00Z","price":310.9599914550781,"volume":45406400},{"date":"2026-02-12T00:00:00Z","price":309.0,"volume":47761300},{"date":"2026-02-13T00:00:00Z","price":305.7200012207031,"volume":38499700},{"date":"2026-02-17T00:00:00Z","price":302.0199890136719,"volume":39247600},{"date":"2026-02-18T00:00:00Z","price":303.3299865722656,"volume":28482100},{"date":"2026-02-19T00:00:00Z","price":302.8500061035156,"volume":25834400},{"date":"2026-02-20T00:00:00Z","price":314.9800109863281,"volume":53210800},{"date":"2026-02-23T00:00:00Z","price":311.489990234375,"volume":31423000},{"date":"2026-02-24T00:00:00Z","price":310.8999938964844,"volume":25615600},{"date":"2026-02-25T00:00:00Z","price":312.8999938964844,"volume":29963600},{"date":"2026-02-26T00:00:00Z","price":307.3800048828125,"volume":36431200},{"date":"2026-02-27T00:00:00Z","price":311.760009765625,"volume":44640600},{"date":"2026-03-02T00:00:00Z","price":306.5199890136719,"volume":34790200},{"date":"2026-03-03T00:00:00Z","price":303.5799865722656,"volume":35497000},{"date":"2026-03-04T00:00:00Z","price":303.1300048828125,"volume":29536200},{"date":"2026-03-05T00:00:00Z","price":300.8800048828125,"volume":35752300},{"date":"2026-03-06T00:00:00Z","price":298.5199890136719,"volume":25576900},{"date":"2026-03-09T00:00:00Z","price":306.3599853515625,"volume":29312100},{"date":"2026-03-10T00:00:00Z","price":307.0400085449219,"volume":23239700},{"date":"2026-03-11T00:00:00Z","price":308.70001220703125,"volume":24125700},{"date":"2026-03-12T00:00:00Z","price":303.54998779296875,"volume":24928300},{"date":"2026-03-13T00:00:00Z","price":302.2799987792969,"volume":23693100},{"date":"2026-03-16T00:00:00Z","price":305.55999755859375,"volume":23519700},{"date":"2026-03-17T00:00:00Z","price":310.9200134277344,"volume":21955200},{"date":"2026-03-18T00:00:00Z","price":307.69000244140625,"volume":20009800},{"date":"2026-03-19T00:00:00Z","price":307.1300048828125,"volume":25075800},{"date":"2026-03-20T00:00:00Z","price":301.0,"volume":44364100},{"date":"2026-03-23T00:00:00Z","price":302.05999755859375,"volume":29326900},{"date":"2026-03-24T00:00:00Z","price":290.44000244140625,"volume":36864300},{"date":"2026-03-25T00:00:00Z","price":290.92999267578125,"volume":29460700},{"date":"2026-03-26T00:00:00Z","price":280.9200134277344,"volume":39080600},{"date":"2026-03-27T00:00:00Z","price":274.3399963378906,"volume":35890600},{"date":"2026-03-30T00:00:00Z","price":273.5,"volume":35141200},{"date":"2026-03-31T00:00:00Z","price":287.55999755859375,"volume":43875400},{"date":"2026-04-01T00:00:00Z","price":297.3900146484375,"volume":37684500},{"date":"2026-04-02T00:00:00Z","price":295.7699890136719,"volume":21666500},{"date":"2026-04-06T00:00:00Z","price":299.989990234375,"volume":16945500},{"date":"2026-04-07T00:00:00Z","price":305.4599914550781,"volume":23205400},{"date":"2026-04-08T00:00:00Z","price":317.32000732421875,"volume":33547100},{"date":"2026-04-09T00:00:00Z","price":318.489990234375,"volume":23739200},{"date":"2026-04-10T00:00:00Z","price":317.239990234375,"volume":19152600},{"date":"2026-04-13T00:00:00Z","price":321.30999755859375,"volume":18866400},{"date":"2026-04-14T00:00:00Z","price":332.9100036621094,"volume":27721400},{"date":"2026-04-15T00:00:00Z","price":337.1199951171875,"volume":24918800},{"date":"2026-04-16T00:00:00Z","price":336.0199890136719,"volume":20541500},{"date":"2026-04-17T00:00:00Z","price":341.67999267578125,"volume":25581900},{"date":"2026-04-20T00:00:00Z","price":337.4200134277344,"volume":18784200},{"date":"2026-04-21T00:00:00Z","price":332.2900085449219,"volume":23123800},{"date":"2026-04-22T00:00:00Z","price":339.32000732421875,"volume":20293000},{"date":"2026-04-23T00:00:00Z","price":338.8900146484375,"volume":18650300},{"date":"2026-04-24T00:00:00Z","price":344.3999938964844,"volume":26426100},{"date":"2026-04-27T00:00:00Z","price":350.3399963378906,"volume":28576900},{"date":"2026-04-28T00:00:00Z","price":349.7799987792969,"volume":27824100},{"date":"2026-04-29T00:00:00Z","price":349.94000244140625,"volume":35376300},{"date":"2026-04-30T00:00:00Z","price":384.79998779296875,"volume":72040000},{"date":"2026-05-01T00:00:00Z","price":385.69000244140625,"volume":30105200},{"date":"2026-05-04T00:00:00Z","price":383.25,"volume":26298600},{"date":"2026-05-05T00:00:00Z","price":388.42999267578125,"volume":23878600},{"date":"2026-05-06T00:00:00Z","price":398.0400085449219,"volume":31308500},{"date":"2026-05-07T00:00:00Z","price":397.989990234375,"volume":24433500},{"date":"2026-05-08T00:00:00Z","price":400.79998779296875,"volume":21461800},{"date":"2026-05-11T00:00:00Z","price":388.6400146484375,"volume":30753700},{"date":"2026-05-12T00:00:00Z","price":387.3500061035156,"volume":26017500},{"date":"2026-05-13T00:00:00Z","price":402.6199951171875,"volume":28144600},{"date":"2026-05-14T00:00:00Z","price":401.07000732421875,"volume":21136700},{"date":"2026-05-15T00:00:00Z","price":396.7799987792969,"volume":20309700},{"date":"2026-05-18T00:00:00Z","price":396.94000244140625,"volume":26837200},{"date":"2026-05-19T00:00:00Z","price":387.6600036621094,"volume":39545700},{"date":"2026-05-20T00:00:00Z","price":388.9100036621094,"volume":31744400},{"date":"2026-05-21T00:00:00Z","price":387.6600036621094,"volume":24852800},{"date":"2026-05-22T00:00:00Z","price":382.9700012207031,"volume":20442100},{"date":"2026-05-26T00:00:00Z","price":388.8800048828125,"volume":27747400},{"date":"2026-05-27T00:00:00Z","price":388.8299865722656,"volume":23087300},{"date":"2026-05-28T00:00:00Z","price":390.1300048828125,"volume":24357500},{"date":"2026-05-29T00:00:00Z","price":380.3399963378906,"volume":44415800},{"date":"2026-06-01T00:00:00Z","price":376.3699951171875,"volume":28672100},{"date":"2026-06-02T00:00:00Z","price":361.8500061035156,"volume":50412300},{"date":"2026-06-03T00:00:00Z","price":358.989990234375,"volume":55441600},{"date":"2026-06-04T00:00:00Z","price":372.19000244140625,"volume":44055500},{"date":"2026-06-05T00:00:00Z","price":368.5299987792969,"volume":37471200},{"date":"2026-06-08T00:00:00Z","price":363.30999755859375,"volume":27942500},{"date":"2026-06-09T00:00:00Z","price":364.260009765625,"volume":29535100},{"date":"2026-06-10T00:00:00Z","price":356.3800048828125,"volume":32357100},{"date":"2026-06-11T00:00:00Z","price":357.7699890136719,"volume":35538200},{"date":"2026-06-12T00:00:00Z","price":359.67999267578125,"volume":24704600},{"date":"2026-06-15T00:00:00Z","price":369.3500061035156,"volume":27727500},{"date":"2026-06-16T00:00:00Z","price":373.25,"volume":24876100},{"date":"2026-06-17T00:00:00Z","price":363.7900085449219,"volume":24543600},{"date":"2026-06-18T00:00:00Z","price":368.0299987792969,"volume":44470100},{"date":"2026-06-22T00:00:00Z","price":349.67999267578125,"volume":52814800},{"date":"2026-06-23T00:00:00Z","price":346.1300048828125,"volume":34007700},{"date":"2026-06-24T00:00:00Z","price":345.2900085449219,"volume":44997300},{"date":"2026-06-25T00:00:00Z","price":343.7099914550781,"volume":44491400},{"date":"2026-06-26T00:00:00Z","price":337.3900146484375,"volume":114706300},{"date":"2026-06-29T00:00:00Z","price":353.6499938964844,"volume":34213900},{"date":"2026-06-30T00:00:00Z","price":357.3699951171875,"volume":35237200},{"date":"2026-07-01T00:00:00Z","price":361.2099914550781,"volume":26736400},{"date":"2026-07-02T00:00:00Z","price":359.9100036621094,"volume":25974800},{"date":"2026-07-06T00:00:00Z","price":366.4599914550781,"volume":26915800},{"date":"2026-07-07T00:00:00Z","price":367.0299987792969,"volume":24045600},{"date":"2026-07-08T00:00:00Z","price":361.9200134277344,"volume":22094800},{"date":"2026-07-09T00:00:00Z","price":358.8900146484375,"volume":24729100},{"date":"2026-07-10T00:00:00Z","price":357.17999267578125,"volume":18146100},{"date":"2026-07-13T00:00:00Z","price":352.510009765625,"volume":15901700},{"date":"2026-07-14T00:00:00Z","price":359.510009765625,"volume":18259400},{"date":"2026-07-15T00:00:00Z","price":370.9200134277344,"volume":28284600},{"date":"2026-07-16T00:00:00Z","price":354.4599914550781,"volume":41158500},{"date":"2026-07-17T00:00:00Z","price":346.7699890136719,"volume":29959300},{"date":"2026-07-20T00:00:00Z","price":351.989990234375,"volume":24736600},{"date":"2026-07-21T00:00:00Z","price":347.1499938964844,"volume":23369800},{"date":"2026-07-22T00:00:00Z","price":342.0899963378906,"volume":39334100},{"date":"2026-07-23T00:00:00Z","price":317.69000244140625,"volume":69419700},{"date":"2026-07-24T00:00:00Z","price":319.739990234375,"volume":31806600},{"date":"2026-07-27T00:00:00Z","price":326.55999755859375,"volume":28471600},{"date":"2026-07-28T00:00:00Z","price":333.7099914550781,"volume":29511900},{"date":"2026-07-29T00:00:00Z","price":336.7099914550781,"volume":27501600},{"date":"2026-07-30T00:00:00Z","price":333.6600036621094,"volume":30168000},{"date":"2026-07-31T00:00:00Z","price":356.1300048828125,"volume":46498000},{"date":"2026-08-03T00:00:00Z","price":373.510009765625,"volume":38669700},{"date":"2026-08-04T00:00:00Z","price":377.6499938964844,"volume":35705700},{"date":"2026-08-05T00:00:00Z","price":362.42999267578125,"volume":46926300},{"date":"2026-08-06T00:00:00Z","price":357.75,"volume":25235900},{"date":"2026-08-07T00:00:00Z","price":354.29998779296875,"volume":19859900},{"date":"2026-08-10T00:00:00Z","price":357.5199890136719,"volume":18991400},{"date":"2026-08-11T00:00:00Z","price":343.79998779296875,"volume":29081800},{"date":"2026-08-12T00:00:00Z","price":343.5400085449219,"volume":25012000},{"date":"2026-08-13T00:00:00Z","price":346.3599853515625,"volume":17866100},{"date":"2026-08-14T00:00:00Z","price":345.8999938964844,"volume":17808600},{"date":"2026-08-17T00:00:00Z","price":344.0,"volume":18291300},{"date":"2026-08-18T00:00:00Z","price":344.20001220703125,"volume":19248800},{"date":"2026-08-19T00:00:00Z","price":344.7200012207031,"volume":19733800},{"date":"2026-08-20T00:00:00Z","price":340.6700134277344,"volume":18570400},{"date":"2026-08-21T00:00:00Z","price":344.82000732421875,"volume":20849800},{"date":"2026-08-24T00:00:00Z","price":348.05999755859375,"volume":26338200},{"date":"2026-08-25T00:00:00Z","price":346.9599914550781,"volume":20649700},{"date":"2026-08-26T00:00:00Z","price":342.0,"volume":20420300},{"date":"2026-08-27T00:00:00Z","price":340.6499938964844,"volume":23391400},{"date":"2026-08-28T00:00:00Z","price":346.5899963378906,"volume":25347200},{"date":"2026-08-31T00:00:00Z","price":339.3500061035156,"volume":33493600},{"date":"2026-09-01T00:00:00Z","price":335.0199890136719,"volume":23342700},{"date":"2026-09-02T00:00:00Z","price":337.1199951171875,"volume":22582300},{"date":"2026-09-03T00:00:00Z","price":342.4800109863281,"volume":20726900},{"date":"2026-09-04T00:00:00Z","price":338.4599914550781,"volume":23189300},{"date":"2026-09-08T00:00:00Z","price":338.3599853515625,"volume":22915800},{"date":"2026-09-09T00:00:00Z","price":330.6499938964844,"volume":33151600},{"date":"2026-09-10T00:00:00Z","price":332.6000061035156,"volume":23557600},{"date":"2026-09-11T00:00:00Z","price":338.5,"volume":24708300},{"date":"2026-09-14T00:00:00Z","price":349.3900146484375,"volume":35905400},{"date":"2026-09-15T00:00:00Z","price":344.9800109863281,"volume":21928600},{"date":"2026-09-16T00:00:00Z","price":342.8699951171875,"volume":18928900},{"date":"2026-09-17T00:00:00Z","price":347.3299865722656,"volume":19238400},{"date":"2026-09-18T00:00:00Z","price":349.5400085449219,"volume":47631800},{"date":"2026-09-21T00:00:00Z","price":354.9700012207031,"volume":30455400},{"date":"2026-09-22T00:00:00Z","price":351.1600036621094,"volume":29788600},{"date":"2026-09-23T00:00:00Z","price":337.8299865722656,"volume":35576200},{"date":"2026-09-24T00:00:00Z","price":342.3599853515625,"volume":23777200},{"date":"2026-09-25T00:00:00Z","price":343.9200134277344,"volume":21880800},{"date":"2026-09-28T00:00:00Z","price":342.75,"volume":19318300},{"date":"2026-09-29T00:00:00Z","price":340.9200134277344,"volume":21066900},{"date":"2026-09-30T00:00:00Z","price":344.0799865722656,"volume":37373700},{"date":"2026-10-01T00:00:00Z","price":338.239990234375,"volume":33269300},{"date":"2026-10-02T00:00:00Z","price":343.5,"volume":23772100},{"date":"2026-10-05T00:00:00Z","price":346.4700012207031,"volume":25630600},{"date":"2026-10-06T00:00:00Z","price":347.67999267578125,"volume":18715600},{"date":"2026-10-07T00:00:00Z","price":350.5,"volume":20911600},{"date":"2026-10-08T00:00:00Z","price":348.2900085449219,"volume":23511100},{"date":"2026-10-09T00:00:00Z","price":351.6600036621094,"volume":17281500},{"date":"2026-10-12T00:00:00Z","price":352.7200012207031,"volume":19076400},{"date":"2026-10-13T00:00:00Z","price":353.7799987792969,"volume":23207700},{"date":"2026-10-14T00:00:00Z","price":347.6400146484375,"volume":28018500},{"date":"2026-10-15T00:00:00Z","price":349.2200012207031,"volume":21328200},{"date":"2026-10-16T00:00:00Z","price":340.5899963378906,"volume":28641900},{"date":"2026-10-19T00:00:00Z","price":344.17999267578125,"volume":19808300},{"date":"2026-10-20T00:00:00Z","price":340.2799987792969,"volume":18316900},{"date":"2026-10-21T00:00:00Z","price":334.760009765625,"volume":29165500},{"date":"2026-10-22T00:00:00Z","price":324.2200012207031,"volume":27748100},{"date":"2026-10-23T00:00:00Z","price":320.2099914550781,"volume":17569600},{"date":"2026-10-26T00:00:00Z","price":316.79998779296875,"volume":23991800},{"date":"2026-10-27T00:00:00Z","price":320.5799865722656,"volume":28633100},{"date":"2026-10-28T00:00:00Z","price":324.8900146484375,"volume":63109000},{"date":"2026-10-29T00:00:00Z","price":283.82000732421875,"volume":139738300},{"date":"2026-10-30T00:00:00Z","price":279.8399963378906,"volume":65695000},{"date":"2026-11-02T00:00:00Z","price":278.989990234375,"volume":48512300},{"date":"2026-11-03T00:00:00Z","price":280.0299987792969,"volume":34974500},{"date":"2026-11-04T00:00:00Z","price":288.92999267578125,"volume":51550300},{"date":"2026-11-05T00:00:00Z","price":282.57000732421875,"volume":53043900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.76,"return90d":-21.77126491270921,"avgDollarVolume":9484201120.87877,"historyDays":277,"eligible":true,"volatility":35.59543172740188,"rsi14":21.350994503161303,"sma200":339.7418992614746,"relativeVolume":1.8388020712679853,"high52":402.6199951171875,"low52":273.5,"rank":4,"score":96.96969696969697,"peSource":"https://finance.yahoo.com/quote/GOOGL/","peFetchedAt":"2026-11-06T02:49:30.689414+00:00","peStatus":"reported"},{"ticker":"GOOG","companyName":"Alphabet Inc. Class C Capital Stock","sector":"Technology","price":281.739990234375,"change":-5.55999755859375,"changePercent":-1.9352585432757974,"marketCap":3532066200000.0,"volume":40827900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":245.5399932861328,"volume":23967700},{"date":"2025-10-02T00:00:00Z","price":246.42999267578125,"volume":20657500},{"date":"2025-10-03T00:00:00Z","price":246.4499969482422,"volume":19941400},{"date":"2025-10-06T00:00:00Z","price":251.50999450683594,"volume":18309000},{"date":"2025-10-07T00:00:00Z","price":247.1300048828125,"volume":13811200},{"date":"2025-10-08T00:00:00Z","price":245.4600067138672,"volume":14136500},{"date":"2025-10-09T00:00:00Z","price":242.2100067138672,"volume":19375700},{"date":"2025-10-10T00:00:00Z","price":237.49000549316406,"volume":22449100},{"date":"2025-10-13T00:00:00Z","price":244.63999938964844,"volume":12465000},{"date":"2025-10-14T00:00:00Z","price":246.19000244140625,"volume":17705400},{"date":"2025-10-15T00:00:00Z","price":251.7100067138672,"volume":16048100},{"date":"2025-10-16T00:00:00Z","price":251.8800048828125,"volume":18946000},{"date":"2025-10-17T00:00:00Z","price":253.7899932861328,"volume":17653800},{"date":"2025-10-20T00:00:00Z","price":257.0199890136719,"volume":13726800},{"date":"2025-10-21T00:00:00Z","price":251.33999633789062,"volume":27836400},{"date":"2025-10-22T00:00:00Z","price":252.52999877929688,"volume":19650200},{"date":"2025-10-23T00:00:00Z","price":253.72999572753906,"volume":13241300},{"date":"2025-10-24T00:00:00Z","price":260.510009765625,"volume":18406000},{"date":"2025-10-27T00:00:00Z","price":269.92999267578125,"volume":22987700},{"date":"2025-10-28T00:00:00Z","price":268.42999267578125,"volume":20101200},{"date":"2025-10-29T00:00:00Z","price":275.1700134277344,"volume":26287900},{"date":"2025-10-30T00:00:00Z","price":281.8999938964844,"volume":48570000},{"date":"2025-10-31T00:00:00Z","price":281.82000732421875,"volume":29932800},{"date":"2025-11-03T00:00:00Z","price":284.1199951171875,"volume":19691800},{"date":"2025-11-04T00:00:00Z","price":278.05999755859375,"volume":18123700},{"date":"2025-11-05T00:00:00Z","price":284.75,"volume":20063200},{"date":"2025-11-06T00:00:00Z","price":285.3399963378906,"volume":23103800},{"date":"2025-11-07T00:00:00Z","price":279.70001220703125,"volume":21991100},{"date":"2025-11-10T00:00:00Z","price":290.5899963378906,"volume":19508200},{"date":"2025-11-11T00:00:00Z","price":291.739990234375,"volume":14156700},{"date":"2025-11-12T00:00:00Z","price":287.42999267578125,"volume":16998800},{"date":"2025-11-13T00:00:00Z","price":279.1199951171875,"volume":18060200},{"date":"2025-11-14T00:00:00Z","price":276.9800109863281,"volume":18330500},{"date":"2025-11-17T00:00:00Z","price":285.6000061035156,"volume":34286100},{"date":"2025-11-18T00:00:00Z","price":284.9599914550781,"volume":29702200},{"date":"2025-11-19T00:00:00Z","price":292.989990234375,"volume":43123600},{"date":"2025-11-20T00:00:00Z","price":289.9800109863281,"volume":34801400},{"date":"2025-11-21T00:00:00Z","price":299.6499938964844,"volume":43670600},{"date":"2025-11-24T00:00:00Z","price":318.4700012207031,"volume":55311800},{"date":"2025-11-25T00:00:00Z","price":323.6400146484375,"volume":50899300},{"date":"2025-11-26T00:00:00Z","price":320.2799987792969,"volume":29839600},{"date":"2025-11-28T00:00:00Z","price":320.1199951171875,"volume":19695800},{"date":"2025-12-01T00:00:00Z","price":315.1199951171875,"volume":28520600},{"date":"2025-12-02T00:00:00Z","price":316.0199890136719,"volume":24668200},{"date":"2025-12-03T00:00:00Z","price":320.6199951171875,"volume":32285100},{"date":"2025-12-04T00:00:00Z","price":318.3900146484375,"volume":20831600},{"date":"2025-12-05T00:00:00Z","price":322.0899963378906,"volume":15719900},{"date":"2025-12-08T00:00:00Z","price":314.45001220703125,"volume":22006900},{"date":"2025-12-09T00:00:00Z","price":317.75,"volume":14151300},{"date":"2025-12-10T00:00:00Z","price":321.0,"volume":22764500},{"date":"2025-12-11T00:00:00Z","price":313.70001220703125,"volume":25912100},{"date":"2025-12-12T00:00:00Z","price":310.5199890136719,"volume":21264800},{"date":"2025-12-15T00:00:00Z","price":309.32000732421875,"volume":22028900},{"date":"2025-12-16T00:00:00Z","price":307.7300109863281,"volume":21285200},{"date":"2025-12-17T00:00:00Z","price":298.05999755859375,"volume":29120400},{"date":"2025-12-18T00:00:00Z","price":303.75,"volume":21040500},{"date":"2025-12-19T00:00:00Z","price":308.6099853515625,"volume":45234400},{"date":"2025-12-22T00:00:00Z","price":311.3299865722656,"volume":14091400},{"date":"2025-12-23T00:00:00Z","price":315.67999267578125,"volume":13961400},{"date":"2025-12-24T00:00:00Z","price":315.6700134277344,"volume":6138200},{"date":"2025-12-26T00:00:00Z","price":314.9599914550781,"volume":6730900},{"date":"2025-12-29T00:00:00Z","price":314.3900146484375,"volume":12317700},{"date":"2025-12-30T00:00:00Z","price":314.54998779296875,"volume":11052500},{"date":"2025-12-31T00:00:00Z","price":313.79998779296875,"volume":10821500},{"date":"2026-01-02T00:00:00Z","price":315.32000732421875,"volume":22043700},{"date":"2026-01-05T00:00:00Z","price":317.32000732421875,"volume":19934000},{"date":"2026-01-06T00:00:00Z","price":314.54998779296875,"volume":18989900},{"date":"2026-01-07T00:00:00Z","price":322.42999267578125,"volume":24681800},{"date":"2026-01-08T00:00:00Z","price":326.010009765625,"volume":21789600},{"date":"2026-01-09T00:00:00Z","price":329.1400146484375,"volume":17917700},{"date":"2026-01-12T00:00:00Z","price":332.7300109863281,"volume":23893800},{"date":"2026-01-13T00:00:00Z","price":336.42999267578125,"volume":24616700},{"date":"2026-01-14T00:00:00Z","price":336.30999755859375,"volume":17839300},{"date":"2026-01-15T00:00:00Z","price":333.1600036621094,"volume":16424900},{"date":"2026-01-16T00:00:00Z","price":330.3399963378906,"volume":21868600},{"date":"2026-01-20T00:00:00Z","price":322.1600036621094,"volume":27169900},{"date":"2026-01-21T00:00:00Z","price":328.3800048828125,"volume":22791700},{"date":"2026-01-22T00:00:00Z","price":330.8399963378906,"volume":19902100},{"date":"2026-01-23T00:00:00Z","price":328.42999267578125,"volume":19110600},{"date":"2026-01-26T00:00:00Z","price":333.5899963378906,"volume":18502500},{"date":"2026-01-27T00:00:00Z","price":335.0,"volume":16080900},{"date":"2026-01-28T00:00:00Z","price":336.2799987792969,"volume":17538500},{"date":"2026-01-29T00:00:00Z","price":338.6600036621094,"volume":24548300},{"date":"2026-01-30T00:00:00Z","price":338.5299987792969,"volume":21740200},{"date":"2026-02-02T00:00:00Z","price":344.8999938964844,"volume":22775200},{"date":"2026-02-03T00:00:00Z","price":340.70001220703125,"volume":25786500},{"date":"2026-02-04T00:00:00Z","price":333.3399963378906,"volume":36991100},{"date":"2026-02-05T00:00:00Z","price":331.3299865722656,"volume":51842000},{"date":"2026-02-06T00:00:00Z","price":323.1000061035156,"volume":33877000},{"date":"2026-02-09T00:00:00Z","price":324.3999938964844,"volume":26103300},{"date":"2026-02-10T00:00:00Z","price":318.6300048828125,"volume":25281900},{"date":"2026-02-11T00:00:00Z","price":311.3299865722656,"volume":24008100},{"date":"2026-02-12T00:00:00Z","price":309.3699951171875,"volume":28194000},{"date":"2026-02-13T00:00:00Z","price":306.0199890136719,"volume":20236000},{"date":"2026-02-17T00:00:00Z","price":302.82000732421875,"volume":23750800},{"date":"2026-02-18T00:00:00Z","price":303.94000244140625,"volume":15847700},{"date":"2026-02-19T00:00:00Z","price":303.55999755859375,"volume":13448600},{"date":"2026-02-20T00:00:00Z","price":314.8999938964844,"volume":33663100},{"date":"2026-02-23T00:00:00Z","price":311.69000244140625,"volume":17641200},{"date":"2026-02-24T00:00:00Z","price":310.9200134277344,"volume":15040700},{"date":"2026-02-25T00:00:00Z","price":313.0299987792969,"volume":20209100},{"date":"2026-02-26T00:00:00Z","price":307.1499938964844,"volume":22380000},{"date":"2026-02-27T00:00:00Z","price":311.42999267578125,"volume":33389200},{"date":"2026-03-02T00:00:00Z","price":306.3599853515625,"volume":21854400},{"date":"2026-03-03T00:00:00Z","price":303.55999755859375,"volume":20361100},{"date":"2026-03-04T00:00:00Z","price":303.45001220703125,"volume":20015600},{"date":"2026-03-05T00:00:00Z","price":300.9100036621094,"volume":22643900},{"date":"2026-03-06T00:00:00Z","price":298.29998779296875,"volume":17598000},{"date":"2026-03-09T00:00:00Z","price":306.010009765625,"volume":19632700},{"date":"2026-03-10T00:00:00Z","price":306.92999267578125,"volume":14386400},{"date":"2026-03-11T00:00:00Z","price":308.4200134277344,"volume":13376700},{"date":"2026-03-12T00:00:00Z","price":303.2099914550781,"volume":15610200},{"date":"2026-03-13T00:00:00Z","price":301.4599914550781,"volume":16857500},{"date":"2026-03-16T00:00:00Z","price":304.4200134277344,"volume":14822000},{"date":"2026-03-17T00:00:00Z","price":309.4100036621094,"volume":14423600},{"date":"2026-03-18T00:00:00Z","price":306.29998779296875,"volume":13848400},{"date":"2026-03-19T00:00:00Z","price":305.7300109863281,"volume":15399700},{"date":"2026-03-20T00:00:00Z","price":298.7900085449219,"volume":34763500},{"date":"2026-03-23T00:00:00Z","price":299.0199890136719,"volume":22204100},{"date":"2026-03-24T00:00:00Z","price":289.20001220703125,"volume":27411200},{"date":"2026-03-25T00:00:00Z","price":289.5899963378906,"volume":22343000},{"date":"2026-03-26T00:00:00Z","price":280.739990234375,"volume":29281200},{"date":"2026-03-27T00:00:00Z","price":273.760009765625,"volume":25703300},{"date":"2026-03-30T00:00:00Z","price":273.1400146484375,"volume":22752300},{"date":"2026-03-31T00:00:00Z","price":286.8599853515625,"volume":31625100},{"date":"2026-04-01T00:00:00Z","price":294.8999938964844,"volume":24403600},{"date":"2026-04-02T00:00:00Z","price":294.4599914550781,"volume":13433400},{"date":"2026-04-06T00:00:00Z","price":297.6600036621094,"volume":10121700},{"date":"2026-04-07T00:00:00Z","price":303.92999267578125,"volume":17317700},{"date":"2026-04-08T00:00:00Z","price":314.739990234375,"volume":20887500},{"date":"2026-04-09T00:00:00Z","price":316.3699951171875,"volume":14606800},{"date":"2026-04-10T00:00:00Z","price":315.7200012207031,"volume":11997600},{"date":"2026-04-13T00:00:00Z","price":319.2099914550781,"volume":12212800},{"date":"2026-04-14T00:00:00Z","price":330.5799865722656,"volume":18557500},{"date":"2026-04-15T00:00:00Z","price":334.4700012207031,"volume":15104100},{"date":"2026-04-16T00:00:00Z","price":332.7699890136719,"volume":13949600},{"date":"2026-04-17T00:00:00Z","price":339.3999938964844,"volume":19683800},{"date":"2026-04-20T00:00:00Z","price":335.3999938964844,"volume":12897300},{"date":"2026-04-21T00:00:00Z","price":330.4700012207031,"volume":14623800},{"date":"2026-04-22T00:00:00Z","price":337.7300109863281,"volume":12954200},{"date":"2026-04-23T00:00:00Z","price":337.75,"volume":13442100},{"date":"2026-04-24T00:00:00Z","price":342.32000732421875,"volume":18260900},{"date":"2026-04-27T00:00:00Z","price":348.5199890136719,"volume":17443000},{"date":"2026-04-28T00:00:00Z","price":347.5,"volume":18502300},{"date":"2026-04-29T00:00:00Z","price":347.30999755859375,"volume":22232200},{"date":"2026-04-30T00:00:00Z","price":381.94000244140625,"volume":44570500},{"date":"2026-05-01T00:00:00Z","price":383.2200012207031,"volume":28047900},{"date":"2026-05-04T00:00:00Z","price":379.6400146484375,"volume":18275000},{"date":"2026-05-05T00:00:00Z","price":384.2699890136719,"volume":15432500},{"date":"2026-05-06T00:00:00Z","price":395.1400146484375,"volume":23097300},{"date":"2026-05-07T00:00:00Z","price":395.29998779296875,"volume":15153600},{"date":"2026-05-08T00:00:00Z","price":397.04998779296875,"volume":13762500},{"date":"2026-05-11T00:00:00Z","price":386.7699890136719,"volume":16314900},{"date":"2026-05-12T00:00:00Z","price":383.82000732421875,"volume":17103900},{"date":"2026-05-13T00:00:00Z","price":399.0400085449219,"volume":18160100},{"date":"2026-05-14T00:00:00Z","price":397.1700134277344,"volume":13805400},{"date":"2026-05-15T00:00:00Z","price":393.32000732421875,"volume":15801900},{"date":"2026-05-18T00:00:00Z","price":393.1099853515625,"volume":18592800},{"date":"2026-05-19T00:00:00Z","price":384.8999938964844,"volume":25559400},{"date":"2026-05-20T00:00:00Z","price":384.8999938964844,"volume":16488100},{"date":"2026-05-21T00:00:00Z","price":383.4700012207031,"volume":16837600},{"date":"2026-05-22T00:00:00Z","price":379.3800048828125,"volume":13382800},{"date":"2026-05-26T00:00:00Z","price":384.8399963378906,"volume":16150900},{"date":"2026-05-27T00:00:00Z","price":384.8299865722656,"volume":16893100},{"date":"2026-05-28T00:00:00Z","price":386.1199951171875,"volume":20795400},{"date":"2026-05-29T00:00:00Z","price":376.42999267578125,"volume":48018600},{"date":"2026-06-01T00:00:00Z","price":372.5799865722656,"volume":19091900},{"date":"2026-06-02T00:00:00Z","price":358.3900146484375,"volume":34648600},{"date":"2026-06-03T00:00:00Z","price":355.67999267578125,"volume":43031000},{"date":"2026-06-04T00:00:00Z","price":369.2699890136719,"volume":37746200},{"date":"2026-06-05T00:00:00Z","price":365.760009765625,"volume":23411500},{"date":"2026-06-08T00:00:00Z","price":361.1700134277344,"volume":18739000},{"date":"2026-06-09T00:00:00Z","price":362.2900085449219,"volume":19873600},{"date":"2026-06-10T00:00:00Z","price":353.32000732421875,"volume":19878600},{"date":"2026-06-11T00:00:00Z","price":356.55999755859375,"volume":28771800},{"date":"2026-06-12T00:00:00Z","price":358.1600036621094,"volume":17637100},{"date":"2026-06-15T00:00:00Z","price":367.1099853515625,"volume":17268600},{"date":"2026-06-16T00:00:00Z","price":371.1000061035156,"volume":16492800},{"date":"2026-06-17T00:00:00Z","price":362.1000061035156,"volume":16003500},{"date":"2026-06-18T00:00:00Z","price":367.4599914550781,"volume":29339100},{"date":"2026-06-22T00:00:00Z","price":348.7799987792969,"volume":32211200},{"date":"2026-06-23T00:00:00Z","price":346.0799865722656,"volume":21820900},{"date":"2026-06-24T00:00:00Z","price":345.0400085449219,"volume":23898400},{"date":"2026-06-25T00:00:00Z","price":342.19000244140625,"volume":27687600},{"date":"2026-06-26T00:00:00Z","price":334.69000244140625,"volume":82484600},{"date":"2026-06-29T00:00:00Z","price":351.2799987792969,"volume":25565700},{"date":"2026-06-30T00:00:00Z","price":353.3299865722656,"volume":21278400},{"date":"2026-07-01T00:00:00Z","price":357.8900146484375,"volume":19546800},{"date":"2026-07-02T00:00:00Z","price":356.17999267578125,"volume":15532900},{"date":"2026-07-06T00:00:00Z","price":364.8999938964844,"volume":22652700},{"date":"2026-07-07T00:00:00Z","price":363.6199951171875,"volume":16443900},{"date":"2026-07-08T00:00:00Z","price":358.7099914550781,"volume":14710400},{"date":"2026-07-09T00:00:00Z","price":356.239990234375,"volume":17217400},{"date":"2026-07-10T00:00:00Z","price":355.0299987792969,"volume":11618500},{"date":"2026-07-13T00:00:00Z","price":350.6700134277344,"volume":10583500},{"date":"2026-07-14T00:00:00Z","price":357.3299865722656,"volume":11252600},{"date":"2026-07-15T00:00:00Z","price":370.2099914550781,"volume":20258200},{"date":"2026-07-16T00:00:00Z","price":353.80999755859375,"volume":23603700},{"date":"2026-07-17T00:00:00Z","price":346.1199951171875,"volume":22023900},{"date":"2026-07-20T00:00:00Z","price":351.3699951171875,"volume":13203300},{"date":"2026-07-21T00:00:00Z","price":346.19000244140625,"volume":17419500},{"date":"2026-07-22T00:00:00Z","price":341.9100036621094,"volume":23273800},{"date":"2026-07-23T00:00:00Z","price":318.3399963378906,"volume":46751900},{"date":"2026-07-24T00:00:00Z","price":319.0899963378906,"volume":21630800},{"date":"2026-07-27T00:00:00Z","price":326.57000732421875,"volume":21419600},{"date":"2026-07-28T00:00:00Z","price":332.6000061035156,"volume":20986900},{"date":"2026-07-29T00:00:00Z","price":335.760009765625,"volume":20242900},{"date":"2026-07-30T00:00:00Z","price":333.67999267578125,"volume":17309500},{"date":"2026-07-31T00:00:00Z","price":356.6499938964844,"volume":30514500},{"date":"2026-08-03T00:00:00Z","price":372.4700012207031,"volume":27165400},{"date":"2026-08-04T00:00:00Z","price":375.3500061035156,"volume":19983300},{"date":"2026-08-05T00:00:00Z","price":360.1300048828125,"volume":29436300},{"date":"2026-08-06T00:00:00Z","price":356.6199951171875,"volume":16513400},{"date":"2026-08-07T00:00:00Z","price":353.4700012207031,"volume":14516700},{"date":"2026-08-10T00:00:00Z","price":355.8399963378906,"volume":12789500},{"date":"2026-08-11T00:00:00Z","price":343.0,"volume":18390200},{"date":"2026-08-12T00:00:00Z","price":342.3699951171875,"volume":15608800},{"date":"2026-08-13T00:00:00Z","price":343.94000244140625,"volume":14997800},{"date":"2026-08-14T00:00:00Z","price":343.5400085449219,"volume":10946800},{"date":"2026-08-17T00:00:00Z","price":341.45001220703125,"volume":12606100},{"date":"2026-08-18T00:00:00Z","price":341.2799987792969,"volume":14254300},{"date":"2026-08-19T00:00:00Z","price":341.70001220703125,"volume":13360500},{"date":"2026-08-20T00:00:00Z","price":338.20001220703125,"volume":14187700},{"date":"2026-08-21T00:00:00Z","price":341.75,"volume":15363900},{"date":"2026-08-24T00:00:00Z","price":344.5899963378906,"volume":16450600},{"date":"2026-08-25T00:00:00Z","price":343.3399963378906,"volume":14031000},{"date":"2026-08-26T00:00:00Z","price":339.1000061035156,"volume":16176400},{"date":"2026-08-27T00:00:00Z","price":337.7099914550781,"volume":17936100},{"date":"2026-08-28T00:00:00Z","price":342.8800048828125,"volume":17841900},{"date":"2026-08-31T00:00:00Z","price":335.4100036621094,"volume":23202000},{"date":"2026-09-01T00:00:00Z","price":332.0299987792969,"volume":16313400},{"date":"2026-09-02T00:00:00Z","price":333.7799987792969,"volume":12995900},{"date":"2026-09-03T00:00:00Z","price":339.0799865722656,"volume":12858300},{"date":"2026-09-04T00:00:00Z","price":335.30999755859375,"volume":12700500},{"date":"2026-09-08T00:00:00Z","price":335.3800048828125,"volume":14150300},{"date":"2026-09-09T00:00:00Z","price":328.3800048828125,"volume":19326900},{"date":"2026-09-10T00:00:00Z","price":330.3900146484375,"volume":16418900},{"date":"2026-09-11T00:00:00Z","price":335.45001220703125,"volume":15820700},{"date":"2026-09-14T00:00:00Z","price":345.7099914550781,"volume":22484400},{"date":"2026-09-15T00:00:00Z","price":341.42999267578125,"volume":13361000},{"date":"2026-09-16T00:00:00Z","price":339.3599853515625,"volume":12869700},{"date":"2026-09-17T00:00:00Z","price":343.67999267578125,"volume":15315700},{"date":"2026-09-18T00:00:00Z","price":344.4100036621094,"volume":34108900},{"date":"2026-09-21T00:00:00Z","price":350.8699951171875,"volume":18252200},{"date":"2026-09-22T00:00:00Z","price":347.4100036621094,"volume":20165100},{"date":"2026-09-23T00:00:00Z","price":334.9800109863281,"volume":23283400},{"date":"2026-09-24T00:00:00Z","price":339.010009765625,"volume":15965000},{"date":"2026-09-25T00:00:00Z","price":341.0799865722656,"volume":13858700},{"date":"2026-09-28T00:00:00Z","price":339.1600036621094,"volume":13870800},{"date":"2026-09-29T00:00:00Z","price":337.32000732421875,"volume":14002300},{"date":"2026-09-30T00:00:00Z","price":340.739990234375,"volume":24240100},{"date":"2026-10-01T00:00:00Z","price":334.92999267578125,"volume":20045000},{"date":"2026-10-02T00:00:00Z","price":340.3500061035156,"volume":17497900},{"date":"2026-10-05T00:00:00Z","price":343.8299865722656,"volume":13982200},{"date":"2026-10-06T00:00:00Z","price":344.5899963378906,"volume":13177400},{"date":"2026-10-07T00:00:00Z","price":347.3699951171875,"volume":11344700},{"date":"2026-10-08T00:00:00Z","price":344.8599853515625,"volume":13987000},{"date":"2026-10-09T00:00:00Z","price":347.8599853515625,"volume":11142900},{"date":"2026-10-12T00:00:00Z","price":348.9700012207031,"volume":11854200},{"date":"2026-10-13T00:00:00Z","price":349.5199890136719,"volume":14445100},{"date":"2026-10-14T00:00:00Z","price":343.6499938964844,"volume":20106400},{"date":"2026-10-15T00:00:00Z","price":344.9100036621094,"volume":16425700},{"date":"2026-10-16T00:00:00Z","price":336.9100036621094,"volume":17040300},{"date":"2026-10-19T00:00:00Z","price":340.1600036621094,"volume":12720600},{"date":"2026-10-20T00:00:00Z","price":336.3999938964844,"volume":14790300},{"date":"2026-10-21T00:00:00Z","price":330.95001220703125,"volume":19298100},{"date":"2026-10-22T00:00:00Z","price":320.760009765625,"volume":21094100},{"date":"2026-10-23T00:00:00Z","price":317.2799987792969,"volume":10856500},{"date":"2026-10-26T00:00:00Z","price":314.19000244140625,"volume":16989400},{"date":"2026-10-27T00:00:00Z","price":316.8299865722656,"volume":17786400},{"date":"2026-10-28T00:00:00Z","price":321.8900146484375,"volume":35355900},{"date":"2026-10-29T00:00:00Z","price":282.32000732421875,"volume":93133900},{"date":"2026-10-30T00:00:00Z","price":278.2200012207031,"volume":45116500},{"date":"2026-11-02T00:00:00Z","price":278.0400085449219,"volume":29231800},{"date":"2026-11-03T00:00:00Z","price":278.2699890136719,"volume":23372300},{"date":"2026-11-04T00:00:00Z","price":287.29998779296875,"volume":31709200},{"date":"2026-11-05T00:00:00Z","price":281.739990234375,"volume":40827900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.71,"return90d":-21.277493446936813,"avgDollarVolume":6226717612.497578,"historyDays":277,"eligible":true,"volatility":34.30793873050811,"rsi14":21.142370780766683,"sma200":337.75869903564455,"relativeVolume":2.1366319789838744,"high52":399.0400085449219,"low52":273.1400146484375,"rank":5,"score":95.95959595959596,"peSource":"https://finance.yahoo.com/quote/GOOG/","peFetchedAt":"2026-11-06T02:49:30.863601+00:00","peStatus":"reported"},{"ticker":"AMZN","companyName":"Amazon.com Inc. Common Stock","sector":"Consumer Discretionary","price":260.2099914550781,"change":-5.82000732421875,"changePercent":-2.187725952307784,"marketCap":2876619183545.0,"volume":85365600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":220.6300048828125,"volume":43933800},{"date":"2025-10-02T00:00:00Z","price":222.41000366210938,"volume":41258600},{"date":"2025-10-03T00:00:00Z","price":219.50999450683594,"volume":43639000},{"date":"2025-10-06T00:00:00Z","price":220.89999389648438,"volume":43690900},{"date":"2025-10-07T00:00:00Z","price":221.77999877929688,"volume":31194700},{"date":"2025-10-08T00:00:00Z","price":225.22000122070312,"volume":46686000},{"date":"2025-10-09T00:00:00Z","price":227.74000549316406,"volume":46412100},{"date":"2025-10-10T00:00:00Z","price":216.3699951171875,"volume":72367500},{"date":"2025-10-13T00:00:00Z","price":220.07000732421875,"volume":37809700},{"date":"2025-10-14T00:00:00Z","price":216.38999938964844,"volume":45665600},{"date":"2025-10-15T00:00:00Z","price":215.57000732421875,"volume":45909500},{"date":"2025-10-16T00:00:00Z","price":214.47000122070312,"volume":42414600},{"date":"2025-10-17T00:00:00Z","price":213.0399932861328,"volume":45986900},{"date":"2025-10-20T00:00:00Z","price":216.47999572753906,"volume":38882800},{"date":"2025-10-21T00:00:00Z","price":222.02999877929688,"volume":50494600},{"date":"2025-10-22T00:00:00Z","price":217.9499969482422,"volume":44308500},{"date":"2025-10-23T00:00:00Z","price":221.08999633789062,"volume":31540000},{"date":"2025-10-24T00:00:00Z","price":224.2100067138672,"volume":38685100},{"date":"2025-10-27T00:00:00Z","price":226.97000122070312,"volume":38267000},{"date":"2025-10-28T00:00:00Z","price":229.25,"volume":47100000},{"date":"2025-10-29T00:00:00Z","price":230.3000030517578,"volume":52036200},{"date":"2025-10-30T00:00:00Z","price":222.86000061035156,"volume":102252900},{"date":"2025-10-31T00:00:00Z","price":244.22000122070312,"volume":166340800},{"date":"2025-11-03T00:00:00Z","price":254.0,"volume":95997800},{"date":"2025-11-04T00:00:00Z","price":249.32000732421875,"volume":51546300},{"date":"2025-11-05T00:00:00Z","price":250.1999969482422,"volume":40610700},{"date":"2025-11-06T00:00:00Z","price":243.0399932861328,"volume":46004200},{"date":"2025-11-07T00:00:00Z","price":244.41000366210938,"volume":46374300},{"date":"2025-11-10T00:00:00Z","price":248.39999389648438,"volume":36476500},{"date":"2025-11-11T00:00:00Z","price":249.10000610351562,"volume":23564100},{"date":"2025-11-12T00:00:00Z","price":244.1999969482422,"volume":31190100},{"date":"2025-11-13T00:00:00Z","price":237.5800018310547,"volume":41401700},{"date":"2025-11-14T00:00:00Z","price":234.69000244140625,"volume":38956700},{"date":"2025-11-17T00:00:00Z","price":232.8699951171875,"volume":59919000},{"date":"2025-11-18T00:00:00Z","price":222.5500030517578,"volume":60608400},{"date":"2025-11-19T00:00:00Z","price":222.69000244140625,"volume":58335600},{"date":"2025-11-20T00:00:00Z","price":217.13999938964844,"volume":50309000},{"date":"2025-11-21T00:00:00Z","price":220.69000244140625,"volume":68490500},{"date":"2025-11-24T00:00:00Z","price":226.27999877929688,"volume":54318400},{"date":"2025-11-25T00:00:00Z","price":229.6699981689453,"volume":39379300},{"date":"2025-11-26T00:00:00Z","price":229.16000366210938,"volume":38497900},{"date":"2025-11-28T00:00:00Z","price":233.22000122070312,"volume":20292300},{"date":"2025-12-01T00:00:00Z","price":233.8800048828125,"volume":42904000},{"date":"2025-12-02T00:00:00Z","price":234.4199981689453,"volume":45785400},{"date":"2025-12-03T00:00:00Z","price":232.3800048828125,"volume":35495100},{"date":"2025-12-04T00:00:00Z","price":229.11000061035156,"volume":45683200},{"date":"2025-12-05T00:00:00Z","price":229.52999877929688,"volume":33117400},{"date":"2025-12-08T00:00:00Z","price":226.88999938964844,"volume":35019200},{"date":"2025-12-09T00:00:00Z","price":227.9199981689453,"volume":25841700},{"date":"2025-12-10T00:00:00Z","price":231.77999877929688,"volume":38790700},{"date":"2025-12-11T00:00:00Z","price":230.27999877929688,"volume":28249600},{"date":"2025-12-12T00:00:00Z","price":226.19000244140625,"volume":35639100},{"date":"2025-12-15T00:00:00Z","price":222.5399932861328,"volume":47286100},{"date":"2025-12-16T00:00:00Z","price":222.55999755859375,"volume":39298900},{"date":"2025-12-17T00:00:00Z","price":221.27000427246094,"volume":44034400},{"date":"2025-12-18T00:00:00Z","price":226.75999450683594,"volume":50272400},{"date":"2025-12-19T00:00:00Z","price":227.35000610351562,"volume":85544400},{"date":"2025-12-22T00:00:00Z","price":228.42999267578125,"volume":32261300},{"date":"2025-12-23T00:00:00Z","price":232.13999938964844,"volume":29230200},{"date":"2025-12-24T00:00:00Z","price":232.3800048828125,"volume":11420500},{"date":"2025-12-26T00:00:00Z","price":232.52000427246094,"volume":15994700},{"date":"2025-12-29T00:00:00Z","price":232.07000732421875,"volume":19797900},{"date":"2025-12-30T00:00:00Z","price":232.52999877929688,"volume":21910500},{"date":"2025-12-31T00:00:00Z","price":230.82000732421875,"volume":24383700},{"date":"2026-01-02T00:00:00Z","price":226.5,"volume":51456200},{"date":"2026-01-05T00:00:00Z","price":233.05999755859375,"volume":49733300},{"date":"2026-01-06T00:00:00Z","price":240.92999267578125,"volume":53764700},{"date":"2026-01-07T00:00:00Z","price":241.55999755859375,"volume":42236500},{"date":"2026-01-08T00:00:00Z","price":246.2899932861328,"volume":39509800},{"date":"2026-01-09T00:00:00Z","price":247.3800048828125,"volume":34560000},{"date":"2026-01-12T00:00:00Z","price":246.47000122070312,"volume":35867800},{"date":"2026-01-13T00:00:00Z","price":242.60000610351562,"volume":38371800},{"date":"2026-01-14T00:00:00Z","price":236.64999389648438,"volume":41410600},{"date":"2026-01-15T00:00:00Z","price":238.17999267578125,"volume":43003600},{"date":"2026-01-16T00:00:00Z","price":239.1199951171875,"volume":45888300},{"date":"2026-01-20T00:00:00Z","price":231.0,"volume":47737900},{"date":"2026-01-21T00:00:00Z","price":231.30999755859375,"volume":47276100},{"date":"2026-01-22T00:00:00Z","price":234.33999633789062,"volume":31913300},{"date":"2026-01-23T00:00:00Z","price":239.16000366210938,"volume":33778500},{"date":"2026-01-26T00:00:00Z","price":238.4199981689453,"volume":32825500},{"date":"2026-01-27T00:00:00Z","price":244.67999267578125,"volume":38029200},{"date":"2026-01-28T00:00:00Z","price":243.00999450683594,"volume":40882700},{"date":"2026-01-29T00:00:00Z","price":241.72999572753906,"volume":47229600},{"date":"2026-01-30T00:00:00Z","price":239.3000030517578,"volume":46585000},{"date":"2026-02-02T00:00:00Z","price":242.9600067138672,"volume":37546100},{"date":"2026-02-03T00:00:00Z","price":238.6199951171875,"volume":53831300},{"date":"2026-02-04T00:00:00Z","price":232.99000549316406,"volume":51299900},{"date":"2026-02-05T00:00:00Z","price":222.69000244140625,"volume":103509200},{"date":"2026-02-06T00:00:00Z","price":210.32000732421875,"volume":179210900},{"date":"2026-02-09T00:00:00Z","price":208.72000122070312,"volume":91178400},{"date":"2026-02-10T00:00:00Z","price":206.9600067138672,"volume":67175000},{"date":"2026-02-11T00:00:00Z","price":204.0800018310547,"volume":65545500},{"date":"2026-02-12T00:00:00Z","price":199.60000610351562,"volume":83975400},{"date":"2026-02-13T00:00:00Z","price":198.7899932861328,"volume":66321600},{"date":"2026-02-17T00:00:00Z","price":201.14999389648438,"volume":69879200},{"date":"2026-02-18T00:00:00Z","price":204.7899932861328,"volume":51003300},{"date":"2026-02-19T00:00:00Z","price":204.86000061035156,"volume":35669600},{"date":"2026-02-20T00:00:00Z","price":210.11000061035156,"volume":65881600},{"date":"2026-02-23T00:00:00Z","price":205.27000427246094,"volume":53581500},{"date":"2026-02-24T00:00:00Z","price":208.55999755859375,"volume":41137200},{"date":"2026-02-25T00:00:00Z","price":210.63999938964844,"volume":41346400},{"date":"2026-02-26T00:00:00Z","price":207.9199981689453,"volume":47756800},{"date":"2026-02-27T00:00:00Z","price":210.0,"volume":57422800},{"date":"2026-03-02T00:00:00Z","price":208.38999938964844,"volume":46001000},{"date":"2026-03-03T00:00:00Z","price":208.72999572753906,"volume":43184900},{"date":"2026-03-04T00:00:00Z","price":216.82000732421875,"volume":54731100},{"date":"2026-03-05T00:00:00Z","price":218.94000244140625,"volume":60943400},{"date":"2026-03-06T00:00:00Z","price":213.2100067138672,"volume":51152700},{"date":"2026-03-09T00:00:00Z","price":213.49000549316406,"volume":54642900},{"date":"2026-03-10T00:00:00Z","price":214.3300018310547,"volume":35678800},{"date":"2026-03-11T00:00:00Z","price":212.64999389648438,"volume":34199300},{"date":"2026-03-12T00:00:00Z","price":209.52999877929688,"volume":44349500},{"date":"2026-03-13T00:00:00Z","price":207.6699981689453,"volume":35662100},{"date":"2026-03-16T00:00:00Z","price":211.74000549316406,"volume":42209300},{"date":"2026-03-17T00:00:00Z","price":215.1999969482422,"volume":44969900},{"date":"2026-03-18T00:00:00Z","price":209.8699951171875,"volume":37846600},{"date":"2026-03-19T00:00:00Z","price":208.75999450683594,"volume":36440600},{"date":"2026-03-20T00:00:00Z","price":205.3699951171875,"volume":63694600},{"date":"2026-03-23T00:00:00Z","price":210.13999938964844,"volume":44277400},{"date":"2026-03-24T00:00:00Z","price":207.24000549316406,"volume":35351400},{"date":"2026-03-25T00:00:00Z","price":211.7100067138672,"volume":36388800},{"date":"2026-03-26T00:00:00Z","price":207.5399932861328,"volume":46746000},{"date":"2026-03-27T00:00:00Z","price":199.33999633789062,"volume":56009800},{"date":"2026-03-30T00:00:00Z","price":200.9499969482422,"volume":46373800},{"date":"2026-03-31T00:00:00Z","price":208.27000427246094,"volume":58470100},{"date":"2026-04-01T00:00:00Z","price":210.57000732421875,"volume":45955400},{"date":"2026-04-02T00:00:00Z","price":209.77000427246094,"volume":31453000},{"date":"2026-04-06T00:00:00Z","price":212.7899932861328,"volume":25385500},{"date":"2026-04-07T00:00:00Z","price":213.77000427246094,"volume":28154600},{"date":"2026-04-08T00:00:00Z","price":221.25,"volume":51092700},{"date":"2026-04-09T00:00:00Z","price":233.64999389648438,"volume":65964200},{"date":"2026-04-10T00:00:00Z","price":238.3800048828125,"volume":56912800},{"date":"2026-04-13T00:00:00Z","price":239.88999938964844,"volume":42166200},{"date":"2026-04-14T00:00:00Z","price":249.02000427246094,"volume":72685000},{"date":"2026-04-15T00:00:00Z","price":248.5,"volume":43045200},{"date":"2026-04-16T00:00:00Z","price":249.6999969482422,"volume":41895700},{"date":"2026-04-17T00:00:00Z","price":250.55999755859375,"volume":52029300},{"date":"2026-04-20T00:00:00Z","price":248.27999877929688,"volume":39463100},{"date":"2026-04-21T00:00:00Z","price":249.91000366210938,"volume":42922400},{"date":"2026-04-22T00:00:00Z","price":255.36000061035156,"volume":36065100},{"date":"2026-04-23T00:00:00Z","price":255.0800018310547,"volume":39091400},{"date":"2026-04-24T00:00:00Z","price":263.989990234375,"volume":53777400},{"date":"2026-04-27T00:00:00Z","price":261.1199951171875,"volume":44906800},{"date":"2026-04-28T00:00:00Z","price":259.70001220703125,"volume":42204400},{"date":"2026-04-29T00:00:00Z","price":263.0400085449219,"volume":72367900},{"date":"2026-04-30T00:00:00Z","price":265.05999755859375,"volume":100974900},{"date":"2026-05-01T00:00:00Z","price":268.260009765625,"volume":50825200},{"date":"2026-05-04T00:00:00Z","price":272.04998779296875,"volume":49083700},{"date":"2026-05-05T00:00:00Z","price":273.54998779296875,"volume":41908500},{"date":"2026-05-06T00:00:00Z","price":274.989990234375,"volume":44552000},{"date":"2026-05-07T00:00:00Z","price":271.1700134277344,"volume":35892900},{"date":"2026-05-08T00:00:00Z","price":272.67999267578125,"volume":34732700},{"date":"2026-05-11T00:00:00Z","price":268.989990234375,"volume":38176700},{"date":"2026-05-12T00:00:00Z","price":265.82000732421875,"volume":36776200},{"date":"2026-05-13T00:00:00Z","price":270.1300048828125,"volume":39670900},{"date":"2026-05-14T00:00:00Z","price":267.2200012207031,"volume":31338400},{"date":"2026-05-15T00:00:00Z","price":264.1400146484375,"volume":40770300},{"date":"2026-05-18T00:00:00Z","price":264.8599853515625,"volume":33690800},{"date":"2026-05-19T00:00:00Z","price":259.3399963378906,"volume":40340700},{"date":"2026-05-20T00:00:00Z","price":265.010009765625,"volume":34933200},{"date":"2026-05-21T00:00:00Z","price":268.4599914550781,"volume":36591700},{"date":"2026-05-22T00:00:00Z","price":266.32000732421875,"volume":27535500},{"date":"2026-05-26T00:00:00Z","price":265.2900085449219,"volume":38028100},{"date":"2026-05-27T00:00:00Z","price":271.8500061035156,"volume":40061900},{"date":"2026-05-28T00:00:00Z","price":274.0,"volume":40630400},{"date":"2026-05-29T00:00:00Z","price":270.6400146484375,"volume":54749600},{"date":"2026-06-01T00:00:00Z","price":261.260009765625,"volume":53604400},{"date":"2026-06-02T00:00:00Z","price":256.5199890136719,"volume":41811000},{"date":"2026-06-03T00:00:00Z","price":250.02000427246094,"volume":51394200},{"date":"2026-06-04T00:00:00Z","price":253.7899932861328,"volume":35609800},{"date":"2026-06-05T00:00:00Z","price":246.02999877929688,"volume":55607800},{"date":"2026-06-08T00:00:00Z","price":245.22000122070312,"volume":33899500},{"date":"2026-06-09T00:00:00Z","price":244.19000244140625,"volume":44425400},{"date":"2026-06-10T00:00:00Z","price":238.0,"volume":38590200},{"date":"2026-06-11T00:00:00Z","price":241.50999450683594,"volume":41335400},{"date":"2026-06-12T00:00:00Z","price":238.5500030517578,"volume":51186600},{"date":"2026-06-15T00:00:00Z","price":246.02000427246094,"volume":41711600},{"date":"2026-06-16T00:00:00Z","price":246.0,"volume":35187400},{"date":"2026-06-17T00:00:00Z","price":237.5,"volume":44780800},{"date":"2026-06-18T00:00:00Z","price":244.38999938964844,"volume":75624400},{"date":"2026-06-22T00:00:00Z","price":232.7899932861328,"volume":68388500},{"date":"2026-06-23T00:00:00Z","price":234.11000061035156,"volume":60492600},{"date":"2026-06-24T00:00:00Z","price":234.27000427246094,"volume":70282600},{"date":"2026-06-25T00:00:00Z","price":227.00999450683594,"volume":77674100},{"date":"2026-06-26T00:00:00Z","price":232.69000244140625,"volume":248372100},{"date":"2026-06-29T00:00:00Z","price":240.13999938964844,"volume":77619200},{"date":"2026-06-30T00:00:00Z","price":238.33999633789062,"volume":66228300},{"date":"2026-07-01T00:00:00Z","price":241.6999969482422,"volume":53829900},{"date":"2026-07-02T00:00:00Z","price":242.6699981689453,"volume":48246400},{"date":"2026-07-06T00:00:00Z","price":244.16000366210938,"volume":40044000},{"date":"2026-07-07T00:00:00Z","price":245.97999572753906,"volume":40579600},{"date":"2026-07-08T00:00:00Z","price":243.6199951171875,"volume":29653000},{"date":"2026-07-09T00:00:00Z","price":247.0399932861328,"volume":38091700},{"date":"2026-07-10T00:00:00Z","price":245.33999633789062,"volume":31654000},{"date":"2026-07-13T00:00:00Z","price":247.30999755859375,"volume":34636100},{"date":"2026-07-14T00:00:00Z","price":247.49000549316406,"volume":30108100},{"date":"2026-07-15T00:00:00Z","price":254.9600067138672,"volume":45240600},{"date":"2026-07-16T00:00:00Z","price":249.88999938964844,"volume":45343700},{"date":"2026-07-17T00:00:00Z","price":247.22999572753906,"volume":43572400},{"date":"2026-07-20T00:00:00Z","price":249.99000549316406,"volume":32406500},{"date":"2026-07-21T00:00:00Z","price":247.5500030517578,"volume":27732100},{"date":"2026-07-22T00:00:00Z","price":244.85000610351562,"volume":34112700},{"date":"2026-07-23T00:00:00Z","price":233.66000366210938,"volume":47465300},{"date":"2026-07-24T00:00:00Z","price":232.11000061035156,"volume":35017400},{"date":"2026-07-27T00:00:00Z","price":231.38999938964844,"volume":34999500},{"date":"2026-07-28T00:00:00Z","price":230.86000061035156,"volume":44521600},{"date":"2026-07-29T00:00:00Z","price":226.64999389648438,"volume":44957500},{"date":"2026-07-30T00:00:00Z","price":235.5,"volume":101839800},{"date":"2026-07-31T00:00:00Z","price":271.5799865722656,"volume":129054800},{"date":"2026-08-03T00:00:00Z","price":284.0199890136719,"volume":90830200},{"date":"2026-08-04T00:00:00Z","price":277.4200134277344,"volume":69748100},{"date":"2026-08-05T00:00:00Z","price":272.6499938964844,"volume":45119800},{"date":"2026-08-06T00:00:00Z","price":272.260009765625,"volume":30672900},{"date":"2026-08-07T00:00:00Z","price":274.4800109863281,"volume":33861400},{"date":"2026-08-10T00:00:00Z","price":278.0899963378906,"volume":35731900},{"date":"2026-08-11T00:00:00Z","price":272.2699890136719,"volume":31895700},{"date":"2026-08-12T00:00:00Z","price":267.2799987792969,"volume":29941100},{"date":"2026-08-13T00:00:00Z","price":265.1300048828125,"volume":32170200},{"date":"2026-08-14T00:00:00Z","price":262.6499938964844,"volume":27251700},{"date":"2026-08-17T00:00:00Z","price":261.30999755859375,"volume":43896500},{"date":"2026-08-18T00:00:00Z","price":259.45001220703125,"volume":33171300},{"date":"2026-08-19T00:00:00Z","price":265.8399963378906,"volume":35762400},{"date":"2026-08-20T00:00:00Z","price":260.1099853515625,"volume":28374100},{"date":"2026-08-21T00:00:00Z","price":258.6300048828125,"volume":35723000},{"date":"2026-08-24T00:00:00Z","price":262.07000732421875,"volume":28070500},{"date":"2026-08-25T00:00:00Z","price":261.05999755859375,"volume":25550200},{"date":"2026-08-26T00:00:00Z","price":260.2799987792969,"volume":21528400},{"date":"2026-08-27T00:00:00Z","price":256.260009765625,"volume":35927800},{"date":"2026-08-28T00:00:00Z","price":266.42999267578125,"volume":49547400},{"date":"2026-08-31T00:00:00Z","price":259.7699890136719,"volume":46089400},{"date":"2026-09-01T00:00:00Z","price":254.9199981689453,"volume":31700100},{"date":"2026-09-02T00:00:00Z","price":254.97999572753906,"volume":24013300},{"date":"2026-09-03T00:00:00Z","price":258.8999938964844,"volume":26891500},{"date":"2026-09-04T00:00:00Z","price":258.510009765625,"volume":30749900},{"date":"2026-09-08T00:00:00Z","price":256.9700012207031,"volume":29398000},{"date":"2026-09-09T00:00:00Z","price":252.39999389648438,"volume":33055500},{"date":"2026-09-10T00:00:00Z","price":251.88999938964844,"volume":25484800},{"date":"2026-09-11T00:00:00Z","price":256.7799987792969,"volume":26724100},{"date":"2026-09-14T00:00:00Z","price":253.5399932861328,"volume":34352800},{"date":"2026-09-15T00:00:00Z","price":248.4199981689453,"volume":36275400},{"date":"2026-09-16T00:00:00Z","price":245.9600067138672,"volume":33488500},{"date":"2026-09-17T00:00:00Z","price":251.19000244140625,"volume":30438800},{"date":"2026-09-18T00:00:00Z","price":253.7100067138672,"volume":52274700},{"date":"2026-09-21T00:00:00Z","price":258.45001220703125,"volume":42979400},{"date":"2026-09-22T00:00:00Z","price":254.97999572753906,"volume":41982600},{"date":"2026-09-23T00:00:00Z","price":249.27000427246094,"volume":44209200},{"date":"2026-09-24T00:00:00Z","price":249.3800048828125,"volume":33040100},{"date":"2026-09-25T00:00:00Z","price":249.6699981689453,"volume":34263900},{"date":"2026-09-28T00:00:00Z","price":246.14999389648438,"volume":32596700},{"date":"2026-09-29T00:00:00Z","price":246.6699981689453,"volume":33730400},{"date":"2026-09-30T00:00:00Z","price":249.14999389648438,"volume":41913100},{"date":"2026-10-01T00:00:00Z","price":248.22999572753906,"volume":33243900},{"date":"2026-10-02T00:00:00Z","price":251.52000427246094,"volume":33433400},{"date":"2026-10-05T00:00:00Z","price":251.39999389648438,"volume":39273900},{"date":"2026-10-06T00:00:00Z","price":256.2900085449219,"volume":34120800},{"date":"2026-10-07T00:00:00Z","price":259.9200134277344,"volume":36225800},{"date":"2026-10-08T00:00:00Z","price":254.05999755859375,"volume":38649900},{"date":"2026-10-09T00:00:00Z","price":262.42999267578125,"volume":34770000},{"date":"2026-10-12T00:00:00Z","price":259.5299987792969,"volume":26577900},{"date":"2026-10-13T00:00:00Z","price":258.5799865722656,"volume":25299500},{"date":"2026-10-14T00:00:00Z","price":254.0800018310547,"volume":34821000},{"date":"2026-10-15T00:00:00Z","price":254.75999450683594,"volume":34564200},{"date":"2026-10-16T00:00:00Z","price":250.0,"volume":40427300},{"date":"2026-10-19T00:00:00Z","price":262.45001220703125,"volume":56188800},{"date":"2026-10-20T00:00:00Z","price":262.6300048828125,"volume":34927200},{"date":"2026-10-21T00:00:00Z","price":262.3699951171875,"volume":31214700},{"date":"2026-10-22T00:00:00Z","price":250.3800048828125,"volume":48814000},{"date":"2026-10-23T00:00:00Z","price":248.0,"volume":25569000},{"date":"2026-10-26T00:00:00Z","price":249.08999633789062,"volume":32696400},{"date":"2026-10-27T00:00:00Z","price":253.10000610351562,"volume":34477800},{"date":"2026-10-28T00:00:00Z","price":254.60000610351562,"volume":34915900},{"date":"2026-10-29T00:00:00Z","price":243.7899932861328,"volume":85234400},{"date":"2026-10-30T00:00:00Z","price":240.35000610351562,"volume":104894700},{"date":"2026-11-02T00:00:00Z","price":245.6300048828125,"volume":58348000},{"date":"2026-11-03T00:00:00Z","price":250.69000244140625,"volume":37853500},{"date":"2026-11-04T00:00:00Z","price":266.0299987792969,"volume":93162200},{"date":"2026-11-05T00:00:00Z","price":260.2099914550781,"volume":85365600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.04,"return90d":7.65825185790121,"avgDollarVolume":9875873966.68115,"historyDays":277,"eligible":true,"volatility":31.104691278182482,"rsi14":56.4125043460994,"sma200":243.81535003662108,"relativeVolume":2.208398086745578,"high52":284.0199890136719,"low52":198.7899932861328,"rank":6,"score":94.94949494949495,"peSource":"https://finance.yahoo.com/quote/AMZN/","peFetchedAt":"2026-11-06T02:49:31.120056+00:00","peStatus":"reported"},{"ticker":"TSM","companyName":"Taiwan Semiconductor Manufacturing Company Ltd.","sector":"Technology","price":353.1000061035156,"change":-42.649993896484375,"changePercent":-10.777004143141976,"marketCap":2052559315758.0,"volume":42742100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":288.4700012207031,"volume":14620100},{"date":"2025-10-02T00:00:00Z","price":288.1099853515625,"volume":10198000},{"date":"2025-10-03T00:00:00Z","price":292.19000244140625,"volume":10572500},{"date":"2025-10-06T00:00:00Z","price":302.3999938964844,"volume":15785000},{"date":"2025-10-07T00:00:00Z","price":294.0299987792969,"volume":13081000},{"date":"2025-10-08T00:00:00Z","price":304.5199890136719,"volume":12821200},{"date":"2025-10-09T00:00:00Z","price":299.8800048828125,"volume":10259900},{"date":"2025-10-10T00:00:00Z","price":280.6600036621094,"volume":23398000},{"date":"2025-10-13T00:00:00Z","price":302.8900146484375,"volume":20318300},{"date":"2025-10-14T00:00:00Z","price":295.94000244140625,"volume":16567900},{"date":"2025-10-15T00:00:00Z","price":304.7099914550781,"volume":20788000},{"date":"2025-10-16T00:00:00Z","price":299.8399963378906,"volume":26341500},{"date":"2025-10-17T00:00:00Z","price":295.0799865722656,"volume":17633300},{"date":"2025-10-20T00:00:00Z","price":297.70001220703125,"volume":13391600},{"date":"2025-10-21T00:00:00Z","price":294.510009765625,"volume":11190500},{"date":"2025-10-22T00:00:00Z","price":288.8800048828125,"volume":15409100},{"date":"2025-10-23T00:00:00Z","price":290.7300109863281,"volume":10379900},{"date":"2025-10-24T00:00:00Z","price":294.9599914550781,"volume":8747000},{"date":"2025-10-27T00:00:00Z","price":298.25,"volume":13615000},{"date":"2025-10-28T00:00:00Z","price":301.5299987792969,"volume":11804200},{"date":"2025-10-29T00:00:00Z","price":305.0899963378906,"volume":16177300},{"date":"2025-10-30T00:00:00Z","price":303.2200012207031,"volume":14507100},{"date":"2025-10-31T00:00:00Z","price":300.42999267578125,"volume":12667900},{"date":"2025-11-03T00:00:00Z","price":304.8599853515625,"volume":12466600},{"date":"2025-11-04T00:00:00Z","price":294.04998779296875,"volume":16224300},{"date":"2025-11-05T00:00:00Z","price":293.6400146484375,"volume":10502500},{"date":"2025-11-06T00:00:00Z","price":289.239990234375,"volume":11516900},{"date":"2025-11-07T00:00:00Z","price":286.5,"volume":15715700},{"date":"2025-11-10T00:00:00Z","price":295.2699890136719,"volume":10869200},{"date":"2025-11-11T00:00:00Z","price":291.1700134277344,"volume":9666300},{"date":"2025-11-12T00:00:00Z","price":290.6199951171875,"volume":9715900},{"date":"2025-11-13T00:00:00Z","price":282.20001220703125,"volume":13827600},{"date":"2025-11-14T00:00:00Z","price":284.82000732421875,"volume":11486800},{"date":"2025-11-17T00:00:00Z","price":282.010009765625,"volume":10227100},{"date":"2025-11-18T00:00:00Z","price":277.9100036621094,"volume":11850400},{"date":"2025-11-19T00:00:00Z","price":282.3699951171875,"volume":11179200},{"date":"2025-11-20T00:00:00Z","price":277.5,"volume":15747300},{"date":"2025-11-21T00:00:00Z","price":275.05999755859375,"volume":20872800},{"date":"2025-11-24T00:00:00Z","price":284.6400146484375,"volume":13570300},{"date":"2025-11-25T00:00:00Z","price":284.67999267578125,"volume":13726800},{"date":"2025-11-26T00:00:00Z","price":289.9599914550781,"volume":12220300},{"date":"2025-11-28T00:00:00Z","price":291.510009765625,"volume":5515400},{"date":"2025-12-01T00:00:00Z","price":287.67999267578125,"volume":7713000},{"date":"2025-12-02T00:00:00Z","price":292.0899963378906,"volume":10746400},{"date":"2025-12-03T00:00:00Z","price":295.45001220703125,"volume":9599200},{"date":"2025-12-04T00:00:00Z","price":292.92999267578125,"volume":6753000},{"date":"2025-12-05T00:00:00Z","price":294.7200012207031,"volume":10275300},{"date":"2025-12-08T00:00:00Z","price":301.8699951171875,"volume":16643100},{"date":"2025-12-09T00:00:00Z","price":303.4100036621094,"volume":11349100},{"date":"2025-12-10T00:00:00Z","price":310.1400146484375,"volume":12429200},{"date":"2025-12-11T00:00:00Z","price":304.8500061035156,"volume":15028400},{"date":"2025-12-12T00:00:00Z","price":292.0400085449219,"volume":19306100},{"date":"2025-12-15T00:00:00Z","price":287.739990234375,"volume":12082400},{"date":"2025-12-16T00:00:00Z","price":286.8699951171875,"volume":11418400},{"date":"2025-12-17T00:00:00Z","price":276.9599914550781,"volume":16823000},{"date":"2025-12-18T00:00:00Z","price":284.67999267578125,"volume":11260300},{"date":"2025-12-19T00:00:00Z","price":288.95001220703125,"volume":12735800},{"date":"2025-12-22T00:00:00Z","price":293.2799987792969,"volume":6091100},{"date":"2025-12-23T00:00:00Z","price":296.95001220703125,"volume":6802300},{"date":"2025-12-24T00:00:00Z","price":298.79998779296875,"volume":2753900},{"date":"2025-12-26T00:00:00Z","price":302.8399963378906,"volume":5125900},{"date":"2025-12-29T00:00:00Z","price":300.9200134277344,"volume":6205100},{"date":"2025-12-30T00:00:00Z","price":299.5799865722656,"volume":6190600},{"date":"2025-12-31T00:00:00Z","price":303.8900146484375,"volume":8175100},{"date":"2026-01-02T00:00:00Z","price":319.6099853515625,"volume":18526900},{"date":"2026-01-05T00:00:00Z","price":322.25,"volume":17446300},{"date":"2026-01-06T00:00:00Z","price":327.42999267578125,"volume":15599600},{"date":"2026-01-07T00:00:00Z","price":318.67999267578125,"volume":11744800},{"date":"2026-01-08T00:00:00Z","price":318.010009765625,"volume":10850800},{"date":"2026-01-09T00:00:00Z","price":323.6300048828125,"volume":12325100},{"date":"2026-01-12T00:00:00Z","price":331.7699890136719,"volume":12714800},{"date":"2026-01-13T00:00:00Z","price":331.2099914550781,"volume":11473600},{"date":"2026-01-14T00:00:00Z","price":327.1099853515625,"volume":11210800},{"date":"2026-01-15T00:00:00Z","price":341.6400146484375,"volume":42188500},{"date":"2026-01-16T00:00:00Z","price":342.3999938964844,"volume":18246100},{"date":"2026-01-20T00:00:00Z","price":327.1600036621094,"volume":22809900},{"date":"2026-01-21T00:00:00Z","price":326.1199951171875,"volume":16789800},{"date":"2026-01-22T00:00:00Z","price":327.3699951171875,"volume":12801000},{"date":"2026-01-23T00:00:00Z","price":334.8699951171875,"volume":12904400},{"date":"2026-01-26T00:00:00Z","price":332.7099914550781,"volume":8646400},{"date":"2026-01-27T00:00:00Z","price":338.3399963378906,"volume":11298100},{"date":"2026-01-28T00:00:00Z","price":342.29998779296875,"volume":12140100},{"date":"2026-01-29T00:00:00Z","price":339.54998779296875,"volume":13844800},{"date":"2026-01-30T00:00:00Z","price":330.55999755859375,"volume":12028100},{"date":"2026-02-02T00:00:00Z","price":341.3599853515625,"volume":12459100},{"date":"2026-02-03T00:00:00Z","price":335.75,"volume":12540000},{"date":"2026-02-04T00:00:00Z","price":325.739990234375,"volume":18176000},{"date":"2026-02-05T00:00:00Z","price":330.7300109863281,"volume":14812000},{"date":"2026-02-06T00:00:00Z","price":348.8500061035156,"volume":17025500},{"date":"2026-02-09T00:00:00Z","price":355.4100036621094,"volume":14594900},{"date":"2026-02-10T00:00:00Z","price":361.9100036621094,"volume":14622100},{"date":"2026-02-11T00:00:00Z","price":374.0899963378906,"volume":18651300},{"date":"2026-02-12T00:00:00Z","price":368.1000061035156,"volume":16835400},{"date":"2026-02-13T00:00:00Z","price":366.3599853515625,"volume":10468200},{"date":"2026-02-17T00:00:00Z","price":364.20001220703125,"volume":10063800},{"date":"2026-02-18T00:00:00Z","price":362.260009765625,"volume":7310500},{"date":"2026-02-19T00:00:00Z","price":360.3900146484375,"volume":6346500},{"date":"2026-02-20T00:00:00Z","price":370.5400085449219,"volume":9009200},{"date":"2026-02-23T00:00:00Z","price":370.0400085449219,"volume":9550200},{"date":"2026-02-24T00:00:00Z","price":385.75,"volume":13269500},{"date":"2026-02-25T00:00:00Z","price":387.7300109863281,"volume":10948400},{"date":"2026-02-26T00:00:00Z","price":376.80999755859375,"volume":14535700},{"date":"2026-02-27T00:00:00Z","price":374.5799865722656,"volume":9186600},{"date":"2026-03-02T00:00:00Z","price":369.1099853515625,"volume":12571600},{"date":"2026-03-03T00:00:00Z","price":353.1300048828125,"volume":18580200},{"date":"2026-03-04T00:00:00Z","price":357.44000244140625,"volume":12131100},{"date":"2026-03-05T00:00:00Z","price":353.8599853515625,"volume":16249800},{"date":"2026-03-06T00:00:00Z","price":338.8900146484375,"volume":13803000},{"date":"2026-03-09T00:00:00Z","price":348.70001220703125,"volume":19182800},{"date":"2026-03-10T00:00:00Z","price":347.0899963378906,"volume":12985600},{"date":"2026-03-11T00:00:00Z","price":354.55999755859375,"volume":10683300},{"date":"2026-03-12T00:00:00Z","price":336.7099914550781,"volume":17549400},{"date":"2026-03-13T00:00:00Z","price":338.30999755859375,"volume":17299900},{"date":"2026-03-16T00:00:00Z","price":340.2300109863281,"volume":11123500},{"date":"2026-03-17T00:00:00Z","price":345.9800109863281,"volume":11434600},{"date":"2026-03-18T00:00:00Z","price":339.57000732421875,"volume":12632600},{"date":"2026-03-19T00:00:00Z","price":338.7900085449219,"volume":15411600},{"date":"2026-03-20T00:00:00Z","price":329.239990234375,"volume":17424200},{"date":"2026-03-23T00:00:00Z","price":338.45001220703125,"volume":15857200},{"date":"2026-03-24T00:00:00Z","price":343.25,"volume":9725000},{"date":"2026-03-25T00:00:00Z","price":347.75,"volume":12166900},{"date":"2026-03-26T00:00:00Z","price":326.1099853515625,"volume":14560200},{"date":"2026-03-27T00:00:00Z","price":326.739990234375,"volume":14484500},{"date":"2026-03-30T00:00:00Z","price":316.5,"volume":15740000},{"date":"2026-03-31T00:00:00Z","price":337.95001220703125,"volume":18488000},{"date":"2026-04-01T00:00:00Z","price":341.489990234375,"volume":15011600},{"date":"2026-04-02T00:00:00Z","price":339.0400085449219,"volume":8994600},{"date":"2026-04-06T00:00:00Z","price":341.760009765625,"volume":5884800},{"date":"2026-04-07T00:00:00Z","price":345.32000732421875,"volume":6823500},{"date":"2026-04-08T00:00:00Z","price":365.8999938964844,"volume":16356900},{"date":"2026-04-09T00:00:00Z","price":365.489990234375,"volume":9246000},{"date":"2026-04-10T00:00:00Z","price":370.6000061035156,"volume":13168200},{"date":"2026-04-13T00:00:00Z","price":369.57000732421875,"volume":9596300},{"date":"2026-04-14T00:00:00Z","price":379.8900146484375,"volume":12859500},{"date":"2026-04-15T00:00:00Z","price":375.1000061035156,"volume":14955500},{"date":"2026-04-16T00:00:00Z","price":363.3500061035156,"volume":26405800},{"date":"2026-04-17T00:00:00Z","price":370.5,"volume":18419400},{"date":"2026-04-20T00:00:00Z","price":366.239990234375,"volume":11638300},{"date":"2026-04-21T00:00:00Z","price":368.0799865722656,"volume":9808200},{"date":"2026-04-22T00:00:00Z","price":387.44000244140625,"volume":16317200},{"date":"2026-04-23T00:00:00Z","price":382.6600036621094,"volume":12224900},{"date":"2026-04-24T00:00:00Z","price":402.4599914550781,"volume":21603600},{"date":"2026-04-27T00:00:00Z","price":404.9800109863281,"volume":16561200},{"date":"2026-04-28T00:00:00Z","price":392.3399963378906,"volume":14715800},{"date":"2026-04-29T00:00:00Z","price":393.8299865722656,"volume":10313000},{"date":"2026-04-30T00:00:00Z","price":396.05999755859375,"volume":12788100},{"date":"2026-05-01T00:00:00Z","price":397.6700134277344,"volume":9926400},{"date":"2026-05-04T00:00:00Z","price":401.6099853515625,"volume":9978500},{"date":"2026-05-05T00:00:00Z","price":394.4100036621094,"volume":14579000},{"date":"2026-05-06T00:00:00Z","price":419.5,"volume":17736400},{"date":"2026-05-07T00:00:00Z","price":414.1499938964844,"volume":13403200},{"date":"2026-05-08T00:00:00Z","price":411.67999267578125,"volume":18531200},{"date":"2026-05-11T00:00:00Z","price":404.5400085449219,"volume":14680000},{"date":"2026-05-12T00:00:00Z","price":397.2799987792969,"volume":18121800},{"date":"2026-05-13T00:00:00Z","price":399.79998779296875,"volume":13127800},{"date":"2026-05-14T00:00:00Z","price":417.7200012207031,"volume":18577100},{"date":"2026-05-15T00:00:00Z","price":404.3500061035156,"volume":11868600},{"date":"2026-05-18T00:00:00Z","price":395.95001220703125,"volume":12117200},{"date":"2026-05-19T00:00:00Z","price":392.6099853515625,"volume":14083000},{"date":"2026-05-20T00:00:00Z","price":401.6199951171875,"volume":10254300},{"date":"2026-05-21T00:00:00Z","price":407.1499938964844,"volume":8937900},{"date":"2026-05-22T00:00:00Z","price":404.5199890136719,"volume":7111900},{"date":"2026-05-26T00:00:00Z","price":412.32000732421875,"volume":10132000},{"date":"2026-05-27T00:00:00Z","price":422.7300109863281,"volume":14695600},{"date":"2026-05-28T00:00:00Z","price":424.8599853515625,"volume":8905800},{"date":"2026-05-29T00:00:00Z","price":418.45001220703125,"volume":11232300},{"date":"2026-06-01T00:00:00Z","price":435.6300048828125,"volume":18040400},{"date":"2026-06-02T00:00:00Z","price":446.69000244140625,"volume":10147900},{"date":"2026-06-03T00:00:00Z","price":436.69000244140625,"volume":10245200},{"date":"2026-06-04T00:00:00Z","price":444.9200134277344,"volume":10974100},{"date":"2026-06-05T00:00:00Z","price":415.1700134277344,"volume":19644200},{"date":"2026-06-08T00:00:00Z","price":426.79998779296875,"volume":11245400},{"date":"2026-06-09T00:00:00Z","price":427.9200134277344,"volume":21199500},{"date":"2026-06-10T00:00:00Z","price":408.75,"volume":13139700},{"date":"2026-06-11T00:00:00Z","price":421.07000732421875,"volume":13826500},{"date":"2026-06-12T00:00:00Z","price":423.92999267578125,"volume":10362500},{"date":"2026-06-15T00:00:00Z","price":441.3999938964844,"volume":11184900},{"date":"2026-06-16T00:00:00Z","price":425.8299865722656,"volume":10943500},{"date":"2026-06-17T00:00:00Z","price":432.1499938964844,"volume":10934100},{"date":"2026-06-18T00:00:00Z","price":462.1199951171875,"volume":25817100},{"date":"2026-06-22T00:00:00Z","price":467.6700134277344,"volume":13686200},{"date":"2026-06-23T00:00:00Z","price":436.3900146484375,"volume":20364500},{"date":"2026-06-24T00:00:00Z","price":440.8299865722656,"volume":9991200},{"date":"2026-06-25T00:00:00Z","price":434.989990234375,"volume":14769500},{"date":"2026-06-26T00:00:00Z","price":432.3500061035156,"volume":17974100},{"date":"2026-06-29T00:00:00Z","price":455.1000061035156,"volume":14881400},{"date":"2026-06-30T00:00:00Z","price":477.57000732421875,"volume":15074300},{"date":"2026-07-01T00:00:00Z","price":444.2300109863281,"volume":18534800},{"date":"2026-07-02T00:00:00Z","price":434.1600036621094,"volume":18375000},{"date":"2026-07-06T00:00:00Z","price":451.7900085449219,"volume":12788500},{"date":"2026-07-07T00:00:00Z","price":432.57000732421875,"volume":14898400},{"date":"2026-07-08T00:00:00Z","price":436.9800109863281,"volume":11411200},{"date":"2026-07-09T00:00:00Z","price":436.9599914550781,"volume":11455600},{"date":"2026-07-10T00:00:00Z","price":434.1099853515625,"volume":9595100},{"date":"2026-07-13T00:00:00Z","price":421.5799865722656,"volume":14329800},{"date":"2026-07-14T00:00:00Z","price":420.3900146484375,"volume":14279000},{"date":"2026-07-15T00:00:00Z","price":419.4800109863281,"volume":17012300},{"date":"2026-07-16T00:00:00Z","price":409.739990234375,"volume":24891300},{"date":"2026-07-17T00:00:00Z","price":398.3699951171875,"volume":20986500},{"date":"2026-07-20T00:00:00Z","price":402.29998779296875,"volume":11653600},{"date":"2026-07-21T00:00:00Z","price":424.6099853515625,"volume":18210100},{"date":"2026-07-22T00:00:00Z","price":421.2099914550781,"volume":10259500},{"date":"2026-07-23T00:00:00Z","price":415.5799865722656,"volume":11048800},{"date":"2026-07-24T00:00:00Z","price":403.4100036621094,"volume":11525100},{"date":"2026-07-27T00:00:00Z","price":399.0899963378906,"volume":17932300},{"date":"2026-07-28T00:00:00Z","price":392.30999755859375,"volume":18276300},{"date":"2026-07-29T00:00:00Z","price":374.6700134277344,"volume":21700200},{"date":"2026-07-30T00:00:00Z","price":403.30999755859375,"volume":17474200},{"date":"2026-07-31T00:00:00Z","price":404.25,"volume":11956100},{"date":"2026-08-03T00:00:00Z","price":406.1099853515625,"volume":12676900},{"date":"2026-08-04T00:00:00Z","price":417.1700134277344,"volume":13929100},{"date":"2026-08-05T00:00:00Z","price":414.0,"volume":12790400},{"date":"2026-08-06T00:00:00Z","price":418.20001220703125,"volume":10628900},{"date":"2026-08-07T00:00:00Z","price":420.0400085449219,"volume":9159600},{"date":"2026-08-10T00:00:00Z","price":418.4700012207031,"volume":11776100},{"date":"2026-08-11T00:00:00Z","price":422.05999755859375,"volume":9703600},{"date":"2026-08-12T00:00:00Z","price":429.1499938964844,"volume":9534200},{"date":"2026-08-13T00:00:00Z","price":430.489990234375,"volume":8194000},{"date":"2026-08-14T00:00:00Z","price":426.3500061035156,"volume":6324700},{"date":"2026-08-17T00:00:00Z","price":430.9700012207031,"volume":9479400},{"date":"2026-08-18T00:00:00Z","price":413.4100036621094,"volume":14030100},{"date":"2026-08-19T00:00:00Z","price":412.0899963378906,"volume":8424700},{"date":"2026-08-20T00:00:00Z","price":416.0,"volume":10447900},{"date":"2026-08-21T00:00:00Z","price":418.95001220703125,"volume":8947200},{"date":"2026-08-24T00:00:00Z","price":410.1199951171875,"volume":10645600},{"date":"2026-08-25T00:00:00Z","price":417.4100036621094,"volume":7049800},{"date":"2026-08-26T00:00:00Z","price":417.69000244140625,"volume":7449300},{"date":"2026-08-27T00:00:00Z","price":427.29998779296875,"volume":12749800},{"date":"2026-08-28T00:00:00Z","price":417.5199890136719,"volume":8896900},{"date":"2026-08-31T00:00:00Z","price":415.32000732421875,"volume":6748000},{"date":"2026-09-01T00:00:00Z","price":414.0,"volume":7920800},{"date":"2026-09-02T00:00:00Z","price":415.5,"volume":6301000},{"date":"2026-09-03T00:00:00Z","price":417.010009765625,"volume":7827800},{"date":"2026-09-04T00:00:00Z","price":428.9100036621094,"volume":12276300},{"date":"2026-09-08T00:00:00Z","price":439.0,"volume":13079900},{"date":"2026-09-09T00:00:00Z","price":435.3599853515625,"volume":7499300},{"date":"2026-09-10T00:00:00Z","price":428.0299987792969,"volume":8368100},{"date":"2026-09-11T00:00:00Z","price":433.239990234375,"volume":10629200},{"date":"2026-09-14T00:00:00Z","price":418.010009765625,"volume":14305900},{"date":"2026-09-15T00:00:00Z","price":413.75,"volume":9452600},{"date":"2026-09-16T00:00:00Z","price":417.7200012207031,"volume":10490900},{"date":"2026-09-17T00:00:00Z","price":430.260009765625,"volume":12447700},{"date":"2026-09-18T00:00:00Z","price":434.6700134277344,"volume":12905100},{"date":"2026-09-21T00:00:00Z","price":445.1400146484375,"volume":9943100},{"date":"2026-09-22T00:00:00Z","price":452.0,"volume":11256000},{"date":"2026-09-23T00:00:00Z","price":446.57000732421875,"volume":10181300},{"date":"2026-09-24T00:00:00Z","price":451.1499938964844,"volume":7720300},{"date":"2026-09-25T00:00:00Z","price":450.6099853515625,"volume":7751900},{"date":"2026-09-28T00:00:00Z","price":452.8800048828125,"volume":7867600},{"date":"2026-09-29T00:00:00Z","price":456.94000244140625,"volume":9939600},{"date":"2026-09-30T00:00:00Z","price":456.19000244140625,"volume":8974800},{"date":"2026-10-01T00:00:00Z","price":459.20001220703125,"volume":8214300},{"date":"2026-10-02T00:00:00Z","price":472.7799987792969,"volume":9930800},{"date":"2026-10-05T00:00:00Z","price":485.79998779296875,"volume":10916400},{"date":"2026-10-06T00:00:00Z","price":482.29998779296875,"volume":8346200},{"date":"2026-10-07T00:00:00Z","price":472.20001220703125,"volume":7304800},{"date":"2026-10-08T00:00:00Z","price":457.989990234375,"volume":13421700},{"date":"2026-10-09T00:00:00Z","price":453.30999755859375,"volume":9242000},{"date":"2026-10-12T00:00:00Z","price":444.3500061035156,"volume":8867200},{"date":"2026-10-13T00:00:00Z","price":445.1199951171875,"volume":8581100},{"date":"2026-10-14T00:00:00Z","price":430.0,"volume":15167200},{"date":"2026-10-15T00:00:00Z","price":422.25,"volume":22445800},{"date":"2026-10-16T00:00:00Z","price":412.6099853515625,"volume":16675100},{"date":"2026-10-19T00:00:00Z","price":420.2200012207031,"volume":12353800},{"date":"2026-10-20T00:00:00Z","price":425.0799865722656,"volume":12538600},{"date":"2026-10-21T00:00:00Z","price":431.8900146484375,"volume":10721100},{"date":"2026-10-22T00:00:00Z","price":412.3500061035156,"volume":16475100},{"date":"2026-10-23T00:00:00Z","price":418.510009765625,"volume":9494400},{"date":"2026-10-26T00:00:00Z","price":424.3699951171875,"volume":9627100},{"date":"2026-10-27T00:00:00Z","price":436.8699951171875,"volume":9022500},{"date":"2026-10-28T00:00:00Z","price":439.510009765625,"volume":8037400},{"date":"2026-10-29T00:00:00Z","price":431.80999755859375,"volume":8465900},{"date":"2026-10-30T00:00:00Z","price":406.1300048828125,"volume":21971100},{"date":"2026-11-02T00:00:00Z","price":398.6300048828125,"volume":13190900},{"date":"2026-11-03T00:00:00Z","price":404.79998779296875,"volume":9421100},{"date":"2026-11-04T00:00:00Z","price":395.75,"volume":14516500},{"date":"2026-11-05T00:00:00Z","price":353.1000061035156,"volume":42742100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.88,"return90d":-20.514148668271126,"avgDollarVolume":4689817064.656382,"historyDays":277,"eligible":true,"volatility":38.9227292855297,"rsi14":31.937116712453218,"sma200":401.2372001647949,"relativeVolume":3.8731780688050743,"high52":485.79998779296875,"low52":275.05999755859375,"rank":7,"score":93.93939393939394,"peSource":"https://finance.yahoo.com/quote/TSM/","peFetchedAt":"2026-11-06T02:49:31.271626+00:00","peStatus":"reported"},{"ticker":"SPCX","companyName":"Space Exploration Technologies Corp. Class A Common Stock","sector":"Technology","price":123.62000274658203,"change":-12.299995422363281,"changePercent":-9.049437601576981,"marketCap":1845938179327.0,"volume":169197900,"historicalPrices":[{"date":"2026-06-12T00:00:00Z","price":160.9499969482422,"volume":519234800},{"date":"2026-06-15T00:00:00Z","price":192.5,"volume":256226600},{"date":"2026-06-16T00:00:00Z","price":211.38999938964844,"volume":195401600},{"date":"2026-06-17T00:00:00Z","price":191.82000732421875,"volume":201719500},{"date":"2026-06-18T00:00:00Z","price":185.0,"volume":272126800},{"date":"2026-06-22T00:00:00Z","price":154.60000610351562,"volume":169183800},{"date":"2026-06-23T00:00:00Z","price":156.11000061035156,"volume":155848100},{"date":"2026-06-24T00:00:00Z","price":154.5399932861328,"volume":76101500},{"date":"2026-06-25T00:00:00Z","price":153.0,"volume":62212400},{"date":"2026-06-26T00:00:00Z","price":153.22999572753906,"volume":126932900},{"date":"2026-06-29T00:00:00Z","price":164.19000244140625,"volume":81443100},{"date":"2026-06-30T00:00:00Z","price":170.86000061035156,"volume":82047500},{"date":"2026-07-01T00:00:00Z","price":157.5399932861328,"volume":109317600},{"date":"2026-07-02T00:00:00Z","price":162.0,"volume":61257100},{"date":"2026-07-06T00:00:00Z","price":160.4199981689453,"volume":188831300},{"date":"2026-07-07T00:00:00Z","price":149.47000122070312,"volume":83779700},{"date":"2026-07-08T00:00:00Z","price":148.3000030517578,"volume":60949400},{"date":"2026-07-09T00:00:00Z","price":152.16000366210938,"volume":46468600},{"date":"2026-07-10T00:00:00Z","price":145.3000030517578,"volume":46826000},{"date":"2026-07-13T00:00:00Z","price":139.13999938964844,"volume":71456500},{"date":"2026-07-14T00:00:00Z","price":136.0800018310547,"volume":46694800},{"date":"2026-07-15T00:00:00Z","price":135.27000427246094,"volume":58040900},{"date":"2026-07-16T00:00:00Z","price":131.11000061035156,"volume":58725600},{"date":"2026-07-17T00:00:00Z","price":123.98999786376953,"volume":83706200},{"date":"2026-07-20T00:00:00Z","price":119.8499984741211,"volume":57337300},{"date":"2026-07-21T00:00:00Z","price":123.54000091552734,"volume":79718100},{"date":"2026-07-22T00:00:00Z","price":115.26000213623047,"volume":92731800},{"date":"2026-07-23T00:00:00Z","price":118.23999786376953,"volume":75246500},{"date":"2026-07-24T00:00:00Z","price":115.06999969482422,"volume":56786100},{"date":"2026-07-27T00:00:00Z","price":113.5,"volume":64540700},{"date":"2026-07-28T00:00:00Z","price":116.41000366210938,"volume":81714300},{"date":"2026-07-29T00:00:00Z","price":112.55000305175781,"volume":53995200},{"date":"2026-07-30T00:00:00Z","price":112.19999694824219,"volume":56008000},{"date":"2026-07-31T00:00:00Z","price":108.37000274658203,"volume":58835700},{"date":"2026-08-03T00:00:00Z","price":114.52999877929688,"volume":70524000},{"date":"2026-08-04T00:00:00Z","price":125.33000183105469,"volume":144130100},{"date":"2026-08-05T00:00:00Z","price":108.2699966430664,"volume":208488400},{"date":"2026-08-06T00:00:00Z","price":114.91999816894531,"volume":255176600},{"date":"2026-08-07T00:00:00Z","price":133.11000061035156,"volume":242130700},{"date":"2026-08-10T00:00:00Z","price":138.74000549316406,"volume":169934300},{"date":"2026-08-11T00:00:00Z","price":133.2899932861328,"volume":108900600},{"date":"2026-08-12T00:00:00Z","price":146.14999389648438,"volume":167236400},{"date":"2026-08-13T00:00:00Z","price":141.2899932861328,"volume":120282200},{"date":"2026-08-14T00:00:00Z","price":140.0,"volume":96727800},{"date":"2026-08-17T00:00:00Z","price":146.22999572753906,"volume":116675400},{"date":"2026-08-18T00:00:00Z","price":143.33999633789062,"volume":84191000},{"date":"2026-08-19T00:00:00Z","price":139.64999389648438,"volume":76612300},{"date":"2026-08-20T00:00:00Z","price":134.0,"volume":119813200},{"date":"2026-08-21T00:00:00Z","price":136.97000122070312,"volume":78808300},{"date":"2026-08-24T00:00:00Z","price":135.0,"volume":60188400},{"date":"2026-08-25T00:00:00Z","price":137.9499969482422,"volume":53075000},{"date":"2026-08-26T00:00:00Z","price":139.6300048828125,"volume":61380500},{"date":"2026-08-27T00:00:00Z","price":140.8699951171875,"volume":55268800},{"date":"2026-08-28T00:00:00Z","price":141.5,"volume":55111200},{"date":"2026-08-31T00:00:00Z","price":143.69000244140625,"volume":63145000},{"date":"2026-09-01T00:00:00Z","price":142.22999572753906,"volume":53808100},{"date":"2026-09-02T00:00:00Z","price":140.7100067138672,"volume":49903700},{"date":"2026-09-03T00:00:00Z","price":149.74000549316406,"volume":121333600},{"date":"2026-09-04T00:00:00Z","price":147.9499969482422,"volume":49122400},{"date":"2026-09-08T00:00:00Z","price":153.47000122070312,"volume":85840700},{"date":"2026-09-09T00:00:00Z","price":147.5500030517578,"volume":120593500},{"date":"2026-09-10T00:00:00Z","price":148.17999267578125,"volume":118598900},{"date":"2026-09-11T00:00:00Z","price":151.2100067138672,"volume":79273400},{"date":"2026-09-14T00:00:00Z","price":148.14999389648438,"volume":67861000},{"date":"2026-09-15T00:00:00Z","price":143.49000549316406,"volume":72746800},{"date":"2026-09-16T00:00:00Z","price":150.8800048828125,"volume":108770000},{"date":"2026-09-17T00:00:00Z","price":154.80999755859375,"volume":83986400},{"date":"2026-09-18T00:00:00Z","price":152.7100067138672,"volume":335670500},{"date":"2026-09-21T00:00:00Z","price":151.85000610351562,"volume":82283700},{"date":"2026-09-22T00:00:00Z","price":154.72000122070312,"volume":59197600},{"date":"2026-09-23T00:00:00Z","price":148.36000061035156,"volume":60641600},{"date":"2026-09-24T00:00:00Z","price":148.02999877929688,"volume":72721400},{"date":"2026-09-25T00:00:00Z","price":148.67999267578125,"volume":54595200},{"date":"2026-09-28T00:00:00Z","price":145.47000122070312,"volume":83516700},{"date":"2026-09-29T00:00:00Z","price":149.24000549316406,"volume":80056700},{"date":"2026-09-30T00:00:00Z","price":150.86000061035156,"volume":79614200},{"date":"2026-10-01T00:00:00Z","price":148.07000732421875,"volume":69092500},{"date":"2026-10-02T00:00:00Z","price":158.9600067138672,"volume":119859100},{"date":"2026-10-05T00:00:00Z","price":171.08999633789062,"volume":135688900},{"date":"2026-10-06T00:00:00Z","price":171.9199981689453,"volume":106952400},{"date":"2026-10-07T00:00:00Z","price":167.60000610351562,"volume":77473000},{"date":"2026-10-08T00:00:00Z","price":160.57000732421875,"volume":71897800},{"date":"2026-10-09T00:00:00Z","price":162.57000732421875,"volume":93042600},{"date":"2026-10-12T00:00:00Z","price":163.4199981689453,"volume":67434500},{"date":"2026-10-13T00:00:00Z","price":156.5399932861328,"volume":69022500},{"date":"2026-10-14T00:00:00Z","price":152.16000366210938,"volume":68781000},{"date":"2026-10-15T00:00:00Z","price":148.6199951171875,"volume":101177100},{"date":"2026-10-16T00:00:00Z","price":146.02999877929688,"volume":88552900},{"date":"2026-10-19T00:00:00Z","price":147.9600067138672,"volume":74037800},{"date":"2026-10-20T00:00:00Z","price":147.7899932861328,"volume":117204900},{"date":"2026-10-21T00:00:00Z","price":159.30999755859375,"volume":220785200},{"date":"2026-10-22T00:00:00Z","price":144.75,"volume":197046500},{"date":"2026-10-23T00:00:00Z","price":147.49000549316406,"volume":110617500},{"date":"2026-10-26T00:00:00Z","price":146.89999389648438,"volume":103184900},{"date":"2026-10-27T00:00:00Z","price":148.5800018310547,"volume":95845400},{"date":"2026-10-28T00:00:00Z","price":145.22999572753906,"volume":98705800},{"date":"2026-10-29T00:00:00Z","price":143.88999938964844,"volume":68364400},{"date":"2026-10-30T00:00:00Z","price":134.72000122070312,"volume":122653600},{"date":"2026-11-02T00:00:00Z","price":136.3699951171875,"volume":90995400},{"date":"2026-11-03T00:00:00Z","price":141.30999755859375,"volume":73242000},{"date":"2026-11-04T00:00:00Z","price":135.9199981689453,"volume":135443400},{"date":"2026-11-05T00:00:00Z","price":123.62000274658203,"volume":169197900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":537.48,"return90d":-21.531034648416814,"avgDollarVolume":14398950324.198124,"historyDays":102,"eligible":false,"volatility":58.56876119395462,"rsi14":34.291333609501635,"sma200":null,"relativeVolume":1.7321805740547829,"high52":211.38999938964844,"low52":108.2699966430664,"rank":8,"score":92.92929292929293,"peSource":"https://finance.yahoo.com/quote/SPCX/","peFetchedAt":"2026-11-06T02:49:31.564139+00:00","peStatus":"reported"},{"ticker":"META","companyName":"Meta Platforms Inc. Class A Common Stock","sector":"Technology","price":605.0800170898438,"change":-24.91998291015625,"changePercent":-3.9555528428819486,"marketCap":1610431989390.0,"volume":28514900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":717.3400268554688,"volume":20419600},{"date":"2025-10-02T00:00:00Z","price":727.0499877929688,"volume":11415300},{"date":"2025-10-03T00:00:00Z","price":710.5599975585938,"volume":16154300},{"date":"2025-10-06T00:00:00Z","price":715.6599731445312,"volume":21654700},{"date":"2025-10-07T00:00:00Z","price":713.0800170898438,"volume":12062900},{"date":"2025-10-08T00:00:00Z","price":717.8400268554688,"volume":10790600},{"date":"2025-10-09T00:00:00Z","price":733.510009765625,"volume":12717200},{"date":"2025-10-10T00:00:00Z","price":705.2999877929688,"volume":16980100},{"date":"2025-10-13T00:00:00Z","price":715.7000122070312,"volume":9251800},{"date":"2025-10-14T00:00:00Z","price":708.6500244140625,"volume":8829800},{"date":"2025-10-15T00:00:00Z","price":717.5499877929688,"volume":10246800},{"date":"2025-10-16T00:00:00Z","price":712.0700073242188,"volume":9017000},{"date":"2025-10-17T00:00:00Z","price":716.9199829101562,"volume":12232400},{"date":"2025-10-20T00:00:00Z","price":732.1699829101562,"volume":8900200},{"date":"2025-10-21T00:00:00Z","price":733.27001953125,"volume":7647300},{"date":"2025-10-22T00:00:00Z","price":733.4099731445312,"volume":8734500},{"date":"2025-10-23T00:00:00Z","price":734.0,"volume":9856000},{"date":"2025-10-24T00:00:00Z","price":738.3599853515625,"volume":9151300},{"date":"2025-10-27T00:00:00Z","price":750.8200073242188,"volume":11321100},{"date":"2025-10-28T00:00:00Z","price":751.4400024414062,"volume":12193800},{"date":"2025-10-29T00:00:00Z","price":751.6699829101562,"volume":26818600},{"date":"2025-10-30T00:00:00Z","price":666.469970703125,"volume":88440100},{"date":"2025-10-31T00:00:00Z","price":648.3499755859375,"volume":56953200},{"date":"2025-11-03T00:00:00Z","price":637.7100219726562,"volume":33003600},{"date":"2025-11-04T00:00:00Z","price":627.3200073242188,"volume":27356600},{"date":"2025-11-05T00:00:00Z","price":635.9500122070312,"volume":20219900},{"date":"2025-11-06T00:00:00Z","price":618.9400024414062,"volume":23628800},{"date":"2025-11-07T00:00:00Z","price":621.7100219726562,"volume":29946800},{"date":"2025-11-10T00:00:00Z","price":631.760009765625,"volume":19245000},{"date":"2025-11-11T00:00:00Z","price":627.0800170898438,"volume":13302200},{"date":"2025-11-12T00:00:00Z","price":609.010009765625,"volume":24493300},{"date":"2025-11-13T00:00:00Z","price":609.8900146484375,"volume":20973800},{"date":"2025-11-14T00:00:00Z","price":609.4600219726562,"volume":20724100},{"date":"2025-11-17T00:00:00Z","price":602.010009765625,"volume":16501300},{"date":"2025-11-18T00:00:00Z","price":597.6900024414062,"volume":25500600},{"date":"2025-11-19T00:00:00Z","price":590.3200073242188,"volume":24744700},{"date":"2025-11-20T00:00:00Z","price":589.1500244140625,"volume":20603000},{"date":"2025-11-21T00:00:00Z","price":594.25,"volume":21052600},{"date":"2025-11-24T00:00:00Z","price":613.0499877929688,"volume":23554900},{"date":"2025-11-25T00:00:00Z","price":636.219970703125,"volume":25213000},{"date":"2025-11-26T00:00:00Z","price":633.6099853515625,"volume":15209500},{"date":"2025-11-28T00:00:00Z","price":647.9500122070312,"volume":11033200},{"date":"2025-12-01T00:00:00Z","price":640.8699951171875,"volume":13029900},{"date":"2025-12-02T00:00:00Z","price":647.0999755859375,"volume":11640900},{"date":"2025-12-03T00:00:00Z","price":639.5999755859375,"volume":11134300},{"date":"2025-12-04T00:00:00Z","price":661.530029296875,"volume":29874600},{"date":"2025-12-05T00:00:00Z","price":673.4199829101562,"volume":21207900},{"date":"2025-12-08T00:00:00Z","price":666.7999877929688,"volume":13161000},{"date":"2025-12-09T00:00:00Z","price":656.9600219726562,"volume":12997100},{"date":"2025-12-10T00:00:00Z","price":650.1300048828125,"volume":16910900},{"date":"2025-12-11T00:00:00Z","price":652.7100219726562,"volume":13056700},{"date":"2025-12-12T00:00:00Z","price":644.22998046875,"volume":14016900},{"date":"2025-12-15T00:00:00Z","price":647.510009765625,"volume":15549100},{"date":"2025-12-16T00:00:00Z","price":657.1500244140625,"volume":14309100},{"date":"2025-12-17T00:00:00Z","price":649.5,"volume":15598500},{"date":"2025-12-18T00:00:00Z","price":664.4500122070312,"volume":20260300},{"date":"2025-12-19T00:00:00Z","price":658.77001953125,"volume":49977100},{"date":"2025-12-22T00:00:00Z","price":661.5,"volume":15659400},{"date":"2025-12-23T00:00:00Z","price":664.9400024414062,"volume":8486800},{"date":"2025-12-24T00:00:00Z","price":667.5499877929688,"volume":5627500},{"date":"2025-12-26T00:00:00Z","price":663.2899780273438,"volume":7133800},{"date":"2025-12-29T00:00:00Z","price":658.6900024414062,"volume":8506500},{"date":"2025-12-30T00:00:00Z","price":665.9500122070312,"volume":9187500},{"date":"2025-12-31T00:00:00Z","price":660.0900268554688,"volume":7940400},{"date":"2026-01-02T00:00:00Z","price":650.4099731445312,"volume":13726500},{"date":"2026-01-05T00:00:00Z","price":658.7899780273438,"volume":12213700},{"date":"2026-01-06T00:00:00Z","price":660.6199951171875,"volume":11074400},{"date":"2026-01-07T00:00:00Z","price":648.6900024414062,"volume":12846300},{"date":"2026-01-08T00:00:00Z","price":646.0599975585938,"volume":11921700},{"date":"2026-01-09T00:00:00Z","price":653.0599975585938,"volume":11634900},{"date":"2026-01-12T00:00:00Z","price":641.969970703125,"volume":14797200},{"date":"2026-01-13T00:00:00Z","price":631.0900268554688,"volume":18030400},{"date":"2026-01-14T00:00:00Z","price":615.52001953125,"volume":15527900},{"date":"2026-01-15T00:00:00Z","price":620.7999877929688,"volume":13076100},{"date":"2026-01-16T00:00:00Z","price":620.25,"volume":17012500},{"date":"2026-01-20T00:00:00Z","price":604.1199951171875,"volume":15169600},{"date":"2026-01-21T00:00:00Z","price":612.9600219726562,"volume":14494700},{"date":"2026-01-22T00:00:00Z","price":647.6300048828125,"volume":21394700},{"date":"2026-01-23T00:00:00Z","price":658.760009765625,"volume":22797700},{"date":"2026-01-26T00:00:00Z","price":672.3599853515625,"volume":16327400},{"date":"2026-01-27T00:00:00Z","price":672.969970703125,"volume":13297400},{"date":"2026-01-28T00:00:00Z","price":668.72998046875,"volume":25709600},{"date":"2026-01-29T00:00:00Z","price":738.3099975585938,"volume":59852900},{"date":"2026-01-30T00:00:00Z","price":716.5,"volume":23744600},{"date":"2026-02-02T00:00:00Z","price":706.4099731445312,"volume":14365200},{"date":"2026-02-03T00:00:00Z","price":691.7000122070312,"volume":13760700},{"date":"2026-02-04T00:00:00Z","price":668.989990234375,"volume":16882800},{"date":"2026-02-05T00:00:00Z","price":670.2100219726562,"volume":17131800},{"date":"2026-02-06T00:00:00Z","price":661.4600219726562,"volume":18159300},{"date":"2026-02-09T00:00:00Z","price":677.219970703125,"volume":14837500},{"date":"2026-02-10T00:00:00Z","price":670.719970703125,"volume":10455800},{"date":"2026-02-11T00:00:00Z","price":668.6900024414062,"volume":14323800},{"date":"2026-02-12T00:00:00Z","price":649.8099975585938,"volume":14960100},{"date":"2026-02-13T00:00:00Z","price":639.77001953125,"volume":12336400},{"date":"2026-02-17T00:00:00Z","price":639.2899780273438,"volume":12674700},{"date":"2026-02-18T00:00:00Z","price":643.219970703125,"volume":14649200},{"date":"2026-02-19T00:00:00Z","price":644.780029296875,"volume":10035700},{"date":"2026-02-20T00:00:00Z","price":655.6599731445312,"volume":14183500},{"date":"2026-02-23T00:00:00Z","price":637.25,"volume":8605900},{"date":"2026-02-24T00:00:00Z","price":639.2999877929688,"volume":10135600},{"date":"2026-02-25T00:00:00Z","price":653.6900024414062,"volume":11330700},{"date":"2026-02-26T00:00:00Z","price":657.010009765625,"volume":10637700},{"date":"2026-02-27T00:00:00Z","price":648.1799926757812,"volume":15703000},{"date":"2026-03-02T00:00:00Z","price":653.5599975585938,"volume":9816100},{"date":"2026-03-03T00:00:00Z","price":655.0800170898438,"volume":12263800},{"date":"2026-03-04T00:00:00Z","price":667.72998046875,"volume":10810100},{"date":"2026-03-05T00:00:00Z","price":660.5700073242188,"volume":13341400},{"date":"2026-03-06T00:00:00Z","price":644.8599853515625,"volume":13159400},{"date":"2026-03-09T00:00:00Z","price":647.3900146484375,"volume":13489700},{"date":"2026-03-10T00:00:00Z","price":654.0700073242188,"volume":9859300},{"date":"2026-03-11T00:00:00Z","price":654.8599853515625,"volume":8977200},{"date":"2026-03-12T00:00:00Z","price":638.1799926757812,"volume":11617500},{"date":"2026-03-13T00:00:00Z","price":613.7100219726562,"volume":18957600},{"date":"2026-03-16T00:00:00Z","price":627.4500122070312,"volume":15134900},{"date":"2026-03-17T00:00:00Z","price":622.6599731445312,"volume":10348800},{"date":"2026-03-18T00:00:00Z","price":615.6799926757812,"volume":11726300},{"date":"2026-03-19T00:00:00Z","price":606.7000122070312,"volume":13247700},{"date":"2026-03-20T00:00:00Z","price":593.6599731445312,"volume":21214900},{"date":"2026-03-23T00:00:00Z","price":604.0599975585938,"volume":13638000},{"date":"2026-03-24T00:00:00Z","price":592.9199829101562,"volume":10739700},{"date":"2026-03-25T00:00:00Z","price":594.8900146484375,"volume":12585000},{"date":"2026-03-26T00:00:00Z","price":547.5399780273438,"volume":35780100},{"date":"2026-03-27T00:00:00Z","price":525.719970703125,"volume":30133000},{"date":"2026-03-30T00:00:00Z","price":536.3800048828125,"volume":22795200},{"date":"2026-03-31T00:00:00Z","price":572.1300048828125,"volume":32898300},{"date":"2026-04-01T00:00:00Z","price":579.22998046875,"volume":23608100},{"date":"2026-04-02T00:00:00Z","price":574.4600219726562,"volume":13518500},{"date":"2026-04-06T00:00:00Z","price":573.02001953125,"volume":9515700},{"date":"2026-04-07T00:00:00Z","price":575.0499877929688,"volume":9580800},{"date":"2026-04-08T00:00:00Z","price":612.4199829101562,"volume":32036600},{"date":"2026-04-09T00:00:00Z","price":628.3900146484375,"volume":19012900},{"date":"2026-04-10T00:00:00Z","price":629.8599853515625,"volume":13294800},{"date":"2026-04-13T00:00:00Z","price":634.530029296875,"volume":9538900},{"date":"2026-04-14T00:00:00Z","price":662.489990234375,"volume":17818000},{"date":"2026-04-15T00:00:00Z","price":671.5800170898438,"volume":14952600},{"date":"2026-04-16T00:00:00Z","price":676.8699951171875,"volume":9544800},{"date":"2026-04-17T00:00:00Z","price":688.5499877929688,"volume":16283500},{"date":"2026-04-20T00:00:00Z","price":670.9099731445312,"volume":12534000},{"date":"2026-04-21T00:00:00Z","price":668.8400268554688,"volume":8660100},{"date":"2026-04-22T00:00:00Z","price":674.719970703125,"volume":9215600},{"date":"2026-04-23T00:00:00Z","price":659.1500244140625,"volume":11667000},{"date":"2026-04-24T00:00:00Z","price":675.030029296875,"volume":13348300},{"date":"2026-04-27T00:00:00Z","price":678.6199951171875,"volume":12805200},{"date":"2026-04-28T00:00:00Z","price":671.3400268554688,"volume":10606800},{"date":"2026-04-29T00:00:00Z","price":669.1199951171875,"volume":18947500},{"date":"2026-04-30T00:00:00Z","price":611.9099731445312,"volume":52765000},{"date":"2026-05-01T00:00:00Z","price":608.75,"volume":21404000},{"date":"2026-05-04T00:00:00Z","price":610.4099731445312,"volume":16203900},{"date":"2026-05-05T00:00:00Z","price":604.9600219726562,"volume":17171300},{"date":"2026-05-06T00:00:00Z","price":612.8800048828125,"volume":19915500},{"date":"2026-05-07T00:00:00Z","price":616.8099975585938,"volume":12307400},{"date":"2026-05-08T00:00:00Z","price":609.6300048828125,"volume":13557000},{"date":"2026-05-11T00:00:00Z","price":598.8599853515625,"volume":15940600},{"date":"2026-05-12T00:00:00Z","price":603.0,"volume":11351600},{"date":"2026-05-13T00:00:00Z","price":616.6300048828125,"volume":14634400},{"date":"2026-05-14T00:00:00Z","price":618.4299926757812,"volume":10651200},{"date":"2026-05-15T00:00:00Z","price":614.22998046875,"volume":13272600},{"date":"2026-05-18T00:00:00Z","price":611.2100219726562,"volume":13772400},{"date":"2026-05-19T00:00:00Z","price":602.6099853515625,"volume":11749900},{"date":"2026-05-20T00:00:00Z","price":605.0599975585938,"volume":11329700},{"date":"2026-05-21T00:00:00Z","price":607.3800048828125,"volume":13476100},{"date":"2026-05-22T00:00:00Z","price":610.260009765625,"volume":11688600},{"date":"2026-05-26T00:00:00Z","price":612.3400268554688,"volume":12234200},{"date":"2026-05-27T00:00:00Z","price":635.260009765625,"volume":23143600},{"date":"2026-05-28T00:00:00Z","price":635.2899780273438,"volume":16772400},{"date":"2026-05-29T00:00:00Z","price":632.510009765625,"volume":19806500},{"date":"2026-06-01T00:00:00Z","price":600.469970703125,"volume":29138800},{"date":"2026-06-02T00:00:00Z","price":597.6300048828125,"volume":18252000},{"date":"2026-06-03T00:00:00Z","price":622.97998046875,"volume":23020100},{"date":"2026-06-04T00:00:00Z","price":627.5700073242188,"volume":21469200},{"date":"2026-06-05T00:00:00Z","price":593.0,"volume":30091600},{"date":"2026-06-08T00:00:00Z","price":585.3900146484375,"volume":19512400},{"date":"2026-06-09T00:00:00Z","price":584.5900268554688,"volume":16977400},{"date":"2026-06-10T00:00:00Z","price":570.97998046875,"volume":17064000},{"date":"2026-06-11T00:00:00Z","price":568.4299926757812,"volume":17628000},{"date":"2026-06-12T00:00:00Z","price":566.97998046875,"volume":14326400},{"date":"2026-06-15T00:00:00Z","price":593.47998046875,"volume":17653300},{"date":"2026-06-16T00:00:00Z","price":600.2100219726562,"volume":11344400},{"date":"2026-06-17T00:00:00Z","price":567.5800170898438,"volume":20478300},{"date":"2026-06-18T00:00:00Z","price":577.219970703125,"volume":28824600},{"date":"2026-06-22T00:00:00Z","price":563.8499755859375,"volume":15405500},{"date":"2026-06-23T00:00:00Z","price":562.2000122070312,"volume":13103300},{"date":"2026-06-24T00:00:00Z","price":557.6699829101562,"volume":13963600},{"date":"2026-06-25T00:00:00Z","price":542.8699951171875,"volume":16968600},{"date":"2026-06-26T00:00:00Z","price":550.25,"volume":18867700},{"date":"2026-06-29T00:00:00Z","price":562.5999755859375,"volume":15011400},{"date":"2026-06-30T00:00:00Z","price":563.2899780273438,"volume":18111100},{"date":"2026-07-01T00:00:00Z","price":612.9099731445312,"volume":45536300},{"date":"2026-07-02T00:00:00Z","price":582.9000244140625,"volume":21705900},{"date":"2026-07-06T00:00:00Z","price":600.2899780273438,"volume":17674100},{"date":"2026-07-07T00:00:00Z","price":615.5800170898438,"volume":18560800},{"date":"2026-07-08T00:00:00Z","price":603.1199951171875,"volume":13606500},{"date":"2026-07-09T00:00:00Z","price":631.47998046875,"volume":26579700},{"date":"2026-07-10T00:00:00Z","price":669.2100219726562,"volume":40608900},{"date":"2026-07-13T00:00:00Z","price":656.72998046875,"volume":19840700},{"date":"2026-07-14T00:00:00Z","price":661.0399780273438,"volume":16748200},{"date":"2026-07-15T00:00:00Z","price":681.3099975585938,"volume":19003400},{"date":"2026-07-16T00:00:00Z","price":664.5399780273438,"volume":15816000},{"date":"2026-07-17T00:00:00Z","price":646.010009765625,"volume":22267900},{"date":"2026-07-20T00:00:00Z","price":645.8499755859375,"volume":10225200},{"date":"2026-07-21T00:00:00Z","price":643.8099975585938,"volume":9140500},{"date":"2026-07-22T00:00:00Z","price":627.1699829101562,"volume":11019600},{"date":"2026-07-23T00:00:00Z","price":606.0999755859375,"volume":15494800},{"date":"2026-07-24T00:00:00Z","price":595.1900024414062,"volume":11503500},{"date":"2026-07-27T00:00:00Z","price":593.8699951171875,"volume":11195300},{"date":"2026-07-28T00:00:00Z","price":593.4099731445312,"volume":12009300},{"date":"2026-07-29T00:00:00Z","price":585.6099853515625,"volume":22371100},{"date":"2026-07-30T00:00:00Z","price":539.030029296875,"volume":42271500},{"date":"2026-07-31T00:00:00Z","price":556.7100219726562,"volume":24261500},{"date":"2026-08-03T00:00:00Z","price":590.239990234375,"volume":25938100},{"date":"2026-08-04T00:00:00Z","price":587.9400024414062,"volume":17959200},{"date":"2026-08-05T00:00:00Z","price":588.77001953125,"volume":14897200},{"date":"2026-08-06T00:00:00Z","price":589.9000244140625,"volume":11811500},{"date":"2026-08-07T00:00:00Z","price":592.0999755859375,"volume":11250300},{"date":"2026-08-10T00:00:00Z","price":594.9199829101562,"volume":14967300},{"date":"2026-08-11T00:00:00Z","price":599.1199951171875,"volume":13146900},{"date":"2026-08-12T00:00:00Z","price":578.8499755859375,"volume":16186900},{"date":"2026-08-13T00:00:00Z","price":594.969970703125,"volume":11164200},{"date":"2026-08-14T00:00:00Z","price":589.8499755859375,"volume":8758000},{"date":"2026-08-17T00:00:00Z","price":568.969970703125,"volume":17225600},{"date":"2026-08-18T00:00:00Z","price":543.6699829101562,"volume":27094900},{"date":"2026-08-19T00:00:00Z","price":546.030029296875,"volume":16971700},{"date":"2026-08-20T00:00:00Z","price":545.8300170898438,"volume":13872200},{"date":"2026-08-21T00:00:00Z","price":549.9000244140625,"volume":13848000},{"date":"2026-08-24T00:00:00Z","price":559.02001953125,"volume":12990600},{"date":"2026-08-25T00:00:00Z","price":570.0499877929688,"volume":9769100},{"date":"2026-08-26T00:00:00Z","price":576.1400146484375,"volume":31416300},{"date":"2026-08-27T00:00:00Z","price":571.0999755859375,"volume":15221400},{"date":"2026-08-28T00:00:00Z","price":578.02001953125,"volume":16042400},{"date":"2026-08-31T00:00:00Z","price":572.3400268554688,"volume":13383800},{"date":"2026-09-01T00:00:00Z","price":578.5399780273438,"volume":15796900},{"date":"2026-09-02T00:00:00Z","price":592.8499755859375,"volume":16552700},{"date":"2026-09-03T00:00:00Z","price":610.6799926757812,"volume":19737100},{"date":"2026-09-04T00:00:00Z","price":616.77001953125,"volume":15966200},{"date":"2026-09-08T00:00:00Z","price":613.47998046875,"volume":18909700},{"date":"2026-09-09T00:00:00Z","price":653.6900024414062,"volume":35900700},{"date":"2026-09-10T00:00:00Z","price":644.3800048828125,"volume":21531900},{"date":"2026-09-11T00:00:00Z","price":648.030029296875,"volume":16925000},{"date":"2026-09-14T00:00:00Z","price":665.5999755859375,"volume":19332300},{"date":"2026-09-15T00:00:00Z","price":670.239990234375,"volume":19502800},{"date":"2026-09-16T00:00:00Z","price":673.3099975585938,"volume":17217800},{"date":"2026-09-17T00:00:00Z","price":682.3099975585938,"volume":15928000},{"date":"2026-09-18T00:00:00Z","price":665.75,"volume":27596400},{"date":"2026-09-21T00:00:00Z","price":741.25,"volume":48720500},{"date":"2026-09-22T00:00:00Z","price":736.5999755859375,"volume":28122100},{"date":"2026-09-23T00:00:00Z","price":744.0999755859375,"volume":30829200},{"date":"2026-09-24T00:00:00Z","price":777.5900268554688,"volume":34808500},{"date":"2026-09-25T00:00:00Z","price":751.6599731445312,"volume":25826700},{"date":"2026-09-28T00:00:00Z","price":715.6199951171875,"volume":27943100},{"date":"2026-09-29T00:00:00Z","price":738.7899780273438,"volume":23591100},{"date":"2026-09-30T00:00:00Z","price":725.1799926757812,"volume":19293000},{"date":"2026-10-01T00:00:00Z","price":725.9299926757812,"volume":12408400},{"date":"2026-10-02T00:00:00Z","price":728.0800170898438,"volume":12964100},{"date":"2026-10-05T00:00:00Z","price":741.9000244140625,"volume":15215300},{"date":"2026-10-06T00:00:00Z","price":738.8800048828125,"volume":12563100},{"date":"2026-10-07T00:00:00Z","price":721.3099975585938,"volume":13231600},{"date":"2026-10-08T00:00:00Z","price":720.8900146484375,"volume":16041100},{"date":"2026-10-09T00:00:00Z","price":718.6699829101562,"volume":12619900},{"date":"2026-10-12T00:00:00Z","price":742.9600219726562,"volume":24882400},{"date":"2026-10-13T00:00:00Z","price":762.5,"volume":22706200},{"date":"2026-10-14T00:00:00Z","price":737.5399780273438,"volume":16236300},{"date":"2026-10-15T00:00:00Z","price":736.719970703125,"volume":16891500},{"date":"2026-10-16T00:00:00Z","price":709.3300170898438,"volume":20643800},{"date":"2026-10-19T00:00:00Z","price":705.4400024414062,"volume":16260900},{"date":"2026-10-20T00:00:00Z","price":694.25,"volume":17049100},{"date":"2026-10-21T00:00:00Z","price":697.52001953125,"volume":29203900},{"date":"2026-10-22T00:00:00Z","price":648.8499755859375,"volume":40571000},{"date":"2026-10-23T00:00:00Z","price":642.6199951171875,"volume":14791600},{"date":"2026-10-26T00:00:00Z","price":630.5599975585938,"volume":30913600},{"date":"2026-10-27T00:00:00Z","price":620.1900024414062,"volume":51334100},{"date":"2026-10-28T00:00:00Z","price":612.489990234375,"volume":35110900},{"date":"2026-10-29T00:00:00Z","price":624.52001953125,"volume":31276200},{"date":"2026-10-30T00:00:00Z","price":614.989990234375,"volume":25364700},{"date":"2026-11-02T00:00:00Z","price":606.72998046875,"volume":19496500},{"date":"2026-11-03T00:00:00Z","price":621.030029296875,"volume":13731300},{"date":"2026-11-04T00:00:00Z","price":630.0,"volume":32441800},{"date":"2026-11-05T00:00:00Z","price":605.0800170898438,"volume":28514900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.64,"return90d":-1.2775050819479938,"avgDollarVolume":13941000119.745842,"historyDays":277,"eligible":true,"volatility":43.981614367664484,"rsi14":21.26359738025826,"sma200":632.1262973022461,"relativeVolume":1.346095463117599,"high52":777.5900268554688,"low52":525.719970703125,"rank":9,"score":91.91919191919192,"peSource":"https://finance.yahoo.com/quote/META/","peFetchedAt":"2026-11-06T02:49:31.701614+00:00","peStatus":"reported"},{"ticker":"AVGO","companyName":"Broadcom Inc. Common Stock","sector":"Technology","price":291.5299987792969,"change":-33.95001220703125,"changePercent":-10.430751831471863,"marketCap":1553721048460.0,"volume":53594200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":333.3900146484375,"volume":21122700},{"date":"2025-10-02T00:00:00Z","price":338.17999267578125,"volume":19917600},{"date":"2025-10-03T00:00:00Z","price":338.3699951171875,"volume":14749100},{"date":"2025-10-06T00:00:00Z","price":335.489990234375,"volume":18465700},{"date":"2025-10-07T00:00:00Z","price":336.4100036621094,"volume":18086700},{"date":"2025-10-08T00:00:00Z","price":345.5,"volume":21478300},{"date":"2025-10-09T00:00:00Z","price":345.0199890136719,"volume":17643700},{"date":"2025-10-10T00:00:00Z","price":324.6300048828125,"volume":28941000},{"date":"2025-10-13T00:00:00Z","price":356.70001220703125,"volume":45984300},{"date":"2025-10-14T00:00:00Z","price":344.1300048828125,"volume":22078000},{"date":"2025-10-15T00:00:00Z","price":351.3299865722656,"volume":23918500},{"date":"2025-10-16T00:00:00Z","price":354.1499938964844,"volume":20317200},{"date":"2025-10-17T00:00:00Z","price":349.3299865722656,"volume":20937900},{"date":"2025-10-20T00:00:00Z","price":349.239990234375,"volume":15640200},{"date":"2025-10-21T00:00:00Z","price":342.6600036621094,"volume":16092600},{"date":"2025-10-22T00:00:00Z","price":340.29998779296875,"volume":19268800},{"date":"2025-10-23T00:00:00Z","price":344.2900085449219,"volume":12859200},{"date":"2025-10-24T00:00:00Z","price":354.1300048828125,"volume":16143700},{"date":"2025-10-27T00:00:00Z","price":362.04998779296875,"volume":20065800},{"date":"2025-10-28T00:00:00Z","price":372.9700012207031,"volume":21056000},{"date":"2025-10-29T00:00:00Z","price":385.9800109863281,"volume":24975200},{"date":"2025-10-30T00:00:00Z","price":376.4700012207031,"volume":24295300},{"date":"2025-10-31T00:00:00Z","price":369.6300048828125,"volume":21598400},{"date":"2025-11-03T00:00:00Z","price":362.54998779296875,"volume":17198900},{"date":"2025-11-04T00:00:00Z","price":351.94000244140625,"volume":24047500},{"date":"2025-11-05T00:00:00Z","price":358.9800109863281,"volume":17087600},{"date":"2025-11-06T00:00:00Z","price":355.5899963378906,"volume":19896900},{"date":"2025-11-07T00:00:00Z","price":349.42999267578125,"volume":21903200},{"date":"2025-11-10T00:00:00Z","price":358.3900146484375,"volume":16409000},{"date":"2025-11-11T00:00:00Z","price":351.9599914550781,"volume":16446800},{"date":"2025-11-12T00:00:00Z","price":355.2200012207031,"volume":12190500},{"date":"2025-11-13T00:00:00Z","price":339.9800109863281,"volume":22616600},{"date":"2025-11-14T00:00:00Z","price":342.4599914550781,"volume":18500800},{"date":"2025-11-17T00:00:00Z","price":342.6499938964844,"volume":14799600},{"date":"2025-11-18T00:00:00Z","price":340.5,"volume":21726800},{"date":"2025-11-19T00:00:00Z","price":354.4200134277344,"volume":21851900},{"date":"2025-11-20T00:00:00Z","price":346.82000732421875,"volume":28867000},{"date":"2025-11-21T00:00:00Z","price":340.20001220703125,"volume":30280300},{"date":"2025-11-24T00:00:00Z","price":377.9599914550781,"volume":47262400},{"date":"2025-11-25T00:00:00Z","price":385.0299987792969,"volume":33507600},{"date":"2025-11-26T00:00:00Z","price":397.57000732421875,"volume":28693000},{"date":"2025-11-28T00:00:00Z","price":402.9599914550781,"volume":13365500},{"date":"2025-12-01T00:00:00Z","price":386.0799865722656,"volume":23252000},{"date":"2025-12-02T00:00:00Z","price":381.57000732421875,"volume":22207000},{"date":"2025-12-03T00:00:00Z","price":380.6099853515625,"volume":21336400},{"date":"2025-12-04T00:00:00Z","price":381.0299987792969,"volume":15845900},{"date":"2025-12-05T00:00:00Z","price":390.239990234375,"volume":24779900},{"date":"2025-12-08T00:00:00Z","price":401.1000061035156,"volume":30410600},{"date":"2025-12-09T00:00:00Z","price":406.2900085449219,"volume":24546000},{"date":"2025-12-10T00:00:00Z","price":412.9700012207031,"volume":31531000},{"date":"2025-12-11T00:00:00Z","price":406.3699951171875,"volume":45681600},{"date":"2025-12-12T00:00:00Z","price":359.92999267578125,"volume":95588500},{"date":"2025-12-15T00:00:00Z","price":339.80999755859375,"volume":65894900},{"date":"2025-12-16T00:00:00Z","price":341.29998779296875,"volume":58061100},{"date":"2025-12-17T00:00:00Z","price":326.0199890136719,"volume":73300900},{"date":"2025-12-18T00:00:00Z","price":329.8800048828125,"volume":54501900},{"date":"2025-12-19T00:00:00Z","price":340.3599853515625,"volume":159095200},{"date":"2025-12-22T00:00:00Z","price":341.45001220703125,"volume":28739600},{"date":"2025-12-23T00:00:00Z","price":349.32000732421875,"volume":28232600},{"date":"2025-12-24T00:00:00Z","price":350.2200012207031,"volume":11424400},{"date":"2025-12-26T00:00:00Z","price":352.1300048828125,"volume":15028100},{"date":"2025-12-29T00:00:00Z","price":349.3900146484375,"volume":21946900},{"date":"2025-12-30T00:00:00Z","price":349.8500061035156,"volume":16633600},{"date":"2025-12-31T00:00:00Z","price":346.1000061035156,"volume":15346100},{"date":"2026-01-02T00:00:00Z","price":347.6199951171875,"volume":25398600},{"date":"2026-01-05T00:00:00Z","price":343.4200134277344,"volume":31136000},{"date":"2026-01-06T00:00:00Z","price":343.7699890136719,"volume":27135500},{"date":"2026-01-07T00:00:00Z","price":343.5,"volume":20249300},{"date":"2026-01-08T00:00:00Z","price":332.4800109863281,"volume":24385200},{"date":"2026-01-09T00:00:00Z","price":344.9700012207031,"volume":22482500},{"date":"2026-01-12T00:00:00Z","price":352.2099914550781,"volume":20949600},{"date":"2026-01-13T00:00:00Z","price":354.6099853515625,"volume":18308000},{"date":"2026-01-14T00:00:00Z","price":339.8900146484375,"volume":30094700},{"date":"2026-01-15T00:00:00Z","price":343.0199890136719,"volume":22218800},{"date":"2026-01-16T00:00:00Z","price":351.7099914550781,"volume":31291200},{"date":"2026-01-20T00:00:00Z","price":332.6000061035156,"volume":32293900},{"date":"2026-01-21T00:00:00Z","price":328.79998779296875,"volume":32006600},{"date":"2026-01-22T00:00:00Z","price":325.489990234375,"volume":24275400},{"date":"2026-01-23T00:00:00Z","price":320.04998779296875,"volume":30259500},{"date":"2026-01-26T00:00:00Z","price":324.8500061035156,"volume":25006400},{"date":"2026-01-27T00:00:00Z","price":332.7900085449219,"volume":25537600},{"date":"2026-01-28T00:00:00Z","price":333.239990234375,"volume":23001700},{"date":"2026-01-29T00:00:00Z","price":330.7300109863281,"volume":20447500},{"date":"2026-01-30T00:00:00Z","price":331.29998779296875,"volume":28313000},{"date":"2026-02-02T00:00:00Z","price":331.1099853515625,"volume":17278200},{"date":"2026-02-03T00:00:00Z","price":320.3299865722656,"volume":36914800},{"date":"2026-02-04T00:00:00Z","price":308.04998779296875,"volume":43330300},{"date":"2026-02-05T00:00:00Z","price":310.510009765625,"volume":42775800},{"date":"2026-02-06T00:00:00Z","price":332.9200134277344,"volume":33003400},{"date":"2026-02-09T00:00:00Z","price":343.94000244140625,"volume":30091000},{"date":"2026-02-10T00:00:00Z","price":340.44000244140625,"volume":19542700},{"date":"2026-02-11T00:00:00Z","price":342.760009765625,"volume":17004700},{"date":"2026-02-12T00:00:00Z","price":331.1700134277344,"volume":22007300},{"date":"2026-02-13T00:00:00Z","price":325.1700134277344,"volume":18397200},{"date":"2026-02-17T00:00:00Z","price":332.5400085449219,"volume":23469700},{"date":"2026-02-18T00:00:00Z","price":333.510009765625,"volume":13565300},{"date":"2026-02-19T00:00:00Z","price":333.989990234375,"volume":15180900},{"date":"2026-02-20T00:00:00Z","price":332.6499938964844,"volume":17658900},{"date":"2026-02-23T00:00:00Z","price":330.3399963378906,"volume":16472400},{"date":"2026-02-24T00:00:00Z","price":325.489990234375,"volume":23614400},{"date":"2026-02-25T00:00:00Z","price":332.30999755859375,"volume":20182300},{"date":"2026-02-26T00:00:00Z","price":321.70001220703125,"volume":33025300},{"date":"2026-02-27T00:00:00Z","price":319.54998779296875,"volume":28004200},{"date":"2026-03-02T00:00:00Z","price":318.82000732421875,"volume":20567200},{"date":"2026-03-03T00:00:00Z","price":313.8399963378906,"volume":20826200},{"date":"2026-03-04T00:00:00Z","price":317.5299987792969,"volume":34895800},{"date":"2026-03-05T00:00:00Z","price":332.7699890136719,"volume":57076600},{"date":"2026-03-06T00:00:00Z","price":330.4800109863281,"volume":39152200},{"date":"2026-03-09T00:00:00Z","price":345.75,"volume":40605800},{"date":"2026-03-10T00:00:00Z","price":342.5799865722656,"volume":29531700},{"date":"2026-03-11T00:00:00Z","price":341.57000732421875,"volume":20104100},{"date":"2026-03-12T00:00:00Z","price":335.9700012207031,"volume":21982700},{"date":"2026-03-13T00:00:00Z","price":322.1600036621094,"volume":34725000},{"date":"2026-03-16T00:00:00Z","price":324.9200134277344,"volume":31363100},{"date":"2026-03-17T00:00:00Z","price":321.30999755859375,"volume":38026500},{"date":"2026-03-18T00:00:00Z","price":315.92999267578125,"volume":25460600},{"date":"2026-03-19T00:00:00Z","price":319.8399963378906,"volume":23524800},{"date":"2026-03-20T00:00:00Z","price":310.510009765625,"volume":43325900},{"date":"2026-03-23T00:00:00Z","price":322.510009765625,"volume":27369200},{"date":"2026-03-24T00:00:00Z","price":318.2900085449219,"volume":19799000},{"date":"2026-03-25T00:00:00Z","price":318.80999755859375,"volume":19900000},{"date":"2026-03-26T00:00:00Z","price":309.4200134277344,"volume":20343700},{"date":"2026-03-27T00:00:00Z","price":300.67999267578125,"volume":23593900},{"date":"2026-03-30T00:00:00Z","price":293.4100036621094,"volume":28054500},{"date":"2026-03-31T00:00:00Z","price":309.510009765625,"volume":29289500},{"date":"2026-04-01T00:00:00Z","price":313.489990234375,"volume":19171000},{"date":"2026-04-02T00:00:00Z","price":314.54998779296875,"volume":14021100},{"date":"2026-04-06T00:00:00Z","price":314.42999267578125,"volume":12111300},{"date":"2026-04-07T00:00:00Z","price":333.9700012207031,"volume":33310900},{"date":"2026-04-08T00:00:00Z","price":350.6300048828125,"volume":31573100},{"date":"2026-04-09T00:00:00Z","price":354.9100036621094,"volume":20514900},{"date":"2026-04-10T00:00:00Z","price":371.54998779296875,"volume":29958100},{"date":"2026-04-13T00:00:00Z","price":379.75,"volume":24115800},{"date":"2026-04-14T00:00:00Z","price":380.7799987792969,"volume":24423000},{"date":"2026-04-15T00:00:00Z","price":396.7200012207031,"volume":29559300},{"date":"2026-04-16T00:00:00Z","price":398.4700012207031,"volume":18872900},{"date":"2026-04-17T00:00:00Z","price":406.5400085449219,"volume":20581700},{"date":"2026-04-20T00:00:00Z","price":399.6300048828125,"volume":16922000},{"date":"2026-04-21T00:00:00Z","price":402.1700134277344,"volume":16275500},{"date":"2026-04-22T00:00:00Z","price":422.6499938964844,"volume":23702500},{"date":"2026-04-23T00:00:00Z","price":419.94000244140625,"volume":19501600},{"date":"2026-04-24T00:00:00Z","price":422.760009765625,"volume":22491100},{"date":"2026-04-27T00:00:00Z","price":418.20001220703125,"volume":17451600},{"date":"2026-04-28T00:00:00Z","price":399.8299865722656,"volume":25519200},{"date":"2026-04-29T00:00:00Z","price":405.45001220703125,"volume":15962500},{"date":"2026-04-30T00:00:00Z","price":417.42999267578125,"volume":21821600},{"date":"2026-05-01T00:00:00Z","price":421.2799987792969,"volume":11882600},{"date":"2026-05-04T00:00:00Z","price":416.5,"volume":15140400},{"date":"2026-05-05T00:00:00Z","price":427.3599853515625,"volume":21175200},{"date":"2026-05-06T00:00:00Z","price":425.44000244140625,"volume":20707000},{"date":"2026-05-07T00:00:00Z","price":412.55999755859375,"volume":22791700},{"date":"2026-05-08T00:00:00Z","price":430.0,"volume":22561400},{"date":"2026-05-11T00:00:00Z","price":428.42999267578125,"volume":16825500},{"date":"2026-05-12T00:00:00Z","price":419.29998779296875,"volume":19004300},{"date":"2026-05-13T00:00:00Z","price":416.7900085449219,"volume":16981200},{"date":"2026-05-14T00:00:00Z","price":439.7900085449219,"volume":19733800},{"date":"2026-05-15T00:00:00Z","price":425.19000244140625,"volume":18957100},{"date":"2026-05-18T00:00:00Z","price":420.7099914550781,"volume":17863300},{"date":"2026-05-19T00:00:00Z","price":411.07000732421875,"volume":20652100},{"date":"2026-05-20T00:00:00Z","price":417.760009765625,"volume":16312600},{"date":"2026-05-21T00:00:00Z","price":414.57000732421875,"volume":16865300},{"date":"2026-05-22T00:00:00Z","price":414.1400146484375,"volume":14086400},{"date":"2026-05-26T00:00:00Z","price":422.010009765625,"volume":22562900},{"date":"2026-05-27T00:00:00Z","price":421.8599853515625,"volume":17601000},{"date":"2026-05-28T00:00:00Z","price":426.5799865722656,"volume":17855600},{"date":"2026-05-29T00:00:00Z","price":446.7699890136719,"volume":41798400},{"date":"2026-06-01T00:00:00Z","price":459.9700012207031,"volume":30586000},{"date":"2026-06-02T00:00:00Z","price":481.57000732421875,"volume":38306700},{"date":"2026-06-03T00:00:00Z","price":479.2300109863281,"volume":50126400},{"date":"2026-06-04T00:00:00Z","price":418.9100036621094,"volume":80979400},{"date":"2026-06-05T00:00:00Z","price":385.7300109863281,"volume":51146100},{"date":"2026-06-08T00:00:00Z","price":396.6000061035156,"volume":37099000},{"date":"2026-06-09T00:00:00Z","price":392.1600036621094,"volume":37026900},{"date":"2026-06-10T00:00:00Z","price":372.1000061035156,"volume":38193500},{"date":"2026-06-11T00:00:00Z","price":385.57000732421875,"volume":35187600},{"date":"2026-06-12T00:00:00Z","price":382.07000732421875,"volume":27600900},{"date":"2026-06-15T00:00:00Z","price":393.94000244140625,"volume":32394200},{"date":"2026-06-16T00:00:00Z","price":376.7099914550781,"volume":31573700},{"date":"2026-06-17T00:00:00Z","price":392.8999938964844,"volume":40005500},{"date":"2026-06-18T00:00:00Z","price":411.3500061035156,"volume":45076100},{"date":"2026-06-22T00:00:00Z","price":392.1300048828125,"volume":26403700},{"date":"2026-06-23T00:00:00Z","price":380.1499938964844,"volume":33122200},{"date":"2026-06-24T00:00:00Z","price":382.07000732421875,"volume":29938700},{"date":"2026-06-25T00:00:00Z","price":378.9100036621094,"volume":23353700},{"date":"2026-06-26T00:00:00Z","price":365.0199890136719,"volume":34839300},{"date":"2026-06-29T00:00:00Z","price":372.45001220703125,"volume":24285200},{"date":"2026-06-30T00:00:00Z","price":377.75,"volume":28517400},{"date":"2026-07-01T00:00:00Z","price":369.3399963378906,"volume":23712600},{"date":"2026-07-02T00:00:00Z","price":360.45001220703125,"volume":26749500},{"date":"2026-07-06T00:00:00Z","price":373.8999938964844,"volume":24544000},{"date":"2026-07-07T00:00:00Z","price":370.7799987792969,"volume":24116700},{"date":"2026-07-08T00:00:00Z","price":388.69000244140625,"volume":31624100},{"date":"2026-07-09T00:00:00Z","price":401.1099853515625,"volume":28074000},{"date":"2026-07-10T00:00:00Z","price":399.9700012207031,"volume":14595900},{"date":"2026-07-13T00:00:00Z","price":384.04998779296875,"volume":21294500},{"date":"2026-07-14T00:00:00Z","price":389.1099853515625,"volume":20118700},{"date":"2026-07-15T00:00:00Z","price":394.2799987792969,"volume":16324100},{"date":"2026-07-16T00:00:00Z","price":374.45001220703125,"volume":23407200},{"date":"2026-07-17T00:00:00Z","price":370.8299865722656,"volume":23272200},{"date":"2026-07-20T00:00:00Z","price":378.1600036621094,"volume":14420500},{"date":"2026-07-21T00:00:00Z","price":386.5,"volume":17291100},{"date":"2026-07-22T00:00:00Z","price":396.80999755859375,"volume":16966200},{"date":"2026-07-23T00:00:00Z","price":392.4700012207031,"volume":16348700},{"date":"2026-07-24T00:00:00Z","price":381.9200134277344,"volume":15149400},{"date":"2026-07-27T00:00:00Z","price":383.2200012207031,"volume":18502100},{"date":"2026-07-28T00:00:00Z","price":380.9100036621094,"volume":20328400},{"date":"2026-07-29T00:00:00Z","price":370.32000732421875,"volume":21374400},{"date":"2026-07-30T00:00:00Z","price":387.8399963378906,"volume":23639800},{"date":"2026-07-31T00:00:00Z","price":389.2799987792969,"volume":20391000},{"date":"2026-08-03T00:00:00Z","price":392.2300109863281,"volume":17315100},{"date":"2026-08-04T00:00:00Z","price":418.1600036621094,"volume":29564200},{"date":"2026-08-05T00:00:00Z","price":418.2799987792969,"volume":16880400},{"date":"2026-08-06T00:00:00Z","price":420.57000732421875,"volume":13907500},{"date":"2026-08-07T00:00:00Z","price":427.760009765625,"volume":14698300},{"date":"2026-08-10T00:00:00Z","price":422.3999938964844,"volume":13854100},{"date":"2026-08-11T00:00:00Z","price":416.0799865722656,"volume":12882700},{"date":"2026-08-12T00:00:00Z","price":416.04998779296875,"volume":15859200},{"date":"2026-08-13T00:00:00Z","price":417.82000732421875,"volume":13180500},{"date":"2026-08-14T00:00:00Z","price":392.989990234375,"volume":29513600},{"date":"2026-08-17T00:00:00Z","price":392.42999267578125,"volume":20042600},{"date":"2026-08-18T00:00:00Z","price":380.0,"volume":22878200},{"date":"2026-08-19T00:00:00Z","price":362.4800109863281,"volume":35091400},{"date":"2026-08-20T00:00:00Z","price":364.0299987792969,"volume":19729800},{"date":"2026-08-21T00:00:00Z","price":368.45001220703125,"volume":19037100},{"date":"2026-08-24T00:00:00Z","price":358.760009765625,"volume":18717200},{"date":"2026-08-25T00:00:00Z","price":356.739990234375,"volume":18014900},{"date":"2026-08-26T00:00:00Z","price":355.5899963378906,"volume":19196300},{"date":"2026-08-27T00:00:00Z","price":371.5400085449219,"volume":21330000},{"date":"2026-08-28T00:00:00Z","price":368.7900085449219,"volume":16596100},{"date":"2026-08-31T00:00:00Z","price":370.3399963378906,"volume":21948000},{"date":"2026-09-01T00:00:00Z","price":369.67999267578125,"volume":19288900},{"date":"2026-09-02T00:00:00Z","price":367.239990234375,"volume":38874600},{"date":"2026-09-03T00:00:00Z","price":357.1600036621094,"volume":60242600},{"date":"2026-09-04T00:00:00Z","price":357.8999938964844,"volume":32863300},{"date":"2026-09-08T00:00:00Z","price":368.55999755859375,"volume":30464900},{"date":"2026-09-09T00:00:00Z","price":364.3800048828125,"volume":25918200},{"date":"2026-09-10T00:00:00Z","price":360.8299865722656,"volume":23994300},{"date":"2026-09-11T00:00:00Z","price":361.989990234375,"volume":21166900},{"date":"2026-09-14T00:00:00Z","price":344.7200012207031,"volume":32662800},{"date":"2026-09-15T00:00:00Z","price":339.2699890136719,"volume":24783900},{"date":"2026-09-16T00:00:00Z","price":339.510009765625,"volume":23152500},{"date":"2026-09-17T00:00:00Z","price":347.29998779296875,"volume":24389600},{"date":"2026-09-18T00:00:00Z","price":357.6099853515625,"volume":44032800},{"date":"2026-09-21T00:00:00Z","price":362.6600036621094,"volume":26498600},{"date":"2026-09-22T00:00:00Z","price":364.5400085449219,"volume":20570800},{"date":"2026-09-23T00:00:00Z","price":354.989990234375,"volume":23387700},{"date":"2026-09-24T00:00:00Z","price":350.3599853515625,"volume":20930400},{"date":"2026-09-25T00:00:00Z","price":352.80999755859375,"volume":16255500},{"date":"2026-09-28T00:00:00Z","price":349.57000732421875,"volume":21527900},{"date":"2026-09-29T00:00:00Z","price":355.1000061035156,"volume":19187400},{"date":"2026-09-30T00:00:00Z","price":351.19000244140625,"volume":19760700},{"date":"2026-10-01T00:00:00Z","price":343.6400146484375,"volume":24574100},{"date":"2026-10-02T00:00:00Z","price":355.1400146484375,"volume":24639600},{"date":"2026-10-05T00:00:00Z","price":362.510009765625,"volume":21481600},{"date":"2026-10-06T00:00:00Z","price":375.80999755859375,"volume":30834300},{"date":"2026-10-07T00:00:00Z","price":376.510009765625,"volume":18046100},{"date":"2026-10-08T00:00:00Z","price":360.1400146484375,"volume":27145200},{"date":"2026-10-09T00:00:00Z","price":361.5400085449219,"volume":16843800},{"date":"2026-10-12T00:00:00Z","price":354.7300109863281,"volume":16336800},{"date":"2026-10-13T00:00:00Z","price":357.30999755859375,"volume":17266700},{"date":"2026-10-14T00:00:00Z","price":346.25,"volume":23127400},{"date":"2026-10-15T00:00:00Z","price":344.3299865722656,"volume":28455800},{"date":"2026-10-16T00:00:00Z","price":328.75,"volume":29839600},{"date":"2026-10-19T00:00:00Z","price":334.5899963378906,"volume":17457600},{"date":"2026-10-20T00:00:00Z","price":334.3699951171875,"volume":15951800},{"date":"2026-10-21T00:00:00Z","price":337.79998779296875,"volume":17123600},{"date":"2026-10-22T00:00:00Z","price":323.239990234375,"volume":28139100},{"date":"2026-10-23T00:00:00Z","price":321.67999267578125,"volume":15917000},{"date":"2026-10-26T00:00:00Z","price":329.1700134277344,"volume":18646700},{"date":"2026-10-27T00:00:00Z","price":342.3299865722656,"volume":25567200},{"date":"2026-10-28T00:00:00Z","price":351.80999755859375,"volume":22718200},{"date":"2026-10-29T00:00:00Z","price":345.0,"volume":17052700},{"date":"2026-10-30T00:00:00Z","price":326.0799865722656,"volume":36511800},{"date":"2026-11-02T00:00:00Z","price":322.2300109863281,"volume":20326900},{"date":"2026-11-03T00:00:00Z","price":332.1300048828125,"volume":17274500},{"date":"2026-11-04T00:00:00Z","price":325.4800109863281,"volume":23881800},{"date":"2026-11-05T00:00:00Z","price":291.5299987792969,"volume":53594200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":37.23,"return90d":-21.0673088022152,"avgDollarVolume":8413597541.176981,"historyDays":277,"eligible":true,"volatility":43.590906377218566,"rsi14":36.298038736344665,"sma200":367.25070037841795,"relativeVolume":2.2561001579534565,"high52":481.57000732421875,"low52":291.5299987792969,"rank":10,"score":90.9090909090909,"peSource":"https://finance.yahoo.com/quote/AVGO/","peFetchedAt":"2026-11-06T02:49:32.041560+00:00","peStatus":"reported"},{"ticker":"TSLA","companyName":"Tesla Inc. Common Stock","sector":"Industrials","price":343.69000244140625,"change":-41.5,"changePercent":-10.773903719454104,"marketCap":1522562833220.0,"volume":79133000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":459.4599914550781,"volume":98122300},{"date":"2025-10-02T00:00:00Z","price":436.0,"volume":137009000},{"date":"2025-10-03T00:00:00Z","price":429.8299865722656,"volume":133188200},{"date":"2025-10-06T00:00:00Z","price":453.25,"volume":85324900},{"date":"2025-10-07T00:00:00Z","price":433.0899963378906,"volume":102296100},{"date":"2025-10-08T00:00:00Z","price":438.69000244140625,"volume":71192100},{"date":"2025-10-09T00:00:00Z","price":435.5400085449219,"volume":69339900},{"date":"2025-10-10T00:00:00Z","price":413.489990234375,"volume":112107900},{"date":"2025-10-13T00:00:00Z","price":435.8999938964844,"volume":79552800},{"date":"2025-10-14T00:00:00Z","price":429.239990234375,"volume":72669400},{"date":"2025-10-15T00:00:00Z","price":435.1499938964844,"volume":71558200},{"date":"2025-10-16T00:00:00Z","price":428.75,"volume":77189900},{"date":"2025-10-17T00:00:00Z","price":439.30999755859375,"volume":89331600},{"date":"2025-10-20T00:00:00Z","price":447.42999267578125,"volume":63719000},{"date":"2025-10-21T00:00:00Z","price":442.6000061035156,"volume":54412200},{"date":"2025-10-22T00:00:00Z","price":438.9700012207031,"volume":84023500},{"date":"2025-10-23T00:00:00Z","price":448.9800109863281,"volume":126709800},{"date":"2025-10-24T00:00:00Z","price":433.7200012207031,"volume":94727800},{"date":"2025-10-27T00:00:00Z","price":452.4200134277344,"volume":105867500},{"date":"2025-10-28T00:00:00Z","price":460.54998779296875,"volume":80185700},{"date":"2025-10-29T00:00:00Z","price":461.510009765625,"volume":67983500},{"date":"2025-10-30T00:00:00Z","price":440.1000061035156,"volume":72447900},{"date":"2025-10-31T00:00:00Z","price":456.55999755859375,"volume":83135800},{"date":"2025-11-03T00:00:00Z","price":468.3699951171875,"volume":84595200},{"date":"2025-11-04T00:00:00Z","price":444.260009765625,"volume":87756600},{"date":"2025-11-05T00:00:00Z","price":462.07000732421875,"volume":85573000},{"date":"2025-11-06T00:00:00Z","price":445.9100036621094,"volume":109622900},{"date":"2025-11-07T00:00:00Z","price":429.5199890136719,"volume":103471500},{"date":"2025-11-10T00:00:00Z","price":445.2300109863281,"volume":76515900},{"date":"2025-11-11T00:00:00Z","price":439.6199951171875,"volume":60533200},{"date":"2025-11-12T00:00:00Z","price":430.6000061035156,"volume":58513500},{"date":"2025-11-13T00:00:00Z","price":401.989990234375,"volume":118948000},{"date":"2025-11-14T00:00:00Z","price":404.3500061035156,"volume":105506700},{"date":"2025-11-17T00:00:00Z","price":408.9200134277344,"volume":102214300},{"date":"2025-11-18T00:00:00Z","price":401.25,"volume":80688600},{"date":"2025-11-19T00:00:00Z","price":403.989990234375,"volume":72047700},{"date":"2025-11-20T00:00:00Z","price":395.2300109863281,"volume":113548800},{"date":"2025-11-21T00:00:00Z","price":391.0899963378906,"volume":100460600},{"date":"2025-11-24T00:00:00Z","price":417.7799987792969,"volume":96806400},{"date":"2025-11-25T00:00:00Z","price":419.3999938964844,"volume":71915600},{"date":"2025-11-26T00:00:00Z","price":426.5799865722656,"volume":63463000},{"date":"2025-11-28T00:00:00Z","price":430.1700134277344,"volume":36252900},{"date":"2025-12-01T00:00:00Z","price":430.1400146484375,"volume":57463600},{"date":"2025-12-02T00:00:00Z","price":429.239990234375,"volume":69336600},{"date":"2025-12-03T00:00:00Z","price":446.739990234375,"volume":87483000},{"date":"2025-12-04T00:00:00Z","price":454.5299987792969,"volume":71906500},{"date":"2025-12-05T00:00:00Z","price":455.0,"volume":56427500},{"date":"2025-12-08T00:00:00Z","price":439.5799865722656,"volume":69165800},{"date":"2025-12-09T00:00:00Z","price":445.1700134277344,"volume":62367400},{"date":"2025-12-10T00:00:00Z","price":451.45001220703125,"volume":63257500},{"date":"2025-12-11T00:00:00Z","price":446.8900146484375,"volume":55979500},{"date":"2025-12-12T00:00:00Z","price":458.9599914550781,"volume":95656700},{"date":"2025-12-15T00:00:00Z","price":475.30999755859375,"volume":114542200},{"date":"2025-12-16T00:00:00Z","price":489.8800048828125,"volume":107608100},{"date":"2025-12-17T00:00:00Z","price":467.260009765625,"volume":106490400},{"date":"2025-12-18T00:00:00Z","price":483.3699951171875,"volume":95168400},{"date":"2025-12-19T00:00:00Z","price":481.20001220703125,"volume":103305400},{"date":"2025-12-22T00:00:00Z","price":488.7300109863281,"volume":86916100},{"date":"2025-12-23T00:00:00Z","price":485.55999755859375,"volume":58223600},{"date":"2025-12-24T00:00:00Z","price":485.3999938964844,"volume":41285400},{"date":"2025-12-26T00:00:00Z","price":475.19000244140625,"volume":58780700},{"date":"2025-12-29T00:00:00Z","price":459.6400146484375,"volume":66263000},{"date":"2025-12-30T00:00:00Z","price":454.42999267578125,"volume":59238500},{"date":"2025-12-31T00:00:00Z","price":449.7200012207031,"volume":49078000},{"date":"2026-01-02T00:00:00Z","price":438.07000732421875,"volume":85535400},{"date":"2026-01-05T00:00:00Z","price":451.6700134277344,"volume":67940800},{"date":"2026-01-06T00:00:00Z","price":432.9599914550781,"volume":89093800},{"date":"2026-01-07T00:00:00Z","price":431.4100036621094,"volume":59828800},{"date":"2026-01-08T00:00:00Z","price":435.79998779296875,"volume":57041100},{"date":"2026-01-09T00:00:00Z","price":445.010009765625,"volume":67331500},{"date":"2026-01-12T00:00:00Z","price":448.9599914550781,"volume":61649600},{"date":"2026-01-13T00:00:00Z","price":447.20001220703125,"volume":53719200},{"date":"2026-01-14T00:00:00Z","price":439.20001220703125,"volume":57259500},{"date":"2026-01-15T00:00:00Z","price":438.57000732421875,"volume":49465800},{"date":"2026-01-16T00:00:00Z","price":437.5,"volume":60220600},{"date":"2026-01-20T00:00:00Z","price":419.25,"volume":63187300},{"date":"2026-01-21T00:00:00Z","price":431.44000244140625,"volume":68124000},{"date":"2026-01-22T00:00:00Z","price":449.3599853515625,"volume":71546700},{"date":"2026-01-23T00:00:00Z","price":449.05999755859375,"volume":56771400},{"date":"2026-01-26T00:00:00Z","price":435.20001220703125,"volume":49397400},{"date":"2026-01-27T00:00:00Z","price":430.8999938964844,"volume":37733100},{"date":"2026-01-28T00:00:00Z","price":431.4599914550781,"volume":54857400},{"date":"2026-01-29T00:00:00Z","price":416.55999755859375,"volume":81686100},{"date":"2026-01-30T00:00:00Z","price":430.4100036621094,"volume":82626100},{"date":"2026-02-02T00:00:00Z","price":421.80999755859375,"volume":58739500},{"date":"2026-02-03T00:00:00Z","price":421.9599914550781,"volume":56886500},{"date":"2026-02-04T00:00:00Z","price":406.010009765625,"volume":74606900},{"date":"2026-02-05T00:00:00Z","price":397.2099914550781,"volume":72819800},{"date":"2026-02-06T00:00:00Z","price":411.1099853515625,"volume":62677100},{"date":"2026-02-09T00:00:00Z","price":417.32000732421875,"volume":54484300},{"date":"2026-02-10T00:00:00Z","price":425.2099914550781,"volume":64450200},{"date":"2026-02-11T00:00:00Z","price":428.2699890136719,"volume":57362000},{"date":"2026-02-12T00:00:00Z","price":417.07000732421875,"volume":61933400},{"date":"2026-02-13T00:00:00Z","price":417.44000244140625,"volume":51434100},{"date":"2026-02-17T00:00:00Z","price":410.6300048828125,"volume":59678800},{"date":"2026-02-18T00:00:00Z","price":411.32000732421875,"volume":45921400},{"date":"2026-02-19T00:00:00Z","price":411.7099914550781,"volume":51019600},{"date":"2026-02-20T00:00:00Z","price":411.82000732421875,"volume":57912200},{"date":"2026-02-23T00:00:00Z","price":399.8299865722656,"volume":69680000},{"date":"2026-02-24T00:00:00Z","price":409.3800048828125,"volume":58579500},{"date":"2026-02-25T00:00:00Z","price":417.3999938964844,"volume":54809700},{"date":"2026-02-26T00:00:00Z","price":408.5799865722656,"volume":53602500},{"date":"2026-02-27T00:00:00Z","price":402.510009765625,"volume":56890100},{"date":"2026-03-02T00:00:00Z","price":403.32000732421875,"volume":55088300},{"date":"2026-03-03T00:00:00Z","price":392.42999267578125,"volume":62617300},{"date":"2026-03-04T00:00:00Z","price":405.94000244140625,"volume":68305500},{"date":"2026-03-05T00:00:00Z","price":405.54998779296875,"volume":51925900},{"date":"2026-03-06T00:00:00Z","price":396.7300109863281,"volume":64054600},{"date":"2026-03-09T00:00:00Z","price":398.67999267578125,"volume":67018900},{"date":"2026-03-10T00:00:00Z","price":399.239990234375,"volume":59258700},{"date":"2026-03-11T00:00:00Z","price":407.82000732421875,"volume":62559900},{"date":"2026-03-12T00:00:00Z","price":395.010009765625,"volume":60973800},{"date":"2026-03-13T00:00:00Z","price":391.20001220703125,"volume":58504100},{"date":"2026-03-16T00:00:00Z","price":395.55999755859375,"volume":58068300},{"date":"2026-03-17T00:00:00Z","price":399.2699890136719,"volume":46890500},{"date":"2026-03-18T00:00:00Z","price":392.7799987792969,"volume":50853100},{"date":"2026-03-19T00:00:00Z","price":380.29998779296875,"volume":67078300},{"date":"2026-03-20T00:00:00Z","price":367.9599914550781,"volume":78628600},{"date":"2026-03-23T00:00:00Z","price":380.8500061035156,"volume":74606000},{"date":"2026-03-24T00:00:00Z","price":383.0299987792969,"volume":60004900},{"date":"2026-03-25T00:00:00Z","price":385.95001220703125,"volume":55157300},{"date":"2026-03-26T00:00:00Z","price":372.1099853515625,"volume":55522900},{"date":"2026-03-27T00:00:00Z","price":361.8299865722656,"volume":62065700},{"date":"2026-03-30T00:00:00Z","price":355.2799987792969,"volume":67954400},{"date":"2026-03-31T00:00:00Z","price":371.75,"volume":75534900},{"date":"2026-04-01T00:00:00Z","price":381.260009765625,"volume":58683800},{"date":"2026-04-02T00:00:00Z","price":360.5899963378906,"volume":83031200},{"date":"2026-04-06T00:00:00Z","price":352.82000732421875,"volume":77697600},{"date":"2026-04-07T00:00:00Z","price":346.6499938964844,"volume":74515400},{"date":"2026-04-08T00:00:00Z","price":343.25,"volume":78838600},{"date":"2026-04-09T00:00:00Z","price":345.6199951171875,"volume":62164000},{"date":"2026-04-10T00:00:00Z","price":348.95001220703125,"volume":51336000},{"date":"2026-04-13T00:00:00Z","price":352.4200134277344,"volume":53617500},{"date":"2026-04-14T00:00:00Z","price":364.20001220703125,"volume":59979600},{"date":"2026-04-15T00:00:00Z","price":391.95001220703125,"volume":113810400},{"date":"2026-04-16T00:00:00Z","price":388.8999938964844,"volume":63515100},{"date":"2026-04-17T00:00:00Z","price":400.6199951171875,"volume":90640000},{"date":"2026-04-20T00:00:00Z","price":392.5,"volume":64603900},{"date":"2026-04-21T00:00:00Z","price":386.4200134277344,"volume":50530600},{"date":"2026-04-22T00:00:00Z","price":387.510009765625,"volume":62362800},{"date":"2026-04-23T00:00:00Z","price":373.7200012207031,"volume":93969500},{"date":"2026-04-24T00:00:00Z","price":376.29998779296875,"volume":62893300},{"date":"2026-04-27T00:00:00Z","price":378.6700134277344,"volume":66735800},{"date":"2026-04-28T00:00:00Z","price":376.0199890136719,"volume":50864400},{"date":"2026-04-29T00:00:00Z","price":372.79998779296875,"volume":45384800},{"date":"2026-04-30T00:00:00Z","price":381.6300048828125,"volume":51076000},{"date":"2026-05-01T00:00:00Z","price":390.82000732421875,"volume":65338300},{"date":"2026-05-04T00:00:00Z","price":392.510009765625,"volume":48765100},{"date":"2026-05-05T00:00:00Z","price":389.3699951171875,"volume":47780600},{"date":"2026-05-06T00:00:00Z","price":398.7300109863281,"volume":53465400},{"date":"2026-05-07T00:00:00Z","price":411.7900085449219,"volume":64294200},{"date":"2026-05-08T00:00:00Z","price":428.3500061035156,"volume":65050000},{"date":"2026-05-11T00:00:00Z","price":445.0,"volume":78376100},{"date":"2026-05-12T00:00:00Z","price":433.45001220703125,"volume":60569300},{"date":"2026-05-13T00:00:00Z","price":445.2699890136719,"volume":68283200},{"date":"2026-05-14T00:00:00Z","price":443.29998779296875,"volume":46070400},{"date":"2026-05-15T00:00:00Z","price":422.239990234375,"volume":52688700},{"date":"2026-05-18T00:00:00Z","price":409.989990234375,"volume":52474200},{"date":"2026-05-19T00:00:00Z","price":404.1099853515625,"volume":46500600},{"date":"2026-05-20T00:00:00Z","price":417.260009765625,"volume":45294700},{"date":"2026-05-21T00:00:00Z","price":417.8500061035156,"volume":42636900},{"date":"2026-05-22T00:00:00Z","price":426.010009765625,"volume":46104700},{"date":"2026-05-26T00:00:00Z","price":433.5899963378906,"volume":45658900},{"date":"2026-05-27T00:00:00Z","price":440.3599853515625,"volume":44656500},{"date":"2026-05-28T00:00:00Z","price":442.1000061035156,"volume":32435000},{"date":"2026-05-29T00:00:00Z","price":435.7900085449219,"volume":45176800},{"date":"2026-06-01T00:00:00Z","price":415.8800048828125,"volume":44937900},{"date":"2026-06-02T00:00:00Z","price":423.739990234375,"volume":37596000},{"date":"2026-06-03T00:00:00Z","price":423.70001220703125,"volume":44500700},{"date":"2026-06-04T00:00:00Z","price":418.45001220703125,"volume":35323300},{"date":"2026-06-05T00:00:00Z","price":391.0,"volume":63420200},{"date":"2026-06-08T00:00:00Z","price":408.95001220703125,"volume":50328800},{"date":"2026-06-09T00:00:00Z","price":396.67999267578125,"volume":59940200},{"date":"2026-06-10T00:00:00Z","price":381.5899963378906,"volume":49695600},{"date":"2026-06-11T00:00:00Z","price":399.1499938964844,"volume":45324300},{"date":"2026-06-12T00:00:00Z","price":406.42999267578125,"volume":63514500},{"date":"2026-06-15T00:00:00Z","price":411.1499938964844,"volume":45620500},{"date":"2026-06-16T00:00:00Z","price":404.6600036621094,"volume":40255500},{"date":"2026-06-17T00:00:00Z","price":396.3800048828125,"volume":43534300},{"date":"2026-06-18T00:00:00Z","price":400.489990234375,"volume":58384700},{"date":"2026-06-22T00:00:00Z","price":405.04998779296875,"volume":47819500},{"date":"2026-06-23T00:00:00Z","price":381.6099853515625,"volume":50420200},{"date":"2026-06-24T00:00:00Z","price":375.5299987792969,"volume":37081400},{"date":"2026-06-25T00:00:00Z","price":375.1199951171875,"volume":30138800},{"date":"2026-06-26T00:00:00Z","price":379.7099914550781,"volume":53434100},{"date":"2026-06-29T00:00:00Z","price":411.8399963378906,"volume":57645800},{"date":"2026-06-30T00:00:00Z","price":420.6000061035156,"volume":43385600},{"date":"2026-07-01T00:00:00Z","price":425.29998779296875,"volume":40127900},{"date":"2026-07-02T00:00:00Z","price":393.45001220703125,"volume":73717700},{"date":"2026-07-06T00:00:00Z","price":419.7699890136719,"volume":54727900},{"date":"2026-07-07T00:00:00Z","price":402.8999938964844,"volume":38149900},{"date":"2026-07-08T00:00:00Z","price":394.05999755859375,"volume":33844900},{"date":"2026-07-09T00:00:00Z","price":406.54998779296875,"volume":37835000},{"date":"2026-07-10T00:00:00Z","price":407.760009765625,"volume":33410000},{"date":"2026-07-13T00:00:00Z","price":394.760009765625,"volume":32809200},{"date":"2026-07-14T00:00:00Z","price":396.17999267578125,"volume":23385000},{"date":"2026-07-15T00:00:00Z","price":394.4599914550781,"volume":31549800},{"date":"2026-07-16T00:00:00Z","price":391.05999755859375,"volume":29269100},{"date":"2026-07-17T00:00:00Z","price":380.8399963378906,"volume":31394600},{"date":"2026-07-20T00:00:00Z","price":369.57000732421875,"volume":33901500},{"date":"2026-07-21T00:00:00Z","price":378.92999267578125,"volume":32735300},{"date":"2026-07-22T00:00:00Z","price":374.010009765625,"volume":30646100},{"date":"2026-07-23T00:00:00Z","price":319.69000244140625,"volume":115606400},{"date":"2026-07-24T00:00:00Z","price":313.0299987792969,"volume":62760000},{"date":"2026-07-27T00:00:00Z","price":309.2200012207031,"volume":44919400},{"date":"2026-07-28T00:00:00Z","price":307.44000244140625,"volume":39802400},{"date":"2026-07-29T00:00:00Z","price":298.32000732421875,"volume":39478000},{"date":"2026-07-30T00:00:00Z","price":308.8500061035156,"volume":38005400},{"date":"2026-07-31T00:00:00Z","price":311.2099914550781,"volume":36630600},{"date":"2026-08-03T00:00:00Z","price":322.0799865722656,"volume":38281400},{"date":"2026-08-04T00:00:00Z","price":327.3500061035156,"volume":33318300},{"date":"2026-08-05T00:00:00Z","price":321.54998779296875,"volume":27820800},{"date":"2026-08-06T00:00:00Z","price":319.5299987792969,"volume":26033800},{"date":"2026-08-07T00:00:00Z","price":328.5799865722656,"volume":39492300},{"date":"2026-08-10T00:00:00Z","price":330.8800048828125,"volume":25003800},{"date":"2026-08-11T00:00:00Z","price":332.80999755859375,"volume":23345200},{"date":"2026-08-12T00:00:00Z","price":327.510009765625,"volume":28698900},{"date":"2026-08-13T00:00:00Z","price":339.9599914550781,"volume":34708300},{"date":"2026-08-14T00:00:00Z","price":342.2699890136719,"volume":45437100},{"date":"2026-08-17T00:00:00Z","price":339.29998779296875,"volume":26037100},{"date":"2026-08-18T00:00:00Z","price":336.8699951171875,"volume":27994500},{"date":"2026-08-19T00:00:00Z","price":351.1199951171875,"volume":36735400},{"date":"2026-08-20T00:00:00Z","price":345.1300048828125,"volume":30766400},{"date":"2026-08-21T00:00:00Z","price":362.8599853515625,"volume":59224000},{"date":"2026-08-24T00:00:00Z","price":348.95001220703125,"volume":39190500},{"date":"2026-08-25T00:00:00Z","price":350.25,"volume":29816700},{"date":"2026-08-26T00:00:00Z","price":345.82000732421875,"volume":28573000},{"date":"2026-08-27T00:00:00Z","price":354.80999755859375,"volume":30136200},{"date":"2026-08-28T00:00:00Z","price":348.75,"volume":32972200},{"date":"2026-08-31T00:00:00Z","price":367.95001220703125,"volume":61732300},{"date":"2026-09-01T00:00:00Z","price":356.0899963378906,"volume":36193900},{"date":"2026-09-02T00:00:00Z","price":357.010009765625,"volume":33951900},{"date":"2026-09-03T00:00:00Z","price":376.3699951171875,"volume":63601000},{"date":"2026-09-04T00:00:00Z","price":354.0799865722656,"volume":65018200},{"date":"2026-09-08T00:00:00Z","price":368.1600036621094,"volume":51078800},{"date":"2026-09-09T00:00:00Z","price":367.80999755859375,"volume":32564300},{"date":"2026-09-10T00:00:00Z","price":363.55999755859375,"volume":29667200},{"date":"2026-09-11T00:00:00Z","price":365.44000244140625,"volume":30153000},{"date":"2026-09-14T00:00:00Z","price":358.9700012207031,"volume":32477200},{"date":"2026-09-15T00:00:00Z","price":356.5799865722656,"volume":30317700},{"date":"2026-09-16T00:00:00Z","price":358.0799865722656,"volume":32177400},{"date":"2026-09-17T00:00:00Z","price":366.20001220703125,"volume":38924100},{"date":"2026-09-18T00:00:00Z","price":364.2699890136719,"volume":51922300},{"date":"2026-09-21T00:00:00Z","price":375.29998779296875,"volume":36599600},{"date":"2026-09-22T00:00:00Z","price":378.8999938964844,"volume":28229900},{"date":"2026-09-23T00:00:00Z","price":380.1199951171875,"volume":33522500},{"date":"2026-09-24T00:00:00Z","price":377.94000244140625,"volume":26165700},{"date":"2026-09-25T00:00:00Z","price":372.1099853515625,"volume":45999500},{"date":"2026-09-28T00:00:00Z","price":357.45001220703125,"volume":39452900},{"date":"2026-09-29T00:00:00Z","price":352.8399963378906,"volume":32492400},{"date":"2026-09-30T00:00:00Z","price":354.80999755859375,"volume":39235800},{"date":"2026-10-01T00:00:00Z","price":354.1099853515625,"volume":31080800},{"date":"2026-10-02T00:00:00Z","price":370.5899963378906,"volume":55330100},{"date":"2026-10-05T00:00:00Z","price":378.7300109863281,"volume":42232700},{"date":"2026-10-06T00:00:00Z","price":380.67999267578125,"volume":27735400},{"date":"2026-10-07T00:00:00Z","price":377.80999755859375,"volume":25594600},{"date":"2026-10-08T00:00:00Z","price":375.0,"volume":28394900},{"date":"2026-10-09T00:00:00Z","price":382.70001220703125,"volume":38952400},{"date":"2026-10-12T00:00:00Z","price":378.0299987792969,"volume":20244300},{"date":"2026-10-13T00:00:00Z","price":375.2300109863281,"volume":18393000},{"date":"2026-10-14T00:00:00Z","price":367.1600036621094,"volume":31001400},{"date":"2026-10-15T00:00:00Z","price":362.44000244140625,"volume":26728300},{"date":"2026-10-16T00:00:00Z","price":354.7200012207031,"volume":62067300},{"date":"2026-10-19T00:00:00Z","price":368.05999755859375,"volume":38817900},{"date":"2026-10-20T00:00:00Z","price":373.7099914550781,"volume":32123300},{"date":"2026-10-21T00:00:00Z","price":386.4700012207031,"volume":48875800},{"date":"2026-10-22T00:00:00Z","price":374.5799865722656,"volume":51610900},{"date":"2026-10-23T00:00:00Z","price":372.2200012207031,"volume":34763000},{"date":"2026-10-26T00:00:00Z","price":391.6199951171875,"volume":53090200},{"date":"2026-10-27T00:00:00Z","price":407.4599914550781,"volume":45333200},{"date":"2026-10-28T00:00:00Z","price":404.2200012207031,"volume":35598800},{"date":"2026-10-29T00:00:00Z","price":403.29998779296875,"volume":22858300},{"date":"2026-10-30T00:00:00Z","price":399.80999755859375,"volume":41737200},{"date":"2026-11-02T00:00:00Z","price":403.82000732421875,"volume":43141100},{"date":"2026-11-03T00:00:00Z","price":398.5,"volume":26647700},{"date":"2026-11-04T00:00:00Z","price":385.19000244140625,"volume":47805800},{"date":"2026-11-05T00:00:00Z","price":343.69000244140625,"volume":79133000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":377.68,"return90d":-19.188805006806,"avgDollarVolume":13840443539.603098,"historyDays":277,"eligible":true,"volatility":46.00341486292374,"rsi14":46.396131847584805,"sma200":384.3207989501953,"relativeVolume":2.0952179581789303,"high52":489.8800048828125,"low52":298.32000732421875,"rank":11,"score":89.8989898989899,"peSource":"https://finance.yahoo.com/quote/TSLA/","peFetchedAt":"2026-11-06T02:49:32.158266+00:00","peStatus":"reported"},{"ticker":"LLY","companyName":"Eli Lilly and Company Common Stock","sector":"Healthcare","price":1364.72998046875,"change":-53.260009765625,"changePercent":-3.7560215609718006,"marketCap":1333967046508.0,"volume":4878900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":825.4199829101562,"volume":10124500},{"date":"2025-10-02T00:00:00Z","price":819.8499755859375,"volume":4291800},{"date":"2025-10-03T00:00:00Z","price":839.8699951171875,"volume":5088500},{"date":"2025-10-06T00:00:00Z","price":845.0499877929688,"volume":3651400},{"date":"2025-10-07T00:00:00Z","price":843.6300048828125,"volume":2610800},{"date":"2025-10-08T00:00:00Z","price":845.719970703125,"volume":2180900},{"date":"2025-10-09T00:00:00Z","price":855.3499755859375,"volume":3071700},{"date":"2025-10-10T00:00:00Z","price":833.489990234375,"volume":3431000},{"date":"2025-10-13T00:00:00Z","price":819.4000244140625,"volume":2167500},{"date":"2025-10-14T00:00:00Z","price":812.3499755859375,"volume":1928400},{"date":"2025-10-15T00:00:00Z","price":826.5700073242188,"volume":2355800},{"date":"2025-10-16T00:00:00Z","price":819.3800048828125,"volume":2272900},{"date":"2025-10-17T00:00:00Z","price":802.8300170898438,"volume":3983000},{"date":"2025-10-20T00:00:00Z","price":808.9600219726562,"volume":2279700},{"date":"2025-10-21T00:00:00Z","price":799.5700073242188,"volume":2099500},{"date":"2025-10-22T00:00:00Z","price":812.4299926757812,"volume":2930600},{"date":"2025-10-23T00:00:00Z","price":821.0399780273438,"volume":2632900},{"date":"2025-10-24T00:00:00Z","price":825.4500122070312,"volume":2211200},{"date":"2025-10-27T00:00:00Z","price":826.4099731445312,"volume":2114800},{"date":"2025-10-28T00:00:00Z","price":820.0999755859375,"volume":2493500},{"date":"2025-10-29T00:00:00Z","price":813.530029296875,"volume":3591200},{"date":"2025-10-30T00:00:00Z","price":844.5,"volume":6037200},{"date":"2025-10-31T00:00:00Z","price":862.8599853515625,"volume":5015000},{"date":"2025-11-03T00:00:00Z","price":896.530029296875,"volume":5401500},{"date":"2025-11-04T00:00:00Z","price":906.8599853515625,"volume":5911500},{"date":"2025-11-05T00:00:00Z","price":925.8099975585938,"volume":7272900},{"date":"2025-11-06T00:00:00Z","price":937.4400024414062,"volume":6417400},{"date":"2025-11-07T00:00:00Z","price":924.3699951171875,"volume":4373400},{"date":"2025-11-10T00:00:00Z","price":966.6400146484375,"volume":5696600},{"date":"2025-11-11T00:00:00Z","price":988.6199951171875,"volume":4166400},{"date":"2025-11-12T00:00:00Z","price":1017.780029296875,"volume":5185200},{"date":"2025-11-13T00:00:00Z","price":1022.8699951171875,"volume":4153600},{"date":"2025-11-14T00:00:00Z","price":1025.280029296875,"volume":3862300},{"date":"2025-11-17T00:00:00Z","price":1021.7000122070312,"volume":4720000},{"date":"2025-11-18T00:00:00Z","price":1030.050048828125,"volume":3430500},{"date":"2025-11-19T00:00:00Z","price":1049.5999755859375,"volume":3571200},{"date":"2025-11-20T00:00:00Z","price":1043.2900390625,"volume":3135700},{"date":"2025-11-21T00:00:00Z","price":1059.699951171875,"volume":4266700},{"date":"2025-11-24T00:00:00Z","price":1070.1600341796875,"volume":5497200},{"date":"2025-11-25T00:00:00Z","price":1109.93994140625,"volume":4181500},{"date":"2025-11-26T00:00:00Z","price":1104.3399658203125,"volume":3093700},{"date":"2025-11-28T00:00:00Z","price":1075.469970703125,"volume":2732200},{"date":"2025-12-01T00:00:00Z","price":1057.8900146484375,"volume":3070200},{"date":"2025-12-02T00:00:00Z","price":1046.1199951171875,"volume":3280000},{"date":"2025-12-03T00:00:00Z","price":1033.56005859375,"volume":3447000},{"date":"2025-12-04T00:00:00Z","price":1014.489990234375,"volume":3854900},{"date":"2025-12-05T00:00:00Z","price":1010.3099975585938,"volume":2502100},{"date":"2025-12-08T00:00:00Z","price":997.5900268554688,"volume":3088600},{"date":"2025-12-09T00:00:00Z","price":982.219970703125,"volume":2569700},{"date":"2025-12-10T00:00:00Z","price":993.6400146484375,"volume":2966300},{"date":"2025-12-11T00:00:00Z","price":1009.3800048828125,"volume":4517000},{"date":"2025-12-12T00:00:00Z","price":1027.510009765625,"volume":3275200},{"date":"2025-12-15T00:00:00Z","price":1062.18994140625,"volume":4648400},{"date":"2025-12-16T00:00:00Z","price":1054.2900390625,"volume":4024500},{"date":"2025-12-17T00:00:00Z","price":1041.7900390625,"volume":3726600},{"date":"2025-12-18T00:00:00Z","price":1056.8800048828125,"volume":3848600},{"date":"2025-12-19T00:00:00Z","price":1071.43994140625,"volume":5829100},{"date":"2025-12-22T00:00:00Z","price":1076.47998046875,"volume":2625600},{"date":"2025-12-23T00:00:00Z","price":1071.6400146484375,"volume":2108600},{"date":"2025-12-24T00:00:00Z","price":1076.97998046875,"volume":932800},{"date":"2025-12-26T00:00:00Z","price":1077.75,"volume":1014600},{"date":"2025-12-29T00:00:00Z","price":1078.72998046875,"volume":1653000},{"date":"2025-12-30T00:00:00Z","price":1079.75,"volume":1251500},{"date":"2025-12-31T00:00:00Z","price":1074.6800537109375,"volume":1646700},{"date":"2026-01-02T00:00:00Z","price":1080.3599853515625,"volume":2469100},{"date":"2026-01-05T00:00:00Z","price":1041.510009765625,"volume":4084800},{"date":"2026-01-06T00:00:00Z","price":1064.0400390625,"volume":2690700},{"date":"2026-01-07T00:00:00Z","price":1108.0899658203125,"volume":4652800},{"date":"2026-01-08T00:00:00Z","price":1085.18994140625,"volume":3156000},{"date":"2026-01-09T00:00:00Z","price":1063.56005859375,"volume":2561900},{"date":"2026-01-12T00:00:00Z","price":1081.0,"volume":2380200},{"date":"2026-01-13T00:00:00Z","price":1077.18994140625,"volume":2194200},{"date":"2026-01-14T00:00:00Z","price":1073.2900390625,"volume":1912600},{"date":"2026-01-15T00:00:00Z","price":1032.969970703125,"volume":4183400},{"date":"2026-01-16T00:00:00Z","price":1038.4000244140625,"volume":3829000},{"date":"2026-01-20T00:00:00Z","price":1041.2900390625,"volume":2484900},{"date":"2026-01-21T00:00:00Z","price":1078.52001953125,"volume":3685900},{"date":"2026-01-22T00:00:00Z","price":1087.3800048828125,"volume":2478200},{"date":"2026-01-23T00:00:00Z","price":1064.2900390625,"volume":2592900},{"date":"2026-01-26T00:00:00Z","price":1062.75,"volume":2244900},{"date":"2026-01-27T00:00:00Z","price":1039.510009765625,"volume":2587900},{"date":"2026-01-28T00:00:00Z","price":1023.7999877929688,"volume":3300200},{"date":"2026-01-29T00:00:00Z","price":1024.1400146484375,"volume":2293000},{"date":"2026-01-30T00:00:00Z","price":1037.1500244140625,"volume":3303100},{"date":"2026-02-02T00:00:00Z","price":1044.1300048828125,"volume":2757100},{"date":"2026-02-03T00:00:00Z","price":1003.4600219726562,"volume":5483900},{"date":"2026-02-04T00:00:00Z","price":1107.1199951171875,"volume":7119400},{"date":"2026-02-05T00:00:00Z","price":1020.8400268554688,"volume":7742400},{"date":"2026-02-06T00:00:00Z","price":1058.1800537109375,"volume":4887100},{"date":"2026-02-09T00:00:00Z","price":1044.6700439453125,"volume":3423800},{"date":"2026-02-10T00:00:00Z","price":1025.0,"volume":3539400},{"date":"2026-02-11T00:00:00Z","price":1015.2100219726562,"volume":2599900},{"date":"2026-02-12T00:00:00Z","price":1038.27001953125,"volume":3592200},{"date":"2026-02-13T00:00:00Z","price":1040.0,"volume":2698700},{"date":"2026-02-17T00:00:00Z","price":1036.050048828125,"volume":2984600},{"date":"2026-02-18T00:00:00Z","price":1020.5599975585938,"volume":3236900},{"date":"2026-02-19T00:00:00Z","price":1023.219970703125,"volume":2145800},{"date":"2026-02-20T00:00:00Z","price":1009.52001953125,"volume":3249400},{"date":"2026-02-23T00:00:00Z","price":1058.56005859375,"volume":4767600},{"date":"2026-02-24T00:00:00Z","price":1042.1500244140625,"volume":2803100},{"date":"2026-02-25T00:00:00Z","price":1028.8299560546875,"volume":2481900},{"date":"2026-02-26T00:00:00Z","price":1022.02001953125,"volume":2666400},{"date":"2026-02-27T00:00:00Z","price":1051.989990234375,"volume":4325900},{"date":"2026-03-02T00:00:00Z","price":1017.969970703125,"volume":3094300},{"date":"2026-03-03T00:00:00Z","price":1007.72998046875,"volume":2846000},{"date":"2026-03-04T00:00:00Z","price":1003.5700073242188,"volume":1965500},{"date":"2026-03-05T00:00:00Z","price":983.260009765625,"volume":3769900},{"date":"2026-03-06T00:00:00Z","price":990.3300170898438,"volume":2627800},{"date":"2026-03-09T00:00:00Z","price":1008.3900146484375,"volume":2802200},{"date":"2026-03-10T00:00:00Z","price":1001.3499755859375,"volume":1663700},{"date":"2026-03-11T00:00:00Z","price":999.8400268554688,"volume":1446900},{"date":"2026-03-12T00:00:00Z","price":977.25,"volume":2340100},{"date":"2026-03-13T00:00:00Z","price":985.0800170898438,"volume":1984400},{"date":"2026-03-16T00:00:00Z","price":989.1199951171875,"volume":2289900},{"date":"2026-03-17T00:00:00Z","price":930.3499755859375,"volume":5637500},{"date":"2026-03-18T00:00:00Z","price":918.0499877929688,"volume":3443800},{"date":"2026-03-19T00:00:00Z","price":917.5,"volume":2379000},{"date":"2026-03-20T00:00:00Z","price":906.7000122070312,"volume":4818800},{"date":"2026-03-23T00:00:00Z","price":910.5499877929688,"volume":2817500},{"date":"2026-03-24T00:00:00Z","price":903.02001953125,"volume":2572700},{"date":"2026-03-25T00:00:00Z","price":916.3099975585938,"volume":2177700},{"date":"2026-03-26T00:00:00Z","price":897.0,"volume":2163200},{"date":"2026-03-27T00:00:00Z","price":878.239990234375,"volume":2740800},{"date":"2026-03-30T00:00:00Z","price":886.6300048828125,"volume":3070200},{"date":"2026-03-31T00:00:00Z","price":919.77001953125,"volume":3464200},{"date":"2026-04-01T00:00:00Z","price":954.52001953125,"volume":6267900},{"date":"2026-04-02T00:00:00Z","price":935.5800170898438,"volume":2727100},{"date":"2026-04-06T00:00:00Z","price":927.0599975585938,"volume":1821100},{"date":"2026-04-07T00:00:00Z","price":931.0900268554688,"volume":2726900},{"date":"2026-04-08T00:00:00Z","price":953.2999877929688,"volume":2568000},{"date":"2026-04-09T00:00:00Z","price":955.1900024414062,"volume":1672100},{"date":"2026-04-10T00:00:00Z","price":939.469970703125,"volume":1958900},{"date":"2026-04-13T00:00:00Z","price":929.5499877929688,"volume":2089600},{"date":"2026-04-14T00:00:00Z","price":922.5,"volume":2360200},{"date":"2026-04-15T00:00:00Z","price":905.030029296875,"volume":4233400},{"date":"2026-04-16T00:00:00Z","price":903.989990234375,"volume":2836600},{"date":"2026-04-17T00:00:00Z","price":927.030029296875,"volume":3266100},{"date":"2026-04-20T00:00:00Z","price":919.9000244140625,"volume":1926300},{"date":"2026-04-21T00:00:00Z","price":903.02001953125,"volume":4062800},{"date":"2026-04-22T00:00:00Z","price":921.47998046875,"volume":2623800},{"date":"2026-04-23T00:00:00Z","price":917.6500244140625,"volume":2149200},{"date":"2026-04-24T00:00:00Z","price":883.9600219726562,"volume":4463700},{"date":"2026-04-27T00:00:00Z","price":868.27001953125,"volume":2700300},{"date":"2026-04-28T00:00:00Z","price":874.0,"volume":2561300},{"date":"2026-04-29T00:00:00Z","price":851.2100219726562,"volume":3904600},{"date":"2026-04-30T00:00:00Z","price":934.5999755859375,"volume":8236700},{"date":"2026-05-01T00:00:00Z","price":963.3300170898438,"volume":4352400},{"date":"2026-05-04T00:00:00Z","price":967.9299926757812,"volume":3696900},{"date":"2026-05-05T00:00:00Z","price":988.8699951171875,"volume":2955500},{"date":"2026-05-06T00:00:00Z","price":987.0499877929688,"volume":3921200},{"date":"2026-05-07T00:00:00Z","price":974.9600219726562,"volume":3494900},{"date":"2026-05-08T00:00:00Z","price":948.4500122070312,"volume":3559200},{"date":"2026-05-11T00:00:00Z","price":966.989990234375,"volume":3517500},{"date":"2026-05-12T00:00:00Z","price":989.8699951171875,"volume":3037500},{"date":"2026-05-13T00:00:00Z","price":1015.75,"volume":3486400},{"date":"2026-05-14T00:00:00Z","price":1006.7000122070312,"volume":1751700},{"date":"2026-05-15T00:00:00Z","price":1004.9199829101562,"volume":2820700},{"date":"2026-05-18T00:00:00Z","price":988.0900268554688,"volume":2016000},{"date":"2026-05-19T00:00:00Z","price":1021.4099731445312,"volume":3796000},{"date":"2026-05-20T00:00:00Z","price":1018.8699951171875,"volume":2998800},{"date":"2026-05-21T00:00:00Z","price":1041.6500244140625,"volume":2705200},{"date":"2026-05-22T00:00:00Z","price":1065.0,"volume":3470600},{"date":"2026-05-26T00:00:00Z","price":1064.739990234375,"volume":2981000},{"date":"2026-05-27T00:00:00Z","price":1082.9200439453125,"volume":2583000},{"date":"2026-05-28T00:00:00Z","price":1126.800048828125,"volume":4600700},{"date":"2026-05-29T00:00:00Z","price":1105.0,"volume":4600800},{"date":"2026-06-01T00:00:00Z","price":1082.199951171875,"volume":2693400},{"date":"2026-06-02T00:00:00Z","price":1064.1500244140625,"volume":2408500},{"date":"2026-06-03T00:00:00Z","price":1078.780029296875,"volume":2655600},{"date":"2026-06-04T00:00:00Z","price":1125.27001953125,"volume":4046700},{"date":"2026-06-05T00:00:00Z","price":1131.4200439453125,"volume":4126200},{"date":"2026-06-08T00:00:00Z","price":1149.1500244140625,"volume":4504400},{"date":"2026-06-09T00:00:00Z","price":1144.6800537109375,"volume":3822000},{"date":"2026-06-10T00:00:00Z","price":1136.3699951171875,"volume":2700600},{"date":"2026-06-11T00:00:00Z","price":1160.949951171875,"volume":2764900},{"date":"2026-06-12T00:00:00Z","price":1133.0,"volume":2438400},{"date":"2026-06-15T00:00:00Z","price":1129.3499755859375,"volume":3167200},{"date":"2026-06-16T00:00:00Z","price":1122.5,"volume":2260700},{"date":"2026-06-17T00:00:00Z","price":1112.0,"volume":2383300},{"date":"2026-06-18T00:00:00Z","price":1098.5699462890625,"volume":4470500},{"date":"2026-06-22T00:00:00Z","price":1102.0799560546875,"volume":3015000},{"date":"2026-06-23T00:00:00Z","price":1107.0799560546875,"volume":3316300},{"date":"2026-06-24T00:00:00Z","price":1117.260009765625,"volume":2908200},{"date":"2026-06-25T00:00:00Z","price":1127.68994140625,"volume":2757200},{"date":"2026-06-26T00:00:00Z","price":1208.1199951171875,"volume":7725800},{"date":"2026-06-29T00:00:00Z","price":1229.9300537109375,"volume":3684700},{"date":"2026-06-30T00:00:00Z","price":1199.4300537109375,"volume":3723600},{"date":"2026-07-01T00:00:00Z","price":1191.739990234375,"volume":2720400},{"date":"2026-07-02T00:00:00Z","price":1213.9100341796875,"volume":3296100},{"date":"2026-07-06T00:00:00Z","price":1200.06005859375,"volume":2348800},{"date":"2026-07-07T00:00:00Z","price":1235.56005859375,"volume":2933800},{"date":"2026-07-08T00:00:00Z","price":1215.8299560546875,"volume":2608600},{"date":"2026-07-09T00:00:00Z","price":1216.949951171875,"volume":2088100},{"date":"2026-07-10T00:00:00Z","price":1188.5799560546875,"volume":2010200},{"date":"2026-07-13T00:00:00Z","price":1181.8699951171875,"volume":2072700},{"date":"2026-07-14T00:00:00Z","price":1152.5400390625,"volume":2642900},{"date":"2026-07-15T00:00:00Z","price":1156.6300048828125,"volume":2552200},{"date":"2026-07-16T00:00:00Z","price":1169.1700439453125,"volume":2791100},{"date":"2026-07-17T00:00:00Z","price":1179.1099853515625,"volume":2757500},{"date":"2026-07-20T00:00:00Z","price":1146.9000244140625,"volume":2644200},{"date":"2026-07-21T00:00:00Z","price":1175.4100341796875,"volume":2092000},{"date":"2026-07-22T00:00:00Z","price":1163.010009765625,"volume":1555800},{"date":"2026-07-23T00:00:00Z","price":1185.8699951171875,"volume":1909900},{"date":"2026-07-24T00:00:00Z","price":1196.030029296875,"volume":1983300},{"date":"2026-07-27T00:00:00Z","price":1197.530029296875,"volume":1592800},{"date":"2026-07-28T00:00:00Z","price":1220.6600341796875,"volume":2375400},{"date":"2026-07-29T00:00:00Z","price":1210.02001953125,"volume":2170900},{"date":"2026-07-30T00:00:00Z","price":1154.969970703125,"volume":3027700},{"date":"2026-07-31T00:00:00Z","price":1148.8399658203125,"volume":2884600},{"date":"2026-08-03T00:00:00Z","price":1121.3599853515625,"volume":2934000},{"date":"2026-08-04T00:00:00Z","price":1115.6800537109375,"volume":4097200},{"date":"2026-08-05T00:00:00Z","price":1169.8599853515625,"volume":6445700},{"date":"2026-08-06T00:00:00Z","price":1191.93994140625,"volume":3422400},{"date":"2026-08-07T00:00:00Z","price":1185.7099609375,"volume":2898500},{"date":"2026-08-10T00:00:00Z","price":1231.93994140625,"volume":3011900},{"date":"2026-08-11T00:00:00Z","price":1215.02001953125,"volume":2113200},{"date":"2026-08-12T00:00:00Z","price":1220.280029296875,"volume":1941600},{"date":"2026-08-13T00:00:00Z","price":1209.0,"volume":1927300},{"date":"2026-08-14T00:00:00Z","price":1180.1600341796875,"volume":2274500},{"date":"2026-08-17T00:00:00Z","price":1183.1600341796875,"volume":1807000},{"date":"2026-08-18T00:00:00Z","price":1225.72998046875,"volume":2509100},{"date":"2026-08-19T00:00:00Z","price":1280.3399658203125,"volume":4541800},{"date":"2026-08-20T00:00:00Z","price":1244.4000244140625,"volume":2621400},{"date":"2026-08-21T00:00:00Z","price":1255.4000244140625,"volume":2497300},{"date":"2026-08-24T00:00:00Z","price":1246.9300537109375,"volume":1664600},{"date":"2026-08-25T00:00:00Z","price":1233.6600341796875,"volume":2141100},{"date":"2026-08-26T00:00:00Z","price":1189.4100341796875,"volume":3000500},{"date":"2026-08-27T00:00:00Z","price":1176.0999755859375,"volume":2730600},{"date":"2026-08-28T00:00:00Z","price":1174.6099853515625,"volume":2450800},{"date":"2026-08-31T00:00:00Z","price":1156.72998046875,"volume":3055800},{"date":"2026-09-01T00:00:00Z","price":1160.0,"volume":2520100},{"date":"2026-09-02T00:00:00Z","price":1160.0799560546875,"volume":2445100},{"date":"2026-09-03T00:00:00Z","price":1159.5999755859375,"volume":2550500},{"date":"2026-09-04T00:00:00Z","price":1149.3599853515625,"volume":2218900},{"date":"2026-09-08T00:00:00Z","price":1123.9100341796875,"volume":2400500},{"date":"2026-09-09T00:00:00Z","price":1124.2099609375,"volume":2045000},{"date":"2026-09-10T00:00:00Z","price":1123.0,"volume":1995600},{"date":"2026-09-11T00:00:00Z","price":1115.699951171875,"volume":1837200},{"date":"2026-09-14T00:00:00Z","price":1138.280029296875,"volume":2129600},{"date":"2026-09-15T00:00:00Z","price":1136.1099853515625,"volume":1885200},{"date":"2026-09-16T00:00:00Z","price":1137.8199462890625,"volume":1475400},{"date":"2026-09-17T00:00:00Z","price":1152.43994140625,"volume":1896400},{"date":"2026-09-18T00:00:00Z","price":1152.9300537109375,"volume":4542600},{"date":"2026-09-21T00:00:00Z","price":1164.8900146484375,"volume":2476600},{"date":"2026-09-22T00:00:00Z","price":1170.1400146484375,"volume":2453100},{"date":"2026-09-23T00:00:00Z","price":1150.989990234375,"volume":2154100},{"date":"2026-09-24T00:00:00Z","price":1181.8900146484375,"volume":2417700},{"date":"2026-09-25T00:00:00Z","price":1183.4599609375,"volume":1923200},{"date":"2026-09-28T00:00:00Z","price":1184.780029296875,"volume":1971200},{"date":"2026-09-29T00:00:00Z","price":1184.6300048828125,"volume":1658100},{"date":"2026-09-30T00:00:00Z","price":1157.0799560546875,"volume":3407700},{"date":"2026-10-01T00:00:00Z","price":1149.8499755859375,"volume":2172500},{"date":"2026-10-02T00:00:00Z","price":1142.8499755859375,"volume":2052300},{"date":"2026-10-05T00:00:00Z","price":1143.1199951171875,"volume":1976600},{"date":"2026-10-06T00:00:00Z","price":1157.489990234375,"volume":2131000},{"date":"2026-10-07T00:00:00Z","price":1188.719970703125,"volume":2303500},{"date":"2026-10-08T00:00:00Z","price":1169.5999755859375,"volume":3090500},{"date":"2026-10-09T00:00:00Z","price":1179.27001953125,"volume":1392100},{"date":"2026-10-12T00:00:00Z","price":1182.6199951171875,"volume":1252000},{"date":"2026-10-13T00:00:00Z","price":1166.510009765625,"volume":1843200},{"date":"2026-10-14T00:00:00Z","price":1208.739990234375,"volume":3162600},{"date":"2026-10-15T00:00:00Z","price":1251.6099853515625,"volume":3752100},{"date":"2026-10-16T00:00:00Z","price":1257.030029296875,"volume":2412800},{"date":"2026-10-19T00:00:00Z","price":1240.3399658203125,"volume":1959500},{"date":"2026-10-20T00:00:00Z","price":1283.6600341796875,"volume":2966500},{"date":"2026-10-21T00:00:00Z","price":1270.75,"volume":1875800},{"date":"2026-10-22T00:00:00Z","price":1306.68994140625,"volume":2654400},{"date":"2026-10-23T00:00:00Z","price":1273.4599609375,"volume":2275800},{"date":"2026-10-26T00:00:00Z","price":1279.1400146484375,"volume":2105600},{"date":"2026-10-27T00:00:00Z","price":1281.9100341796875,"volume":1848700},{"date":"2026-10-28T00:00:00Z","price":1288.300048828125,"volume":2052000},{"date":"2026-10-29T00:00:00Z","price":1373.699951171875,"volume":4373500},{"date":"2026-10-30T00:00:00Z","price":1417.5400390625,"volume":5247800},{"date":"2026-11-02T00:00:00Z","price":1410.989990234375,"volume":3730600},{"date":"2026-11-03T00:00:00Z","price":1409.3800048828125,"volume":2841300},{"date":"2026-11-04T00:00:00Z","price":1417.989990234375,"volume":3637300},{"date":"2026-11-05T00:00:00Z","price":1364.72998046875,"volume":4878900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":44.3,"return90d":14.51574937922102,"avgDollarVolume":3092151014.756557,"historyDays":277,"eligible":true,"volatility":31.45243909426813,"rsi14":65.11789614227867,"sma200":1098.3019525146485,"relativeVolume":1.937032868417935,"high52":1417.989990234375,"low52":851.2100219726562,"rank":12,"score":88.88888888888889,"peSource":"https://finance.yahoo.com/quote/LLY/","peFetchedAt":"2026-11-06T02:49:32.541655+00:00","peStatus":"reported"},{"ticker":"BRK-A","companyName":"Berkshire Hathaway Inc.","sector":"Other","price":856700.0,"change":-12601.0,"changePercent":-1.4495554474227013,"marketCap":1278631886064.0,"volume":371,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":745906.0,"volume":500},{"date":"2025-10-02T00:00:00Z","price":744628.0,"volume":300},{"date":"2025-10-03T00:00:00Z","price":750583.0,"volume":500},{"date":"2025-10-06T00:00:00Z","price":750750.0,"volume":400},{"date":"2025-10-07T00:00:00Z","price":753715.0,"volume":300},{"date":"2025-10-08T00:00:00Z","price":749800.0,"volume":200},{"date":"2025-10-09T00:00:00Z","price":744705.0,"volume":300},{"date":"2025-10-10T00:00:00Z","price":734180.0,"volume":300},{"date":"2025-10-13T00:00:00Z","price":738130.0,"volume":300},{"date":"2025-10-14T00:00:00Z","price":743525.0,"volume":300},{"date":"2025-10-15T00:00:00Z","price":744040.0,"volume":200},{"date":"2025-10-16T00:00:00Z","price":733080.0,"volume":300},{"date":"2025-10-17T00:00:00Z","price":738200.0,"volume":300},{"date":"2025-10-20T00:00:00Z","price":740600.0,"volume":300},{"date":"2025-10-21T00:00:00Z","price":736600.0,"volume":200},{"date":"2025-10-22T00:00:00Z","price":736752.0,"volume":300},{"date":"2025-10-23T00:00:00Z","price":735600.0,"volume":200},{"date":"2025-10-24T00:00:00Z","price":738500.0,"volume":200},{"date":"2025-10-27T00:00:00Z","price":732650.0,"volume":500},{"date":"2025-10-28T00:00:00Z","price":722495.0,"volume":400},{"date":"2025-10-29T00:00:00Z","price":712900.0,"volume":400},{"date":"2025-10-30T00:00:00Z","price":717922.0,"volume":300},{"date":"2025-10-31T00:00:00Z","price":715740.0,"volume":200},{"date":"2025-11-03T00:00:00Z","price":712170.0,"volume":700},{"date":"2025-11-04T00:00:00Z","price":731118.0,"volume":500},{"date":"2025-11-05T00:00:00Z","price":736150.0,"volume":500},{"date":"2025-11-06T00:00:00Z","price":739900.0,"volume":400},{"date":"2025-11-07T00:00:00Z","price":748320.0,"volume":400},{"date":"2025-11-10T00:00:00Z","price":744500.0,"volume":500},{"date":"2025-11-11T00:00:00Z","price":745751.0,"volume":300},{"date":"2025-11-12T00:00:00Z","price":756363.0,"volume":500},{"date":"2025-11-13T00:00:00Z","price":770185.0,"volume":500},{"date":"2025-11-14T00:00:00Z","price":763867.0,"volume":700},{"date":"2025-11-17T00:00:00Z","price":755420.0,"volume":400},{"date":"2025-11-18T00:00:00Z","price":755597.0,"volume":500},{"date":"2025-11-19T00:00:00Z","price":752464.0,"volume":300},{"date":"2025-11-20T00:00:00Z","price":754625.0,"volume":400},{"date":"2025-11-21T00:00:00Z","price":755320.0,"volume":200},{"date":"2025-11-24T00:00:00Z","price":763000.0,"volume":300},{"date":"2025-11-25T00:00:00Z","price":763000.0,"volume":200},{"date":"2025-11-26T00:00:00Z","price":767866.0,"volume":200},{"date":"2025-11-28T00:00:00Z","price":770100.0,"volume":200},{"date":"2025-12-01T00:00:00Z","price":761161.0,"volume":400},{"date":"2025-12-02T00:00:00Z","price":760100.0,"volume":300},{"date":"2025-12-03T00:00:00Z","price":758000.0,"volume":300},{"date":"2025-12-04T00:00:00Z","price":754746.0,"volume":200},{"date":"2025-12-05T00:00:00Z","price":755800.0,"volume":2100},{"date":"2025-12-08T00:00:00Z","price":745120.0,"volume":1100},{"date":"2025-12-09T00:00:00Z","price":736300.0,"volume":400},{"date":"2025-12-10T00:00:00Z","price":735276.0,"volume":300},{"date":"2025-12-11T00:00:00Z","price":742550.0,"volume":500},{"date":"2025-12-12T00:00:00Z","price":748887.0,"volume":300},{"date":"2025-12-15T00:00:00Z","price":758900.0,"volume":400},{"date":"2025-12-16T00:00:00Z","price":749120.0,"volume":300},{"date":"2025-12-17T00:00:00Z","price":756120.0,"volume":300},{"date":"2025-12-18T00:00:00Z","price":755700.0,"volume":800},{"date":"2025-12-19T00:00:00Z","price":745600.0,"volume":1000},{"date":"2025-12-22T00:00:00Z","price":750006.0,"volume":400},{"date":"2025-12-23T00:00:00Z","price":750560.0,"volume":300},{"date":"2025-12-24T00:00:00Z","price":751245.0,"volume":200},{"date":"2025-12-26T00:00:00Z","price":747000.0,"volume":300},{"date":"2025-12-29T00:00:00Z","price":752000.0,"volume":400},{"date":"2025-12-30T00:00:00Z","price":755400.0,"volume":300},{"date":"2025-12-31T00:00:00Z","price":754800.0,"volume":300},{"date":"2026-01-02T00:00:00Z","price":744120.0,"volume":500},{"date":"2026-01-05T00:00:00Z","price":748250.0,"volume":500},{"date":"2026-01-06T00:00:00Z","price":748000.0,"volume":300},{"date":"2026-01-07T00:00:00Z","price":745000.0,"volume":300},{"date":"2026-01-08T00:00:00Z","price":750300.0,"volume":300},{"date":"2026-01-09T00:00:00Z","price":748060.0,"volume":200},{"date":"2026-01-12T00:00:00Z","price":747860.0,"volume":600},{"date":"2026-01-13T00:00:00Z","price":742300.0,"volume":300},{"date":"2026-01-14T00:00:00Z","price":743438.0,"volume":500},{"date":"2026-01-15T00:00:00Z","price":738691.0,"volume":300},{"date":"2026-01-16T00:00:00Z","price":740750.0,"volume":300},{"date":"2026-01-20T00:00:00Z","price":727500.0,"volume":1900},{"date":"2026-01-21T00:00:00Z","price":724080.0,"volume":800},{"date":"2026-01-22T00:00:00Z","price":726200.0,"volume":400},{"date":"2026-01-23T00:00:00Z","price":720932.0,"volume":500},{"date":"2026-01-26T00:00:00Z","price":726420.0,"volume":500},{"date":"2026-01-27T00:00:00Z","price":713000.0,"volume":400},{"date":"2026-01-28T00:00:00Z","price":709500.0,"volume":400},{"date":"2026-01-29T00:00:00Z","price":714000.0,"volume":300},{"date":"2026-01-30T00:00:00Z","price":722500.0,"volume":400},{"date":"2026-02-02T00:00:00Z","price":729425.0,"volume":19900},{"date":"2026-02-03T00:00:00Z","price":740150.0,"volume":300},{"date":"2026-02-04T00:00:00Z","price":757890.0,"volume":700},{"date":"2026-02-05T00:00:00Z","price":756943.0,"volume":300},{"date":"2026-02-06T00:00:00Z","price":762570.0,"volume":300},{"date":"2026-02-09T00:00:00Z","price":747806.0,"volume":300},{"date":"2026-02-10T00:00:00Z","price":750020.0,"volume":200},{"date":"2026-02-11T00:00:00Z","price":748456.0,"volume":400},{"date":"2026-02-12T00:00:00Z","price":749540.0,"volume":300},{"date":"2026-02-13T00:00:00Z","price":751425.0,"volume":400},{"date":"2026-02-17T00:00:00Z","price":754910.0,"volume":300},{"date":"2026-02-18T00:00:00Z","price":747960.0,"volume":200},{"date":"2026-02-19T00:00:00Z","price":746100.0,"volume":200},{"date":"2026-02-20T00:00:00Z","price":746500.0,"volume":300},{"date":"2026-02-23T00:00:00Z","price":740200.0,"volume":100},{"date":"2026-02-24T00:00:00Z","price":741200.0,"volume":100},{"date":"2026-02-25T00:00:00Z","price":742000.0,"volume":100},{"date":"2026-02-26T00:00:00Z","price":753250.0,"volume":200},{"date":"2026-02-27T00:00:00Z","price":757000.0,"volume":200},{"date":"2026-03-02T00:00:00Z","price":720000.0,"volume":400},{"date":"2026-03-03T00:00:00Z","price":721045.0,"volume":200},{"date":"2026-03-04T00:00:00Z","price":730707.0,"volume":200},{"date":"2026-03-05T00:00:00Z","price":750750.0,"volume":300},{"date":"2026-03-06T00:00:00Z","price":747800.0,"volume":200},{"date":"2026-03-09T00:00:00Z","price":745200.0,"volume":100},{"date":"2026-03-10T00:00:00Z","price":740000.0,"volume":100},{"date":"2026-03-11T00:00:00Z","price":740000.0,"volume":100},{"date":"2026-03-12T00:00:00Z","price":736625.0,"volume":200},{"date":"2026-03-13T00:00:00Z","price":734839.0,"volume":100},{"date":"2026-03-16T00:00:00Z","price":738000.0,"volume":100},{"date":"2026-03-17T00:00:00Z","price":738390.0,"volume":100},{"date":"2026-03-18T00:00:00Z","price":726540.0,"volume":200},{"date":"2026-03-19T00:00:00Z","price":722778.0,"volume":200},{"date":"2026-03-20T00:00:00Z","price":720702.0,"volume":500},{"date":"2026-03-23T00:00:00Z","price":720000.0,"volume":200},{"date":"2026-03-24T00:00:00Z","price":718250.0,"volume":100},{"date":"2026-03-25T00:00:00Z","price":714977.0,"volume":100},{"date":"2026-03-26T00:00:00Z","price":712500.0,"volume":100},{"date":"2026-03-27T00:00:00Z","price":703700.0,"volume":200},{"date":"2026-03-30T00:00:00Z","price":712700.0,"volume":200},{"date":"2026-03-31T00:00:00Z","price":718140.0,"volume":200},{"date":"2026-04-01T00:00:00Z","price":716258.0,"volume":300},{"date":"2026-04-02T00:00:00Z","price":716300.0,"volume":100},{"date":"2026-04-06T00:00:00Z","price":716500.0,"volume":300},{"date":"2026-04-07T00:00:00Z","price":716880.0,"volume":100},{"date":"2026-04-08T00:00:00Z","price":720512.0,"volume":200},{"date":"2026-04-09T00:00:00Z","price":727881.0,"volume":100},{"date":"2026-04-10T00:00:00Z","price":720003.0,"volume":100},{"date":"2026-04-13T00:00:00Z","price":720750.0,"volume":100},{"date":"2026-04-14T00:00:00Z","price":716783.0,"volume":200},{"date":"2026-04-15T00:00:00Z","price":711235.0,"volume":200},{"date":"2026-04-16T00:00:00Z","price":712700.0,"volume":100},{"date":"2026-04-17T00:00:00Z","price":711559.0,"volume":100},{"date":"2026-04-20T00:00:00Z","price":706750.0,"volume":300},{"date":"2026-04-21T00:00:00Z","price":703700.0,"volume":300},{"date":"2026-04-22T00:00:00Z","price":702980.0,"volume":400},{"date":"2026-04-23T00:00:00Z","price":706165.0,"volume":100},{"date":"2026-04-24T00:00:00Z","price":704760.0,"volume":100},{"date":"2026-04-27T00:00:00Z","price":708600.0,"volume":200},{"date":"2026-04-28T00:00:00Z","price":717550.0,"volume":100},{"date":"2026-04-29T00:00:00Z","price":713000.0,"volume":100},{"date":"2026-04-30T00:00:00Z","price":711900.0,"volume":100},{"date":"2026-05-01T00:00:00Z","price":710300.0,"volume":100},{"date":"2026-05-04T00:00:00Z","price":702790.0,"volume":200},{"date":"2026-05-05T00:00:00Z","price":699965.0,"volume":200},{"date":"2026-05-06T00:00:00Z","price":705940.0,"volume":200},{"date":"2026-05-07T00:00:00Z","price":716250.0,"volume":400},{"date":"2026-05-08T00:00:00Z","price":717387.0,"volume":100},{"date":"2026-05-11T00:00:00Z","price":721000.0,"volume":100},{"date":"2026-05-12T00:00:00Z","price":728500.0,"volume":200},{"date":"2026-05-13T00:00:00Z","price":727500.0,"volume":100},{"date":"2026-05-14T00:00:00Z","price":727180.0,"volume":100},{"date":"2026-05-15T00:00:00Z","price":723821.0,"volume":100},{"date":"2026-05-18T00:00:00Z","price":730000.0,"volume":500},{"date":"2026-05-19T00:00:00Z","price":720600.0,"volume":200},{"date":"2026-05-20T00:00:00Z","price":720840.0,"volume":300},{"date":"2026-05-21T00:00:00Z","price":718387.0,"volume":200},{"date":"2026-05-22T00:00:00Z","price":728641.0,"volume":400},{"date":"2026-05-26T00:00:00Z","price":724500.0,"volume":100},{"date":"2026-05-27T00:00:00Z","price":719000.0,"volume":100},{"date":"2026-05-28T00:00:00Z","price":715660.0,"volume":100},{"date":"2026-05-29T00:00:00Z","price":710900.0,"volume":200},{"date":"2026-06-01T00:00:00Z","price":705161.0,"volume":200},{"date":"2026-06-02T00:00:00Z","price":707210.0,"volume":200},{"date":"2026-06-03T00:00:00Z","price":713692.0,"volume":200},{"date":"2026-06-04T00:00:00Z","price":718420.0,"volume":200},{"date":"2026-06-05T00:00:00Z","price":733550.0,"volume":300},{"date":"2026-06-08T00:00:00Z","price":726685.0,"volume":200},{"date":"2026-06-09T00:00:00Z","price":729862.0,"volume":200},{"date":"2026-06-10T00:00:00Z","price":727000.0,"volume":300},{"date":"2026-06-11T00:00:00Z","price":726581.0,"volume":100},{"date":"2026-06-12T00:00:00Z","price":732100.0,"volume":200},{"date":"2026-06-15T00:00:00Z","price":742046.0,"volume":400},{"date":"2026-06-16T00:00:00Z","price":742386.0,"volume":300},{"date":"2026-06-17T00:00:00Z","price":737300.0,"volume":300},{"date":"2026-06-18T00:00:00Z","price":733610.0,"volume":500},{"date":"2026-06-22T00:00:00Z","price":734400.0,"volume":300},{"date":"2026-06-23T00:00:00Z","price":737800.0,"volume":300},{"date":"2026-06-24T00:00:00Z","price":742900.0,"volume":200},{"date":"2026-06-25T00:00:00Z","price":733400.0,"volume":300},{"date":"2026-06-26T00:00:00Z","price":745140.0,"volume":200},{"date":"2026-06-29T00:00:00Z","price":743510.0,"volume":100},{"date":"2026-06-30T00:00:00Z","price":748850.0,"volume":500},{"date":"2026-07-01T00:00:00Z","price":751000.0,"volume":200},{"date":"2026-07-02T00:00:00Z","price":761580.0,"volume":100},{"date":"2026-07-06T00:00:00Z","price":757000.0,"volume":400},{"date":"2026-07-07T00:00:00Z","price":756000.0,"volume":100},{"date":"2026-07-08T00:00:00Z","price":748250.0,"volume":300},{"date":"2026-07-09T00:00:00Z","price":741030.0,"volume":100},{"date":"2026-07-10T00:00:00Z","price":739750.0,"volume":100},{"date":"2026-07-13T00:00:00Z","price":744850.0,"volume":100},{"date":"2026-07-14T00:00:00Z","price":737000.0,"volume":100},{"date":"2026-07-15T00:00:00Z","price":733180.0,"volume":200},{"date":"2026-07-16T00:00:00Z","price":738500.0,"volume":100},{"date":"2026-07-17T00:00:00Z","price":736000.0,"volume":200},{"date":"2026-07-20T00:00:00Z","price":736200.0,"volume":200},{"date":"2026-07-21T00:00:00Z","price":733526.0,"volume":200},{"date":"2026-07-22T00:00:00Z","price":732750.0,"volume":200},{"date":"2026-07-23T00:00:00Z","price":736632.0,"volume":100},{"date":"2026-07-24T00:00:00Z","price":745000.0,"volume":200},{"date":"2026-07-27T00:00:00Z","price":745840.0,"volume":100},{"date":"2026-07-28T00:00:00Z","price":768010.0,"volume":300},{"date":"2026-07-29T00:00:00Z","price":763167.0,"volume":100},{"date":"2026-07-30T00:00:00Z","price":764990.0,"volume":100},{"date":"2026-07-31T00:00:00Z","price":766600.0,"volume":100},{"date":"2026-08-03T00:00:00Z","price":768250.0,"volume":200},{"date":"2026-08-04T00:00:00Z","price":774300.0,"volume":200},{"date":"2026-08-05T00:00:00Z","price":777696.0,"volume":100},{"date":"2026-08-06T00:00:00Z","price":786000.0,"volume":200},{"date":"2026-08-07T00:00:00Z","price":780086.0,"volume":100},{"date":"2026-08-10T00:00:00Z","price":793815.0,"volume":300},{"date":"2026-08-11T00:00:00Z","price":775000.0,"volume":200},{"date":"2026-08-12T00:00:00Z","price":764000.0,"volume":200},{"date":"2026-08-13T00:00:00Z","price":762000.0,"volume":100},{"date":"2026-08-14T00:00:00Z","price":755570.0,"volume":100},{"date":"2026-08-17T00:00:00Z","price":747400.0,"volume":200},{"date":"2026-08-18T00:00:00Z","price":753600.0,"volume":100},{"date":"2026-08-19T00:00:00Z","price":750170.0,"volume":100},{"date":"2026-08-20T00:00:00Z","price":744600.0,"volume":100},{"date":"2026-08-21T00:00:00Z","price":743500.0,"volume":200},{"date":"2026-08-24T00:00:00Z","price":755631.0,"volume":200},{"date":"2026-08-25T00:00:00Z","price":755365.0,"volume":100},{"date":"2026-08-26T00:00:00Z","price":756928.0,"volume":100},{"date":"2026-08-27T00:00:00Z","price":755943.0,"volume":200},{"date":"2026-08-28T00:00:00Z","price":757985.0,"volume":200},{"date":"2026-08-31T00:00:00Z","price":756650.0,"volume":200},{"date":"2026-09-01T00:00:00Z","price":752091.0,"volume":100},{"date":"2026-09-02T00:00:00Z","price":758500.0,"volume":200},{"date":"2026-09-03T00:00:00Z","price":763022.0,"volume":200},{"date":"2026-09-04T00:00:00Z","price":759350.0,"volume":200},{"date":"2026-09-08T00:00:00Z","price":757791.0,"volume":200},{"date":"2026-09-09T00:00:00Z","price":759141.0,"volume":200},{"date":"2026-09-10T00:00:00Z","price":761245.0,"volume":200},{"date":"2026-09-11T00:00:00Z","price":766000.0,"volume":200},{"date":"2026-09-14T00:00:00Z","price":771770.0,"volume":300},{"date":"2026-09-15T00:00:00Z","price":773825.0,"volume":200},{"date":"2026-09-16T00:00:00Z","price":780297.0,"volume":300},{"date":"2026-09-17T00:00:00Z","price":763936.0,"volume":200},{"date":"2026-09-18T00:00:00Z","price":763600.0,"volume":600},{"date":"2026-09-21T00:00:00Z","price":752180.0,"volume":300},{"date":"2026-09-22T00:00:00Z","price":755649.0,"volume":300},{"date":"2026-09-23T00:00:00Z","price":765020.0,"volume":300},{"date":"2026-09-24T00:00:00Z","price":759200.0,"volume":200},{"date":"2026-09-25T00:00:00Z","price":758506.0,"volume":100},{"date":"2026-09-28T00:00:00Z","price":753875.0,"volume":200},{"date":"2026-09-29T00:00:00Z","price":753368.0,"volume":200},{"date":"2026-09-30T00:00:00Z","price":747005.0,"volume":300},{"date":"2026-10-01T00:00:00Z","price":751745.0,"volume":100},{"date":"2026-10-02T00:00:00Z","price":754790.0,"volume":100},{"date":"2026-10-05T00:00:00Z","price":756376.0,"volume":100},{"date":"2026-10-06T00:00:00Z","price":758166.0,"volume":100},{"date":"2026-10-07T00:00:00Z","price":759900.0,"volume":100},{"date":"2026-10-08T00:00:00Z","price":766882.0,"volume":200},{"date":"2026-10-09T00:00:00Z","price":774295.0,"volume":200},{"date":"2026-10-12T00:00:00Z","price":777355.0,"volume":100},{"date":"2026-10-13T00:00:00Z","price":780350.0,"volume":200},{"date":"2026-10-14T00:00:00Z","price":789585.0,"volume":200},{"date":"2026-10-15T00:00:00Z","price":789486.0,"volume":200},{"date":"2026-10-16T00:00:00Z","price":798000.0,"volume":100},{"date":"2026-10-19T00:00:00Z","price":798700.0,"volume":200},{"date":"2026-10-20T00:00:00Z","price":809555.0,"volume":400},{"date":"2026-10-21T00:00:00Z","price":811320.0,"volume":200},{"date":"2026-10-22T00:00:00Z","price":820500.0,"volume":300},{"date":"2026-10-23T00:00:00Z","price":813595.0,"volume":300},{"date":"2026-10-26T00:00:00Z","price":821931.0,"volume":300},{"date":"2026-10-27T00:00:00Z","price":810106.0,"volume":200},{"date":"2026-10-28T00:00:00Z","price":811947.0,"volume":100},{"date":"2026-10-29T00:00:00Z","price":817500.0,"volume":200},{"date":"2026-10-30T00:00:00Z","price":815600.0,"volume":200},{"date":"2026-11-02T00:00:00Z","price":834641.0,"volume":200},{"date":"2026-11-03T00:00:00Z","price":836445.0,"volume":300},{"date":"2026-11-04T00:00:00Z","price":869301.0,"volume":300},{"date":"2026-11-05T00:00:00Z","price":856700.0,"volume":371}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.37,"return90d":14.074567243675107,"avgDollarVolume":159500736.5079365,"historyDays":277,"eligible":true,"volatility":16.2067252425143,"rsi14":73.44960930633898,"sma200":745972.78,"relativeVolume":1.815942817185922,"high52":869301.0,"low52":699965.0,"rank":13,"score":87.87878787878788,"peSource":"https://finance.yahoo.com/quote/BRK-A/","peFetchedAt":"2026-11-06T02:49:32.721637+00:00","peStatus":"reported"},{"ticker":"BRK-B","companyName":"Berkshire Hathaway Inc.","sector":"Other","price":572.3300170898438,"change":-6.760009765625,"changePercent":-1.1673504035862425,"marketCap":1277652851832.0,"volume":9815300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":498.20001220703125,"volume":4481100},{"date":"2025-10-02T00:00:00Z","price":495.9200134277344,"volume":3461400},{"date":"2025-10-03T00:00:00Z","price":498.75,"volume":4678800},{"date":"2025-10-06T00:00:00Z","price":500.0199890136719,"volume":3519500},{"date":"2025-10-07T00:00:00Z","price":502.29998779296875,"volume":3057400},{"date":"2025-10-08T00:00:00Z","price":499.8399963378906,"volume":2944600},{"date":"2025-10-09T00:00:00Z","price":496.739990234375,"volume":3172200},{"date":"2025-10-10T00:00:00Z","price":489.1300048828125,"volume":4763800},{"date":"2025-10-13T00:00:00Z","price":491.92999267578125,"volume":3183500},{"date":"2025-10-14T00:00:00Z","price":495.9700012207031,"volume":3056000},{"date":"2025-10-15T00:00:00Z","price":496.3900146484375,"volume":3566200},{"date":"2025-10-16T00:00:00Z","price":488.80999755859375,"volume":4254300},{"date":"2025-10-17T00:00:00Z","price":492.4200134277344,"volume":3794300},{"date":"2025-10-20T00:00:00Z","price":494.0799865722656,"volume":4605300},{"date":"2025-10-21T00:00:00Z","price":491.2900085449219,"volume":2714500},{"date":"2025-10-22T00:00:00Z","price":491.80999755859375,"volume":3376000},{"date":"2025-10-23T00:00:00Z","price":490.1600036621094,"volume":3063000},{"date":"2025-10-24T00:00:00Z","price":492.1000061035156,"volume":3166800},{"date":"2025-10-27T00:00:00Z","price":488.07000732421875,"volume":6451500},{"date":"2025-10-28T00:00:00Z","price":481.44000244140625,"volume":5029100},{"date":"2025-10-29T00:00:00Z","price":475.760009765625,"volume":6204500},{"date":"2025-10-30T00:00:00Z","price":478.5199890136719,"volume":4786600},{"date":"2025-10-31T00:00:00Z","price":477.5400085449219,"volume":7146400},{"date":"2025-11-03T00:00:00Z","price":475.67999267578125,"volume":5868100},{"date":"2025-11-04T00:00:00Z","price":487.6600036621094,"volume":7803200},{"date":"2025-11-05T00:00:00Z","price":488.7699890136719,"volume":6551200},{"date":"2025-11-06T00:00:00Z","price":493.1499938964844,"volume":4964700},{"date":"2025-11-07T00:00:00Z","price":499.05999755859375,"volume":6377800},{"date":"2025-11-10T00:00:00Z","price":496.9800109863281,"volume":5084000},{"date":"2025-11-11T00:00:00Z","price":497.07000732421875,"volume":2960200},{"date":"2025-11-12T00:00:00Z","price":502.3999938964844,"volume":5456000},{"date":"2025-11-13T00:00:00Z","price":513.1099853515625,"volume":7340700},{"date":"2025-11-14T00:00:00Z","price":508.94000244140625,"volume":5462500},{"date":"2025-11-17T00:00:00Z","price":503.260009765625,"volume":5371000},{"date":"2025-11-18T00:00:00Z","price":504.3699951171875,"volume":5457400},{"date":"2025-11-19T00:00:00Z","price":501.260009765625,"volume":4695000},{"date":"2025-11-20T00:00:00Z","price":501.1199951171875,"volume":5486900},{"date":"2025-11-21T00:00:00Z","price":504.0400085449219,"volume":6059000},{"date":"2025-11-24T00:00:00Z","price":507.80999755859375,"volume":13404500},{"date":"2025-11-25T00:00:00Z","price":508.57000732421875,"volume":4064000},{"date":"2025-11-26T00:00:00Z","price":511.2300109863281,"volume":3686700},{"date":"2025-11-28T00:00:00Z","price":513.8099975585938,"volume":2312200},{"date":"2025-12-01T00:00:00Z","price":508.54998779296875,"volume":3995200},{"date":"2025-12-02T00:00:00Z","price":506.6499938964844,"volume":3378000},{"date":"2025-12-03T00:00:00Z","price":503.6000061035156,"volume":3803200},{"date":"2025-12-04T00:00:00Z","price":503.2300109863281,"volume":3574800},{"date":"2025-12-05T00:00:00Z","price":504.3399963378906,"volume":3463700},{"date":"2025-12-08T00:00:00Z","price":497.2300109863281,"volume":7032200},{"date":"2025-12-09T00:00:00Z","price":491.42999267578125,"volume":4574000},{"date":"2025-12-10T00:00:00Z","price":490.42999267578125,"volume":4558800},{"date":"2025-12-11T00:00:00Z","price":495.8500061035156,"volume":4493400},{"date":"2025-12-12T00:00:00Z","price":499.5199890136719,"volume":4113700},{"date":"2025-12-15T00:00:00Z","price":506.3800048828125,"volume":5173900},{"date":"2025-12-16T00:00:00Z","price":499.8399963378906,"volume":4376700},{"date":"2025-12-17T00:00:00Z","price":504.2699890136719,"volume":4128600},{"date":"2025-12-18T00:00:00Z","price":503.3900146484375,"volume":3646700},{"date":"2025-12-19T00:00:00Z","price":494.5299987792969,"volume":14652800},{"date":"2025-12-22T00:00:00Z","price":499.95001220703125,"volume":4070000},{"date":"2025-12-23T00:00:00Z","price":500.510009765625,"volume":3680800},{"date":"2025-12-24T00:00:00Z","price":501.3399963378906,"volume":2000200},{"date":"2025-12-26T00:00:00Z","price":498.29998779296875,"volume":2247600},{"date":"2025-12-29T00:00:00Z","price":501.04998779296875,"volume":3056200},{"date":"2025-12-30T00:00:00Z","price":503.7099914550781,"volume":2897100},{"date":"2025-12-31T00:00:00Z","price":502.6499938964844,"volume":3105200},{"date":"2026-01-02T00:00:00Z","price":496.8500061035156,"volume":5876600},{"date":"2026-01-05T00:00:00Z","price":498.5199890136719,"volume":5145300},{"date":"2026-01-06T00:00:00Z","price":499.04998779296875,"volume":4040000},{"date":"2026-01-07T00:00:00Z","price":496.1199951171875,"volume":4445100},{"date":"2026-01-08T00:00:00Z","price":499.7699890136719,"volume":4807700},{"date":"2026-01-09T00:00:00Z","price":499.1000061035156,"volume":3432100},{"date":"2026-01-12T00:00:00Z","price":498.6700134277344,"volume":4209300},{"date":"2026-01-13T00:00:00Z","price":495.239990234375,"volume":4257600},{"date":"2026-01-14T00:00:00Z","price":493.1499938964844,"volume":5033700},{"date":"2026-01-15T00:00:00Z","price":492.6199951171875,"volume":4165200},{"date":"2026-01-16T00:00:00Z","price":493.2900085449219,"volume":4807400},{"date":"2026-01-20T00:00:00Z","price":485.3900146484375,"volume":5521500},{"date":"2026-01-21T00:00:00Z","price":483.8299865722656,"volume":5730200},{"date":"2026-01-22T00:00:00Z","price":484.489990234375,"volume":4054200},{"date":"2026-01-23T00:00:00Z","price":478.9700012207031,"volume":5436600},{"date":"2026-01-26T00:00:00Z","price":483.4700012207031,"volume":5077200},{"date":"2026-01-27T00:00:00Z","price":474.6700134277344,"volume":6314500},{"date":"2026-01-28T00:00:00Z","price":473.489990234375,"volume":4563900},{"date":"2026-01-29T00:00:00Z","price":476.7900085449219,"volume":5380500},{"date":"2026-01-30T00:00:00Z","price":480.5299987792969,"volume":5082200},{"date":"2026-02-02T00:00:00Z","price":487.2900085449219,"volume":5064600},{"date":"2026-02-03T00:00:00Z","price":493.739990234375,"volume":6641200},{"date":"2026-02-04T00:00:00Z","price":503.8299865722656,"volume":10591700},{"date":"2026-02-05T00:00:00Z","price":503.8900146484375,"volume":5033900},{"date":"2026-02-06T00:00:00Z","price":508.0899963378906,"volume":4421600},{"date":"2026-02-09T00:00:00Z","price":498.0799865722656,"volume":4573000},{"date":"2026-02-10T00:00:00Z","price":500.29998779296875,"volume":3789100},{"date":"2026-02-11T00:00:00Z","price":500.0199890136719,"volume":3614400},{"date":"2026-02-12T00:00:00Z","price":500.010009765625,"volume":4689900},{"date":"2026-02-13T00:00:00Z","price":497.54998779296875,"volume":4685900},{"date":"2026-02-17T00:00:00Z","price":503.4100036621094,"volume":4263300},{"date":"2026-02-18T00:00:00Z","price":499.07000732421875,"volume":3732500},{"date":"2026-02-19T00:00:00Z","price":496.94000244140625,"volume":2610400},{"date":"2026-02-20T00:00:00Z","price":498.20001220703125,"volume":4326700},{"date":"2026-02-23T00:00:00Z","price":494.0899963378906,"volume":3556500},{"date":"2026-02-24T00:00:00Z","price":494.510009765625,"volume":3224300},{"date":"2026-02-25T00:00:00Z","price":493.989990234375,"volume":3475500},{"date":"2026-02-26T00:00:00Z","price":502.6700134277344,"volume":4577000},{"date":"2026-02-27T00:00:00Z","price":504.95001220703125,"volume":6364900},{"date":"2026-03-02T00:00:00Z","price":480.1700134277344,"volume":11725300},{"date":"2026-03-03T00:00:00Z","price":481.3599853515625,"volume":6348700},{"date":"2026-03-04T00:00:00Z","price":487.4800109863281,"volume":4369100},{"date":"2026-03-05T00:00:00Z","price":500.3999938964844,"volume":8963400},{"date":"2026-03-06T00:00:00Z","price":498.9800109863281,"volume":5564400},{"date":"2026-03-09T00:00:00Z","price":497.20001220703125,"volume":5833600},{"date":"2026-03-10T00:00:00Z","price":494.1400146484375,"volume":3598700},{"date":"2026-03-11T00:00:00Z","price":493.57000732421875,"volume":3845700},{"date":"2026-03-12T00:00:00Z","price":491.8900146484375,"volume":4170900},{"date":"2026-03-13T00:00:00Z","price":490.0299987792969,"volume":3565700},{"date":"2026-03-16T00:00:00Z","price":492.2099914550781,"volume":3752000},{"date":"2026-03-17T00:00:00Z","price":492.5799865722656,"volume":4424900},{"date":"2026-03-18T00:00:00Z","price":484.4700012207031,"volume":4356400},{"date":"2026-03-19T00:00:00Z","price":481.4800109863281,"volume":4045600},{"date":"2026-03-20T00:00:00Z","price":480.94000244140625,"volume":7786400},{"date":"2026-03-23T00:00:00Z","price":479.9800109863281,"volume":4958000},{"date":"2026-03-24T00:00:00Z","price":479.3299865722656,"volume":3434400},{"date":"2026-03-25T00:00:00Z","price":476.19000244140625,"volume":4402000},{"date":"2026-03-26T00:00:00Z","price":475.2699890136719,"volume":3774600},{"date":"2026-03-27T00:00:00Z","price":468.489990234375,"volume":5382300},{"date":"2026-03-30T00:00:00Z","price":474.6600036621094,"volume":4590900},{"date":"2026-03-31T00:00:00Z","price":479.20001220703125,"volume":4725300},{"date":"2026-04-01T00:00:00Z","price":478.5,"volume":3600800},{"date":"2026-04-02T00:00:00Z","price":477.3500061035156,"volume":2972800},{"date":"2026-04-06T00:00:00Z","price":476.3800048828125,"volume":3663500},{"date":"2026-04-07T00:00:00Z","price":478.0799865722656,"volume":3206500},{"date":"2026-04-08T00:00:00Z","price":479.75,"volume":4655100},{"date":"2026-04-09T00:00:00Z","price":485.20001220703125,"volume":3518500},{"date":"2026-04-10T00:00:00Z","price":479.8999938964844,"volume":3758900},{"date":"2026-04-13T00:00:00Z","price":480.19000244140625,"volume":3612400},{"date":"2026-04-14T00:00:00Z","price":477.5400085449219,"volume":4864000},{"date":"2026-04-15T00:00:00Z","price":474.0899963378906,"volume":6993900},{"date":"2026-04-16T00:00:00Z","price":475.1199951171875,"volume":4534000},{"date":"2026-04-17T00:00:00Z","price":474.5799865722656,"volume":6492900},{"date":"2026-04-20T00:00:00Z","price":472.0799865722656,"volume":5147000},{"date":"2026-04-21T00:00:00Z","price":468.5,"volume":5919000},{"date":"2026-04-22T00:00:00Z","price":465.3999938964844,"volume":5720500},{"date":"2026-04-23T00:00:00Z","price":470.54998779296875,"volume":4749100},{"date":"2026-04-24T00:00:00Z","price":469.32000732421875,"volume":3857000},{"date":"2026-04-27T00:00:00Z","price":472.80999755859375,"volume":4888000},{"date":"2026-04-28T00:00:00Z","price":478.1600036621094,"volume":4902400},{"date":"2026-04-29T00:00:00Z","price":475.3800048828125,"volume":3175600},{"date":"2026-04-30T00:00:00Z","price":473.6000061035156,"volume":5109300},{"date":"2026-05-01T00:00:00Z","price":473.010009765625,"volume":4818300},{"date":"2026-05-04T00:00:00Z","price":468.5199890136719,"volume":6895400},{"date":"2026-05-05T00:00:00Z","price":465.5199890136719,"volume":5372700},{"date":"2026-05-06T00:00:00Z","price":469.8299865722656,"volume":5698900},{"date":"2026-05-07T00:00:00Z","price":475.0799865722656,"volume":5899500},{"date":"2026-05-08T00:00:00Z","price":475.94000244140625,"volume":5225600},{"date":"2026-05-11T00:00:00Z","price":479.54998779296875,"volume":4290700},{"date":"2026-05-12T00:00:00Z","price":484.9599914550781,"volume":5622300},{"date":"2026-05-13T00:00:00Z","price":485.5199890136719,"volume":4432500},{"date":"2026-05-14T00:00:00Z","price":484.05999755859375,"volume":3375100},{"date":"2026-05-15T00:00:00Z","price":482.70001220703125,"volume":4680300},{"date":"2026-05-18T00:00:00Z","price":488.3800048828125,"volume":5030700},{"date":"2026-05-19T00:00:00Z","price":480.4599914550781,"volume":5599900},{"date":"2026-05-20T00:00:00Z","price":480.8999938964844,"volume":4647500},{"date":"2026-05-21T00:00:00Z","price":479.9800109863281,"volume":3294000},{"date":"2026-05-22T00:00:00Z","price":486.3800048828125,"volume":4338200},{"date":"2026-05-26T00:00:00Z","price":483.6199951171875,"volume":4348600},{"date":"2026-05-27T00:00:00Z","price":479.9200134277344,"volume":4152500},{"date":"2026-05-28T00:00:00Z","price":477.4200134277344,"volume":4120000},{"date":"2026-05-29T00:00:00Z","price":474.4800109863281,"volume":7902300},{"date":"2026-06-01T00:00:00Z","price":470.2900085449219,"volume":6203600},{"date":"2026-06-02T00:00:00Z","price":471.510009765625,"volume":4704700},{"date":"2026-06-03T00:00:00Z","price":475.3699951171875,"volume":6586300},{"date":"2026-06-04T00:00:00Z","price":478.6300048828125,"volume":5276000},{"date":"2026-06-05T00:00:00Z","price":488.1300048828125,"volume":8475800},{"date":"2026-06-08T00:00:00Z","price":487.0,"volume":5188400},{"date":"2026-06-09T00:00:00Z","price":487.7699890136719,"volume":4912200},{"date":"2026-06-10T00:00:00Z","price":483.67999267578125,"volume":5062700},{"date":"2026-06-11T00:00:00Z","price":485.7900085449219,"volume":5664300},{"date":"2026-06-12T00:00:00Z","price":489.25,"volume":4591300},{"date":"2026-06-15T00:00:00Z","price":495.5199890136719,"volume":6253600},{"date":"2026-06-16T00:00:00Z","price":494.95001220703125,"volume":4345900},{"date":"2026-06-17T00:00:00Z","price":491.2799987792969,"volume":5412000},{"date":"2026-06-18T00:00:00Z","price":489.4599914550781,"volume":8882300},{"date":"2026-06-22T00:00:00Z","price":488.69000244140625,"volume":6076300},{"date":"2026-06-23T00:00:00Z","price":492.80999755859375,"volume":4428100},{"date":"2026-06-24T00:00:00Z","price":494.80999755859375,"volume":4707800},{"date":"2026-06-25T00:00:00Z","price":487.80999755859375,"volume":7054100},{"date":"2026-06-26T00:00:00Z","price":498.6600036621094,"volume":7250800},{"date":"2026-06-29T00:00:00Z","price":496.0,"volume":5200700},{"date":"2026-06-30T00:00:00Z","price":500.3900146484375,"volume":5910500},{"date":"2026-07-01T00:00:00Z","price":499.739990234375,"volume":4101300},{"date":"2026-07-02T00:00:00Z","price":507.7799987792969,"volume":4386500},{"date":"2026-07-06T00:00:00Z","price":506.5799865722656,"volume":4126100},{"date":"2026-07-07T00:00:00Z","price":504.0,"volume":3761400},{"date":"2026-07-08T00:00:00Z","price":494.7900085449219,"volume":4429600},{"date":"2026-07-09T00:00:00Z","price":495.45001220703125,"volume":3393300},{"date":"2026-07-10T00:00:00Z","price":493.7099914550781,"volume":2736900},{"date":"2026-07-13T00:00:00Z","price":496.8500061035156,"volume":3228900},{"date":"2026-07-14T00:00:00Z","price":491.0899963378906,"volume":4110200},{"date":"2026-07-15T00:00:00Z","price":488.3500061035156,"volume":5134500},{"date":"2026-07-16T00:00:00Z","price":493.1199951171875,"volume":4195000},{"date":"2026-07-17T00:00:00Z","price":490.9100036621094,"volume":5591300},{"date":"2026-07-20T00:00:00Z","price":491.25,"volume":3426600},{"date":"2026-07-21T00:00:00Z","price":489.6499938964844,"volume":4473100},{"date":"2026-07-22T00:00:00Z","price":489.3900146484375,"volume":3179300},{"date":"2026-07-23T00:00:00Z","price":490.8500061035156,"volume":2883000},{"date":"2026-07-24T00:00:00Z","price":494.92999267578125,"volume":3933000},{"date":"2026-07-27T00:00:00Z","price":497.17999267578125,"volume":3482400},{"date":"2026-07-28T00:00:00Z","price":512.3699951171875,"volume":6362100},{"date":"2026-07-29T00:00:00Z","price":509.1600036621094,"volume":5057500},{"date":"2026-07-30T00:00:00Z","price":509.67999267578125,"volume":4055100},{"date":"2026-07-31T00:00:00Z","price":511.5400085449219,"volume":3939800},{"date":"2026-08-03T00:00:00Z","price":513.1400146484375,"volume":4249000},{"date":"2026-08-04T00:00:00Z","price":517.219970703125,"volume":4771300},{"date":"2026-08-05T00:00:00Z","price":518.8499755859375,"volume":3749400},{"date":"2026-08-06T00:00:00Z","price":524.6099853515625,"volume":4352800},{"date":"2026-08-07T00:00:00Z","price":521.7999877929688,"volume":3645100},{"date":"2026-08-10T00:00:00Z","price":529.4199829101562,"volume":6094800},{"date":"2026-08-11T00:00:00Z","price":516.3800048828125,"volume":4718600},{"date":"2026-08-12T00:00:00Z","price":510.0,"volume":4599100},{"date":"2026-08-13T00:00:00Z","price":506.92999267578125,"volume":4713400},{"date":"2026-08-14T00:00:00Z","price":504.0299987792969,"volume":3969500},{"date":"2026-08-17T00:00:00Z","price":498.2300109863281,"volume":4789800},{"date":"2026-08-18T00:00:00Z","price":502.9599914550781,"volume":3380700},{"date":"2026-08-19T00:00:00Z","price":499.6199951171875,"volume":3562300},{"date":"2026-08-20T00:00:00Z","price":496.8599853515625,"volume":3288700},{"date":"2026-08-21T00:00:00Z","price":495.82000732421875,"volume":4645800},{"date":"2026-08-24T00:00:00Z","price":504.32000732421875,"volume":3194900},{"date":"2026-08-25T00:00:00Z","price":504.32000732421875,"volume":3032800},{"date":"2026-08-26T00:00:00Z","price":504.9100036621094,"volume":3002200},{"date":"2026-08-27T00:00:00Z","price":503.70001220703125,"volume":6302000},{"date":"2026-08-28T00:00:00Z","price":505.0,"volume":4851200},{"date":"2026-08-31T00:00:00Z","price":504.0299987792969,"volume":5127900},{"date":"2026-09-01T00:00:00Z","price":502.3299865722656,"volume":4839100},{"date":"2026-09-02T00:00:00Z","price":505.239990234375,"volume":3298400},{"date":"2026-09-03T00:00:00Z","price":508.1300048828125,"volume":3847300},{"date":"2026-09-04T00:00:00Z","price":506.0299987792969,"volume":3277400},{"date":"2026-09-08T00:00:00Z","price":505.8299865722656,"volume":4398000},{"date":"2026-09-09T00:00:00Z","price":506.7200012207031,"volume":3359600},{"date":"2026-09-10T00:00:00Z","price":507.0,"volume":3805200},{"date":"2026-09-11T00:00:00Z","price":510.3699951171875,"volume":3587200},{"date":"2026-09-14T00:00:00Z","price":514.9500122070312,"volume":3964400},{"date":"2026-09-15T00:00:00Z","price":516.760009765625,"volume":3761300},{"date":"2026-09-16T00:00:00Z","price":519.7999877929688,"volume":5254600},{"date":"2026-09-17T00:00:00Z","price":509.20001220703125,"volume":5993400},{"date":"2026-09-18T00:00:00Z","price":509.7699890136719,"volume":12497100},{"date":"2026-09-21T00:00:00Z","price":502.010009765625,"volume":4807400},{"date":"2026-09-22T00:00:00Z","price":503.489990234375,"volume":4704000},{"date":"2026-09-23T00:00:00Z","price":507.1700134277344,"volume":5400400},{"date":"2026-09-24T00:00:00Z","price":505.17999267578125,"volume":2701200},{"date":"2026-09-25T00:00:00Z","price":505.4800109863281,"volume":2992300},{"date":"2026-09-28T00:00:00Z","price":503.0899963378906,"volume":3867200},{"date":"2026-09-29T00:00:00Z","price":502.3500061035156,"volume":3242600},{"date":"2026-09-30T00:00:00Z","price":497.95001220703125,"volume":7043200},{"date":"2026-10-01T00:00:00Z","price":500.5,"volume":4594800},{"date":"2026-10-02T00:00:00Z","price":502.6499938964844,"volume":4189700},{"date":"2026-10-05T00:00:00Z","price":504.260009765625,"volume":3567500},{"date":"2026-10-06T00:00:00Z","price":505.5400085449219,"volume":3248000},{"date":"2026-10-07T00:00:00Z","price":506.25,"volume":3499200},{"date":"2026-10-08T00:00:00Z","price":511.04998779296875,"volume":4678900},{"date":"2026-10-09T00:00:00Z","price":515.6199951171875,"volume":4304300},{"date":"2026-10-12T00:00:00Z","price":517.5999755859375,"volume":3178000},{"date":"2026-10-13T00:00:00Z","price":520.5900268554688,"volume":4765600},{"date":"2026-10-14T00:00:00Z","price":526.3499755859375,"volume":5274000},{"date":"2026-10-15T00:00:00Z","price":525.6799926757812,"volume":4189700},{"date":"2026-10-16T00:00:00Z","price":532.02001953125,"volume":4077500},{"date":"2026-10-19T00:00:00Z","price":532.22998046875,"volume":4784100},{"date":"2026-10-20T00:00:00Z","price":539.8200073242188,"volume":5311100},{"date":"2026-10-21T00:00:00Z","price":538.989990234375,"volume":5111900},{"date":"2026-10-22T00:00:00Z","price":546.969970703125,"volume":5701000},{"date":"2026-10-23T00:00:00Z","price":542.1900024414062,"volume":4308100},{"date":"2026-10-26T00:00:00Z","price":548.5599975585938,"volume":4698600},{"date":"2026-10-27T00:00:00Z","price":542.989990234375,"volume":3079100},{"date":"2026-10-28T00:00:00Z","price":540.3400268554688,"volume":3285400},{"date":"2026-10-29T00:00:00Z","price":541.9600219726562,"volume":4157100},{"date":"2026-10-30T00:00:00Z","price":542.489990234375,"volume":4487100},{"date":"2026-11-02T00:00:00Z","price":556.1099853515625,"volume":6005800},{"date":"2026-11-03T00:00:00Z","price":557.0700073242188,"volume":5520700},{"date":"2026-11-04T00:00:00Z","price":579.0900268554688,"volume":6783400},{"date":"2026-11-05T00:00:00Z","price":572.3300170898438,"volume":9815300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.39,"return90d":14.525558945447713,"avgDollarVolume":2379084508.861481,"historyDays":277,"eligible":true,"volatility":15.891620823515215,"rsi14":74.7331160762502,"sma200":497.29094985961916,"relativeVolume":2.1431461933539873,"high52":579.0900268554688,"low52":465.3999938964844,"rank":14,"score":86.86868686868686,"peSource":"https://finance.yahoo.com/quote/BRK-B/","peFetchedAt":"2026-11-06T02:49:32.847767+00:00","peStatus":"reported"},{"ticker":"SKHY","companyName":"SK hynix Inc. American Depositary Shares","sector":"Technology","price":123.9000015258789,"change":-19.170005798339844,"changePercent":-13.399038804057406,"marketCap":1042787870850.0,"volume":51318700,"historicalPrices":[{"date":"2026-07-10T00:00:00Z","price":168.00999450683594,"volume":107674700},{"date":"2026-07-13T00:00:00Z","price":152.35000610351562,"volume":57284300},{"date":"2026-07-14T00:00:00Z","price":193.9199981689453,"volume":72647700},{"date":"2026-07-15T00:00:00Z","price":176.4600067138672,"volume":76307700},{"date":"2026-07-16T00:00:00Z","price":152.30999755859375,"volume":56250500},{"date":"2026-07-17T00:00:00Z","price":154.02999877929688,"volume":73978300},{"date":"2026-07-20T00:00:00Z","price":151.16000366210938,"volume":37817500},{"date":"2026-07-21T00:00:00Z","price":171.94000244140625,"volume":38925600},{"date":"2026-07-22T00:00:00Z","price":165.27000427246094,"volume":27122800},{"date":"2026-07-23T00:00:00Z","price":169.5,"volume":36234900},{"date":"2026-07-24T00:00:00Z","price":154.57000732421875,"volume":26255500},{"date":"2026-07-27T00:00:00Z","price":143.02000427246094,"volume":50747400},{"date":"2026-07-28T00:00:00Z","price":130.1699981689453,"volume":51088300},{"date":"2026-07-29T00:00:00Z","price":126.79000091552734,"volume":65810000},{"date":"2026-07-30T00:00:00Z","price":149.0,"volume":52881200},{"date":"2026-07-31T00:00:00Z","price":143.72999572753906,"volume":46065100},{"date":"2026-08-03T00:00:00Z","price":142.72000122070312,"volume":29619600},{"date":"2026-08-04T00:00:00Z","price":154.3800048828125,"volume":34369800},{"date":"2026-08-05T00:00:00Z","price":151.02999877929688,"volume":19977000},{"date":"2026-08-06T00:00:00Z","price":143.52999877929688,"volume":22257500},{"date":"2026-08-07T00:00:00Z","price":137.91000366210938,"volume":34377400},{"date":"2026-08-10T00:00:00Z","price":135.2899932861328,"volume":17486200},{"date":"2026-08-11T00:00:00Z","price":141.64999389648438,"volume":17091000},{"date":"2026-08-12T00:00:00Z","price":154.41000366210938,"volume":25793200},{"date":"2026-08-13T00:00:00Z","price":165.6699981689453,"volume":32480200},{"date":"2026-08-14T00:00:00Z","price":166.3300018310547,"volume":20684800},{"date":"2026-08-17T00:00:00Z","price":171.3800048828125,"volume":24223300},{"date":"2026-08-18T00:00:00Z","price":155.6199951171875,"volume":22821900},{"date":"2026-08-19T00:00:00Z","price":156.16000366210938,"volume":33980100},{"date":"2026-08-20T00:00:00Z","price":163.0800018310547,"volume":21693000},{"date":"2026-08-21T00:00:00Z","price":163.41000366210938,"volume":15475700},{"date":"2026-08-24T00:00:00Z","price":155.3699951171875,"volume":16711100},{"date":"2026-08-25T00:00:00Z","price":159.52999877929688,"volume":12287300},{"date":"2026-08-26T00:00:00Z","price":158.02000427246094,"volume":10327400},{"date":"2026-08-27T00:00:00Z","price":161.61000061035156,"volume":13394000},{"date":"2026-08-28T00:00:00Z","price":161.0399932861328,"volume":11712000},{"date":"2026-08-31T00:00:00Z","price":164.5800018310547,"volume":12183300},{"date":"2026-09-01T00:00:00Z","price":160.77999877929688,"volume":10875700},{"date":"2026-09-02T00:00:00Z","price":164.97999572753906,"volume":11261900},{"date":"2026-09-03T00:00:00Z","price":163.67999267578125,"volume":14757700},{"date":"2026-09-04T00:00:00Z","price":177.0,"volume":20803200},{"date":"2026-09-08T00:00:00Z","price":185.5500030517578,"volume":23156300},{"date":"2026-09-09T00:00:00Z","price":198.6300048828125,"volume":30460300},{"date":"2026-09-10T00:00:00Z","price":188.3000030517578,"volume":22099400},{"date":"2026-09-11T00:00:00Z","price":190.07000732421875,"volume":14934600},{"date":"2026-09-14T00:00:00Z","price":175.6300048828125,"volume":20965200},{"date":"2026-09-15T00:00:00Z","price":174.8300018310547,"volume":14158600},{"date":"2026-09-16T00:00:00Z","price":174.8699951171875,"volume":15889400},{"date":"2026-09-17T00:00:00Z","price":182.99000549316406,"volume":16880700},{"date":"2026-09-18T00:00:00Z","price":187.5,"volume":71104200},{"date":"2026-09-21T00:00:00Z","price":188.86000061035156,"volume":20475200},{"date":"2026-09-22T00:00:00Z","price":195.3699951171875,"volume":18693800},{"date":"2026-09-23T00:00:00Z","price":189.27999877929688,"volume":13960700},{"date":"2026-09-24T00:00:00Z","price":186.3699951171875,"volume":9582400},{"date":"2026-09-25T00:00:00Z","price":191.55999755859375,"volume":13710500},{"date":"2026-09-28T00:00:00Z","price":181.9199981689453,"volume":16342100},{"date":"2026-09-29T00:00:00Z","price":186.67999267578125,"volume":13140600},{"date":"2026-09-30T00:00:00Z","price":184.14999389648438,"volume":11066900},{"date":"2026-10-01T00:00:00Z","price":193.5,"volume":17483700},{"date":"2026-10-02T00:00:00Z","price":195.1300048828125,"volume":15606600},{"date":"2026-10-05T00:00:00Z","price":195.02000427246094,"volume":12266200},{"date":"2026-10-06T00:00:00Z","price":182.55999755859375,"volume":21911600},{"date":"2026-10-07T00:00:00Z","price":178.25,"volume":20918200},{"date":"2026-10-08T00:00:00Z","price":170.5,"volume":22531100},{"date":"2026-10-09T00:00:00Z","price":169.02999877929688,"volume":12087400},{"date":"2026-10-12T00:00:00Z","price":162.22999572753906,"volume":14724500},{"date":"2026-10-13T00:00:00Z","price":157.05999755859375,"volume":22199300},{"date":"2026-10-14T00:00:00Z","price":147.5500030517578,"volume":23746500},{"date":"2026-10-15T00:00:00Z","price":146.11000061035156,"volume":34072700},{"date":"2026-10-16T00:00:00Z","price":136.49000549316406,"volume":29664000},{"date":"2026-10-19T00:00:00Z","price":142.8699951171875,"volume":19608000},{"date":"2026-10-20T00:00:00Z","price":139.7899932861328,"volume":15769600},{"date":"2026-10-21T00:00:00Z","price":143.25,"volume":14058800},{"date":"2026-10-22T00:00:00Z","price":131.69000244140625,"volume":24312600},{"date":"2026-10-23T00:00:00Z","price":137.02000427246094,"volume":16311700},{"date":"2026-10-26T00:00:00Z","price":142.6199951171875,"volume":17139300},{"date":"2026-10-27T00:00:00Z","price":145.36000061035156,"volume":26667700},{"date":"2026-10-28T00:00:00Z","price":164.6999969482422,"volume":49982100},{"date":"2026-10-29T00:00:00Z","price":162.08999633789062,"volume":22835000},{"date":"2026-10-30T00:00:00Z","price":149.2100067138672,"volume":33268000},{"date":"2026-11-02T00:00:00Z","price":147.7100067138672,"volume":21461600},{"date":"2026-11-03T00:00:00Z","price":150.7899932861328,"volume":14927600},{"date":"2026-11-04T00:00:00Z","price":143.07000732421875,"volume":21232400},{"date":"2026-11-05T00:00:00Z","price":123.9000015258789,"volume":51318700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":7.9,"return90d":null,"avgDollarVolume":3407769998.8722663,"historyDays":84,"eligible":false,"volatility":76.8528278135694,"rsi14":43.97318863895419,"sma200":null,"relativeVolume":2.470320273527303,"high52":198.6300048828125,"low52":123.9000015258789,"rank":15,"score":85.85858585858585,"peSource":"https://finance.yahoo.com/quote/SKHY/","peFetchedAt":"2026-11-06T02:49:33.138724+00:00","peStatus":"reported"},{"ticker":"WMT","companyName":"Walmart Inc. Common Stock","sector":"Consumer Discretionary","price":127.72000122070312,"change":-1.4499969482421875,"changePercent":-1.1225493294082844,"marketCap":1024802001950.0,"volume":42035500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":101.95999908447266,"volume":16142800},{"date":"2025-10-02T00:00:00Z","price":101.69999694824219,"volume":15605400},{"date":"2025-10-03T00:00:00Z","price":102.06999969482422,"volume":11867500},{"date":"2025-10-06T00:00:00Z","price":102.69999694824219,"volume":13303600},{"date":"2025-10-07T00:00:00Z","price":103.23999786376953,"volume":15538900},{"date":"2025-10-08T00:00:00Z","price":102.9000015258789,"volume":13584100},{"date":"2025-10-09T00:00:00Z","price":101.7699966430664,"volume":19508000},{"date":"2025-10-10T00:00:00Z","price":101.83999633789062,"volume":18519400},{"date":"2025-10-13T00:00:00Z","price":102.12000274658203,"volume":10871200},{"date":"2025-10-14T00:00:00Z","price":107.20999908447266,"volume":30859500},{"date":"2025-10-15T00:00:00Z","price":109.02999877929688,"volume":21416300},{"date":"2025-10-16T00:00:00Z","price":106.47000122070312,"volume":16366200},{"date":"2025-10-17T00:00:00Z","price":107.7300033569336,"volume":13735600},{"date":"2025-10-20T00:00:00Z","price":107.05000305175781,"volume":10581200},{"date":"2025-10-21T00:00:00Z","price":106.22000122070312,"volume":10899700},{"date":"2025-10-22T00:00:00Z","price":107.13999938964844,"volume":12296500},{"date":"2025-10-23T00:00:00Z","price":106.86000061035156,"volume":11408200},{"date":"2025-10-24T00:00:00Z","price":106.16999816894531,"volume":10318000},{"date":"2025-10-27T00:00:00Z","price":104.47000122070312,"volume":16375900},{"date":"2025-10-28T00:00:00Z","price":103.16999816894531,"volume":13323000},{"date":"2025-10-29T00:00:00Z","price":102.45999908447266,"volume":11986400},{"date":"2025-10-30T00:00:00Z","price":102.2300033569336,"volume":14065100},{"date":"2025-10-31T00:00:00Z","price":101.18000030517578,"volume":20237000},{"date":"2025-11-03T00:00:00Z","price":101.58999633789062,"volume":14811700},{"date":"2025-11-04T00:00:00Z","price":102.2699966430664,"volume":12636400},{"date":"2025-11-05T00:00:00Z","price":101.47000122070312,"volume":13356800},{"date":"2025-11-06T00:00:00Z","price":101.68000030517578,"volume":14866000},{"date":"2025-11-07T00:00:00Z","price":102.58999633789062,"volume":17248700},{"date":"2025-11-10T00:00:00Z","price":102.41999816894531,"volume":14507600},{"date":"2025-11-11T00:00:00Z","price":103.44000244140625,"volume":13182100},{"date":"2025-11-12T00:00:00Z","price":103.44000244140625,"volume":12084400},{"date":"2025-11-13T00:00:00Z","price":102.54000091552734,"volume":18088500},{"date":"2025-11-14T00:00:00Z","price":102.4800033569336,"volume":23424200},{"date":"2025-11-17T00:00:00Z","price":102.94999694824219,"volume":15289400},{"date":"2025-11-18T00:00:00Z","price":101.38999938964844,"volume":17604500},{"date":"2025-11-19T00:00:00Z","price":100.61000061035156,"volume":22157000},{"date":"2025-11-20T00:00:00Z","price":107.11000061035156,"volume":50375900},{"date":"2025-11-21T00:00:00Z","price":105.31999969482422,"volume":41420800},{"date":"2025-11-24T00:00:00Z","price":104.05999755859375,"volume":42519200},{"date":"2025-11-25T00:00:00Z","price":107.0,"volume":20212900},{"date":"2025-11-26T00:00:00Z","price":109.0999984741211,"volume":17783300},{"date":"2025-11-28T00:00:00Z","price":110.51000213623047,"volume":9846500},{"date":"2025-12-01T00:00:00Z","price":111.52999877929688,"volume":17236800},{"date":"2025-12-02T00:00:00Z","price":112.41000366210938,"volume":18711800},{"date":"2025-12-03T00:00:00Z","price":114.41000366210938,"volume":24478300},{"date":"2025-12-04T00:00:00Z","price":114.83999633789062,"volume":25905100},{"date":"2025-12-05T00:00:00Z","price":115.11000061035156,"volume":23956400},{"date":"2025-12-08T00:00:00Z","price":113.55999755859375,"volume":22700700},{"date":"2025-12-09T00:00:00Z","price":115.05999755859375,"volume":24326700},{"date":"2025-12-10T00:00:00Z","price":113.18000030517578,"volume":22859600},{"date":"2025-12-11T00:00:00Z","price":115.5199966430664,"volume":21586600},{"date":"2025-12-12T00:00:00Z","price":116.69999694824219,"volume":19092400},{"date":"2025-12-15T00:00:00Z","price":116.79000091552734,"volume":18713700},{"date":"2025-12-16T00:00:00Z","price":115.41999816894531,"volume":19642300},{"date":"2025-12-17T00:00:00Z","price":115.66000366210938,"volume":16177800},{"date":"2025-12-18T00:00:00Z","price":114.83000183105469,"volume":21476700},{"date":"2025-12-19T00:00:00Z","price":114.36000061035156,"volume":50043800},{"date":"2025-12-22T00:00:00Z","price":112.5999984741211,"volume":21473900},{"date":"2025-12-23T00:00:00Z","price":110.9000015258789,"volume":20319900},{"date":"2025-12-24T00:00:00Z","price":111.61000061035156,"volume":9009600},{"date":"2025-12-26T00:00:00Z","price":111.73999786376953,"volume":9003800},{"date":"2025-12-29T00:00:00Z","price":112.52999877929688,"volume":12979600},{"date":"2025-12-30T00:00:00Z","price":111.91999816894531,"volume":11730600},{"date":"2025-12-31T00:00:00Z","price":111.41000366210938,"volume":11487400},{"date":"2026-01-02T00:00:00Z","price":112.76000213623047,"volume":14306600},{"date":"2026-01-05T00:00:00Z","price":112.70999908447266,"volume":19557600},{"date":"2026-01-06T00:00:00Z","price":114.33999633789062,"volume":20120800},{"date":"2026-01-07T00:00:00Z","price":112.72000122070312,"volume":23306000},{"date":"2026-01-08T00:00:00Z","price":113.06999969482422,"volume":24058300},{"date":"2026-01-09T00:00:00Z","price":114.52999877929688,"volume":21902900},{"date":"2026-01-12T00:00:00Z","price":117.97000122070312,"volume":49182100},{"date":"2026-01-13T00:00:00Z","price":120.36000061035156,"volume":31222100},{"date":"2026-01-14T00:00:00Z","price":120.04000091552734,"volume":32764000},{"date":"2026-01-15T00:00:00Z","price":119.19999694824219,"volume":34559400},{"date":"2026-01-16T00:00:00Z","price":119.69999694824219,"volume":415144600},{"date":"2026-01-20T00:00:00Z","price":118.70999908447266,"volume":45334000},{"date":"2026-01-21T00:00:00Z","price":119.36000061035156,"volume":34811700},{"date":"2026-01-22T00:00:00Z","price":117.83000183105469,"volume":24547300},{"date":"2026-01-23T00:00:00Z","price":117.7300033569336,"volume":20806900},{"date":"2026-01-26T00:00:00Z","price":117.63999938964844,"volume":19552200},{"date":"2026-01-27T00:00:00Z","price":116.94000244140625,"volume":22968600},{"date":"2026-01-28T00:00:00Z","price":116.56999969482422,"volume":16342000},{"date":"2026-01-29T00:00:00Z","price":117.41000366210938,"volume":16381100},{"date":"2026-01-30T00:00:00Z","price":119.13999938964844,"volume":22215400},{"date":"2026-02-02T00:00:00Z","price":124.05999755859375,"volume":31210100},{"date":"2026-02-03T00:00:00Z","price":127.70999908447266,"volume":32018700},{"date":"2026-02-04T00:00:00Z","price":128.0,"volume":27531800},{"date":"2026-02-05T00:00:00Z","price":126.94000244140625,"volume":30517800},{"date":"2026-02-06T00:00:00Z","price":131.17999267578125,"volume":26593400},{"date":"2026-02-09T00:00:00Z","price":129.02000427246094,"volume":27197300},{"date":"2026-02-10T00:00:00Z","price":126.69999694824219,"volume":24662000},{"date":"2026-02-11T00:00:00Z","price":128.77000427246094,"volume":19232100},{"date":"2026-02-12T00:00:00Z","price":133.63999938964844,"volume":33382700},{"date":"2026-02-13T00:00:00Z","price":133.88999938964844,"volume":24131200},{"date":"2026-02-17T00:00:00Z","price":128.85000610351562,"volume":37995900},{"date":"2026-02-18T00:00:00Z","price":126.62000274658203,"volume":36485000},{"date":"2026-02-19T00:00:00Z","price":124.87000274658203,"volume":42993300},{"date":"2026-02-20T00:00:00Z","price":122.98999786376953,"volume":35151000},{"date":"2026-02-23T00:00:00Z","price":125.80999755859375,"volume":25662800},{"date":"2026-02-24T00:00:00Z","price":126.75,"volume":20161200},{"date":"2026-02-25T00:00:00Z","price":125.75,"volume":17345700},{"date":"2026-02-26T00:00:00Z","price":124.41999816894531,"volume":18638300},{"date":"2026-02-27T00:00:00Z","price":127.94999694824219,"volume":29205500},{"date":"2026-03-02T00:00:00Z","price":127.0999984741211,"volume":17091500},{"date":"2026-03-03T00:00:00Z","price":127.91000366210938,"volume":16480400},{"date":"2026-03-04T00:00:00Z","price":127.80999755859375,"volume":16434100},{"date":"2026-03-05T00:00:00Z","price":123.30999755859375,"volume":28604900},{"date":"2026-03-06T00:00:00Z","price":123.80000305175781,"volume":21553000},{"date":"2026-03-09T00:00:00Z","price":124.33999633789062,"volume":19375900},{"date":"2026-03-10T00:00:00Z","price":125.12000274658203,"volume":18793600},{"date":"2026-03-11T00:00:00Z","price":123.48999786376953,"volume":18176500},{"date":"2026-03-12T00:00:00Z","price":125.33000183105469,"volume":21751600},{"date":"2026-03-13T00:00:00Z","price":126.5199966430664,"volume":15194100},{"date":"2026-03-16T00:00:00Z","price":125.98999786376953,"volume":20463200},{"date":"2026-03-17T00:00:00Z","price":125.08000183105469,"volume":19895000},{"date":"2026-03-18T00:00:00Z","price":121.9800033569336,"volume":19734900},{"date":"2026-03-19T00:00:00Z","price":121.08999633789062,"volume":17927700},{"date":"2026-03-20T00:00:00Z","price":119.0199966430664,"volume":57545600},{"date":"2026-03-23T00:00:00Z","price":120.72000122070312,"volume":22181500},{"date":"2026-03-24T00:00:00Z","price":122.05000305175781,"volume":17269600},{"date":"2026-03-25T00:00:00Z","price":123.05999755859375,"volume":16597300},{"date":"2026-03-26T00:00:00Z","price":122.18000030517578,"volume":16442500},{"date":"2026-03-27T00:00:00Z","price":122.88999938964844,"volume":16543300},{"date":"2026-03-30T00:00:00Z","price":123.5,"volume":20428900},{"date":"2026-03-31T00:00:00Z","price":124.27999877929688,"volume":21330400},{"date":"2026-04-01T00:00:00Z","price":124.73999786376953,"volume":17039700},{"date":"2026-04-02T00:00:00Z","price":125.79000091552734,"volume":11898400},{"date":"2026-04-06T00:00:00Z","price":126.79000091552734,"volume":10850400},{"date":"2026-04-07T00:00:00Z","price":122.48999786376953,"volume":16076000},{"date":"2026-04-08T00:00:00Z","price":127.26000213623047,"volume":20194300},{"date":"2026-04-09T00:00:00Z","price":129.1300048828125,"volume":13853100},{"date":"2026-04-10T00:00:00Z","price":126.7699966430664,"volume":13894000},{"date":"2026-04-13T00:00:00Z","price":124.56999969482422,"volume":14510600},{"date":"2026-04-14T00:00:00Z","price":125.05000305175781,"volume":15320800},{"date":"2026-04-15T00:00:00Z","price":124.76000213623047,"volume":17001400},{"date":"2026-04-16T00:00:00Z","price":124.81999969482422,"volume":18324500},{"date":"2026-04-17T00:00:00Z","price":127.5,"volume":24763700},{"date":"2026-04-20T00:00:00Z","price":127.91999816894531,"volume":18933600},{"date":"2026-04-21T00:00:00Z","price":129.60000610351562,"volume":17312400},{"date":"2026-04-22T00:00:00Z","price":129.97999572753906,"volume":17624500},{"date":"2026-04-23T00:00:00Z","price":132.02999877929688,"volume":16376000},{"date":"2026-04-24T00:00:00Z","price":129.9199981689453,"volume":16016300},{"date":"2026-04-27T00:00:00Z","price":127.58999633789062,"volume":17029500},{"date":"2026-04-28T00:00:00Z","price":127.58999633789062,"volume":16341800},{"date":"2026-04-29T00:00:00Z","price":128.00999450683594,"volume":16538800},{"date":"2026-04-30T00:00:00Z","price":131.92999267578125,"volume":19867700},{"date":"2026-05-01T00:00:00Z","price":131.60000610351562,"volume":10480900},{"date":"2026-05-04T00:00:00Z","price":130.3300018310547,"volume":10340700},{"date":"2026-05-05T00:00:00Z","price":130.7899932861328,"volume":10637300},{"date":"2026-05-06T00:00:00Z","price":130.0800018310547,"volume":16371500},{"date":"2026-05-07T00:00:00Z","price":130.1999969482422,"volume":14935400},{"date":"2026-05-08T00:00:00Z","price":130.42999267578125,"volume":15183700},{"date":"2026-05-11T00:00:00Z","price":127.58999633789062,"volume":18699200},{"date":"2026-05-12T00:00:00Z","price":130.35000610351562,"volume":17935400},{"date":"2026-05-13T00:00:00Z","price":131.47000122070312,"volume":13786600},{"date":"2026-05-14T00:00:00Z","price":132.4600067138672,"volume":14200400},{"date":"2026-05-15T00:00:00Z","price":131.4499969482422,"volume":25323000},{"date":"2026-05-18T00:00:00Z","price":133.33999633789062,"volume":17183200},{"date":"2026-05-19T00:00:00Z","price":134.1999969482422,"volume":16957100},{"date":"2026-05-20T00:00:00Z","price":130.85000610351562,"volume":28471600},{"date":"2026-05-21T00:00:00Z","price":121.33999633789062,"volume":53006600},{"date":"2026-05-22T00:00:00Z","price":120.2699966430664,"volume":30330600},{"date":"2026-05-26T00:00:00Z","price":118.56999969482422,"volume":28796600},{"date":"2026-05-27T00:00:00Z","price":118.54000091552734,"volume":22062200},{"date":"2026-05-28T00:00:00Z","price":118.9000015258789,"volume":21613100},{"date":"2026-05-29T00:00:00Z","price":115.75,"volume":42191000},{"date":"2026-06-01T00:00:00Z","price":114.5999984741211,"volume":26176200},{"date":"2026-06-02T00:00:00Z","price":113.05999755859375,"volume":27366400},{"date":"2026-06-03T00:00:00Z","price":116.88999938964844,"volume":32880600},{"date":"2026-06-04T00:00:00Z","price":117.73999786376953,"volume":22870400},{"date":"2026-06-05T00:00:00Z","price":118.87999725341797,"volume":36638100},{"date":"2026-06-08T00:00:00Z","price":119.83000183105469,"volume":19514100},{"date":"2026-06-09T00:00:00Z","price":118.87999725341797,"volume":23959000},{"date":"2026-06-10T00:00:00Z","price":120.58999633789062,"volume":22414900},{"date":"2026-06-11T00:00:00Z","price":120.5,"volume":22438000},{"date":"2026-06-12T00:00:00Z","price":121.04000091552734,"volume":14753500},{"date":"2026-06-15T00:00:00Z","price":120.81999969482422,"volume":20722500},{"date":"2026-06-16T00:00:00Z","price":121.02999877929688,"volume":23060700},{"date":"2026-06-17T00:00:00Z","price":118.12999725341797,"volume":21711100},{"date":"2026-06-18T00:00:00Z","price":117.18000030517578,"volume":36526800},{"date":"2026-06-22T00:00:00Z","price":117.18000030517578,"volume":17053900},{"date":"2026-06-23T00:00:00Z","price":119.41999816894531,"volume":23411400},{"date":"2026-06-24T00:00:00Z","price":119.0,"volume":20600100},{"date":"2026-06-25T00:00:00Z","price":115.77999877929688,"volume":20384700},{"date":"2026-06-26T00:00:00Z","price":115.69000244140625,"volume":36636000},{"date":"2026-06-29T00:00:00Z","price":114.5999984741211,"volume":20367000},{"date":"2026-06-30T00:00:00Z","price":113.26000213623047,"volume":23034000},{"date":"2026-07-01T00:00:00Z","price":108.81999969482422,"volume":40391400},{"date":"2026-07-02T00:00:00Z","price":111.83999633789062,"volume":29512200},{"date":"2026-07-06T00:00:00Z","price":110.6500015258789,"volume":29523300},{"date":"2026-07-07T00:00:00Z","price":111.54000091552734,"volume":19941400},{"date":"2026-07-08T00:00:00Z","price":113.0999984741211,"volume":19892000},{"date":"2026-07-09T00:00:00Z","price":112.20999908447266,"volume":20464500},{"date":"2026-07-10T00:00:00Z","price":113.9000015258789,"volume":12461700},{"date":"2026-07-13T00:00:00Z","price":114.77999877929688,"volume":17043400},{"date":"2026-07-14T00:00:00Z","price":113.69999694824219,"volume":14682000},{"date":"2026-07-15T00:00:00Z","price":112.52999877929688,"volume":16467900},{"date":"2026-07-16T00:00:00Z","price":114.94999694824219,"volume":20777600},{"date":"2026-07-17T00:00:00Z","price":114.23999786376953,"volume":28289800},{"date":"2026-07-20T00:00:00Z","price":112.19999694824219,"volume":17738900},{"date":"2026-07-21T00:00:00Z","price":110.38999938964844,"volume":22717000},{"date":"2026-07-22T00:00:00Z","price":109.33000183105469,"volume":23494800},{"date":"2026-07-23T00:00:00Z","price":108.4000015258789,"volume":21516800},{"date":"2026-07-24T00:00:00Z","price":109.47000122070312,"volume":18405900},{"date":"2026-07-27T00:00:00Z","price":111.73999786376953,"volume":19008700},{"date":"2026-07-28T00:00:00Z","price":113.0999984741211,"volume":24867900},{"date":"2026-07-29T00:00:00Z","price":114.22000122070312,"volume":23480000},{"date":"2026-07-30T00:00:00Z","price":111.0999984741211,"volume":28747000},{"date":"2026-07-31T00:00:00Z","price":111.19999694824219,"volume":22799100},{"date":"2026-08-03T00:00:00Z","price":110.70999908447266,"volume":23942500},{"date":"2026-08-04T00:00:00Z","price":111.55000305175781,"volume":29620000},{"date":"2026-08-05T00:00:00Z","price":112.33999633789062,"volume":21446300},{"date":"2026-08-06T00:00:00Z","price":112.06999969482422,"volume":23203100},{"date":"2026-08-07T00:00:00Z","price":111.8499984741211,"volume":18819300},{"date":"2026-08-10T00:00:00Z","price":112.66000366210938,"volume":19144000},{"date":"2026-08-11T00:00:00Z","price":113.26000213623047,"volume":17005800},{"date":"2026-08-12T00:00:00Z","price":116.01000213623047,"volume":22054700},{"date":"2026-08-13T00:00:00Z","price":115.72000122070312,"volume":16822200},{"date":"2026-08-14T00:00:00Z","price":115.2699966430664,"volume":14520000},{"date":"2026-08-17T00:00:00Z","price":114.33000183105469,"volume":18131100},{"date":"2026-08-18T00:00:00Z","price":115.19999694824219,"volume":20675000},{"date":"2026-08-19T00:00:00Z","price":114.30000305175781,"volume":34286600},{"date":"2026-08-20T00:00:00Z","price":103.83999633789062,"volume":83633100},{"date":"2026-08-21T00:00:00Z","price":103.69999694824219,"volume":44454200},{"date":"2026-08-24T00:00:00Z","price":106.48999786376953,"volume":35616300},{"date":"2026-08-25T00:00:00Z","price":105.37999725341797,"volume":27032500},{"date":"2026-08-26T00:00:00Z","price":104.33999633789062,"volume":28409400},{"date":"2026-08-27T00:00:00Z","price":102.62999725341797,"volume":29816600},{"date":"2026-08-28T00:00:00Z","price":103.08999633789062,"volume":19420800},{"date":"2026-08-31T00:00:00Z","price":104.87000274658203,"volume":34188700},{"date":"2026-09-01T00:00:00Z","price":105.91999816894531,"volume":22074600},{"date":"2026-09-02T00:00:00Z","price":106.08999633789062,"volume":25181800},{"date":"2026-09-03T00:00:00Z","price":108.41999816894531,"volume":25541200},{"date":"2026-09-04T00:00:00Z","price":107.13999938964844,"volume":20540500},{"date":"2026-09-08T00:00:00Z","price":106.05000305175781,"volume":22664800},{"date":"2026-09-09T00:00:00Z","price":105.83000183105469,"volume":15460800},{"date":"2026-09-10T00:00:00Z","price":105.7300033569336,"volume":17174900},{"date":"2026-09-11T00:00:00Z","price":107.1500015258789,"volume":17068600},{"date":"2026-09-14T00:00:00Z","price":109.08000183105469,"volume":23877400},{"date":"2026-09-15T00:00:00Z","price":108.08999633789062,"volume":19316300},{"date":"2026-09-16T00:00:00Z","price":107.5,"volume":15150900},{"date":"2026-09-17T00:00:00Z","price":106.79000091552734,"volume":19216200},{"date":"2026-09-18T00:00:00Z","price":106.7300033569336,"volume":45337600},{"date":"2026-09-21T00:00:00Z","price":107.44000244140625,"volume":23966900},{"date":"2026-09-22T00:00:00Z","price":110.12000274658203,"volume":19372800},{"date":"2026-09-23T00:00:00Z","price":110.52999877929688,"volume":22770800},{"date":"2026-09-24T00:00:00Z","price":107.58999633789062,"volume":26174000},{"date":"2026-09-25T00:00:00Z","price":107.9800033569336,"volume":19614100},{"date":"2026-09-28T00:00:00Z","price":108.7300033569336,"volume":17232400},{"date":"2026-09-29T00:00:00Z","price":106.80000305175781,"volume":27274900},{"date":"2026-09-30T00:00:00Z","price":103.91999816894531,"volume":28152400},{"date":"2026-10-01T00:00:00Z","price":104.26000213623047,"volume":23044000},{"date":"2026-10-02T00:00:00Z","price":104.26000213623047,"volume":23275500},{"date":"2026-10-05T00:00:00Z","price":105.06999969482422,"volume":19233200},{"date":"2026-10-06T00:00:00Z","price":107.19999694824219,"volume":22017700},{"date":"2026-10-07T00:00:00Z","price":108.16000366210938,"volume":16131900},{"date":"2026-10-08T00:00:00Z","price":110.55999755859375,"volume":23767700},{"date":"2026-10-09T00:00:00Z","price":111.3499984741211,"volume":11845700},{"date":"2026-10-12T00:00:00Z","price":113.08000183105469,"volume":13942700},{"date":"2026-10-13T00:00:00Z","price":112.27999877929688,"volume":17673100},{"date":"2026-10-14T00:00:00Z","price":116.16000366210938,"volume":25914900},{"date":"2026-10-15T00:00:00Z","price":117.87000274658203,"volume":32046300},{"date":"2026-10-16T00:00:00Z","price":118.80999755859375,"volume":20624500},{"date":"2026-10-19T00:00:00Z","price":118.69999694824219,"volume":16259400},{"date":"2026-10-20T00:00:00Z","price":117.8499984741211,"volume":21844200},{"date":"2026-10-21T00:00:00Z","price":117.80000305175781,"volume":17932000},{"date":"2026-10-22T00:00:00Z","price":121.12000274658203,"volume":28345400},{"date":"2026-10-23T00:00:00Z","price":119.88999938964844,"volume":18597400},{"date":"2026-10-26T00:00:00Z","price":120.29000091552734,"volume":16170200},{"date":"2026-10-27T00:00:00Z","price":119.31999969482422,"volume":15702900},{"date":"2026-10-28T00:00:00Z","price":118.7699966430664,"volume":14456400},{"date":"2026-10-29T00:00:00Z","price":121.25,"volume":16048300},{"date":"2026-10-30T00:00:00Z","price":123.51000213623047,"volume":29769400},{"date":"2026-11-02T00:00:00Z","price":127.69000244140625,"volume":27682800},{"date":"2026-11-03T00:00:00Z","price":124.86000061035156,"volume":21184300},{"date":"2026-11-04T00:00:00Z","price":129.1699981689453,"volume":29284900},{"date":"2026-11-05T00:00:00Z","price":127.72000122070312,"volume":42035500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":46.28,"return90d":17.368132309209926,"avgDollarVolume":2657160853.6835203,"historyDays":277,"eligible":true,"volatility":30.43128855976558,"rsi14":67.82713426082816,"sma200":118.67124973297119,"relativeVolume":1.7617265427235085,"high52":134.1999969482422,"low52":100.61000061035156,"rank":16,"score":84.84848484848484,"peSource":"https://finance.yahoo.com/quote/WMT/","peFetchedAt":"2026-11-06T02:49:33.363663+00:00","peStatus":"reported"},{"ticker":"JPM","companyName":"JP Morgan Chase & Co. Common Stock","sector":"Financials","price":337.3399963378906,"change":-14.769989013671875,"changePercent":-4.194708934177161,"marketCap":935066664214.0,"volume":12951600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":310.7099914550781,"volume":9235200},{"date":"2025-10-02T00:00:00Z","price":307.54998779296875,"volume":7600000},{"date":"2025-10-03T00:00:00Z","price":310.0299987792969,"volume":6029900},{"date":"2025-10-06T00:00:00Z","price":309.17999267578125,"volume":7214500},{"date":"2025-10-07T00:00:00Z","price":307.69000244140625,"volume":8454200},{"date":"2025-10-08T00:00:00Z","price":304.0299987792969,"volume":6489900},{"date":"2025-10-09T00:00:00Z","price":305.5299987792969,"volume":7060300},{"date":"2025-10-10T00:00:00Z","price":300.8900146484375,"volume":8597400},{"date":"2025-10-13T00:00:00Z","price":307.9700012207031,"volume":10788700},{"date":"2025-10-14T00:00:00Z","price":302.0799865722656,"volume":16178800},{"date":"2025-10-15T00:00:00Z","price":305.69000244140625,"volume":11354800},{"date":"2025-10-16T00:00:00Z","price":298.5400085449219,"volume":10549400},{"date":"2025-10-17T00:00:00Z","price":297.55999755859375,"volume":10153500},{"date":"2025-10-20T00:00:00Z","price":302.3599853515625,"volume":6894900},{"date":"2025-10-21T00:00:00Z","price":297.0899963378906,"volume":7372700},{"date":"2025-10-22T00:00:00Z","price":294.1099853515625,"volume":8054100},{"date":"2025-10-23T00:00:00Z","price":294.5400085449219,"volume":5438800},{"date":"2025-10-24T00:00:00Z","price":300.44000244140625,"volume":7228300},{"date":"2025-10-27T00:00:00Z","price":304.1499938964844,"volume":5642200},{"date":"2025-10-28T00:00:00Z","price":305.3599853515625,"volume":6336000},{"date":"2025-10-29T00:00:00Z","price":305.510009765625,"volume":7520300},{"date":"2025-10-30T00:00:00Z","price":309.44000244140625,"volume":7514600},{"date":"2025-10-31T00:00:00Z","price":311.1199951171875,"volume":7721300},{"date":"2025-11-03T00:00:00Z","price":309.3500061035156,"volume":7770000},{"date":"2025-11-04T00:00:00Z","price":309.25,"volume":7085200},{"date":"2025-11-05T00:00:00Z","price":311.67999267578125,"volume":6865200},{"date":"2025-11-06T00:00:00Z","price":313.4200134277344,"volume":7206100},{"date":"2025-11-07T00:00:00Z","price":314.2099914550781,"volume":7302300},{"date":"2025-11-10T00:00:00Z","price":316.8900146484375,"volume":5794100},{"date":"2025-11-11T00:00:00Z","price":315.6199951171875,"volume":5030200},{"date":"2025-11-12T00:00:00Z","price":320.4100036621094,"volume":10578300},{"date":"2025-11-13T00:00:00Z","price":309.4800109863281,"volume":8973300},{"date":"2025-11-14T00:00:00Z","price":303.6099853515625,"volume":10327000},{"date":"2025-11-17T00:00:00Z","price":300.3699951171875,"volume":8344000},{"date":"2025-11-18T00:00:00Z","price":299.4100036621094,"volume":8077300},{"date":"2025-11-19T00:00:00Z","price":303.2699890136719,"volume":5546600},{"date":"2025-11-20T00:00:00Z","price":298.3800048828125,"volume":7501600},{"date":"2025-11-21T00:00:00Z","price":298.0199890136719,"volume":11766800},{"date":"2025-11-24T00:00:00Z","price":298.0,"volume":10940200},{"date":"2025-11-25T00:00:00Z","price":303.0,"volume":8877200},{"date":"2025-11-26T00:00:00Z","price":307.6400146484375,"volume":7910900},{"date":"2025-11-28T00:00:00Z","price":313.0799865722656,"volume":4322400},{"date":"2025-12-01T00:00:00Z","price":308.9200134277344,"volume":7727300},{"date":"2025-12-02T00:00:00Z","price":307.8800048828125,"volume":7249000},{"date":"2025-12-03T00:00:00Z","price":312.1300048828125,"volume":8535300},{"date":"2025-12-04T00:00:00Z","price":316.1000061035156,"volume":9627800},{"date":"2025-12-05T00:00:00Z","price":315.0400085449219,"volume":6518900},{"date":"2025-12-08T00:00:00Z","price":315.2099914550781,"volume":7417200},{"date":"2025-12-09T00:00:00Z","price":300.510009765625,"volume":18049200},{"date":"2025-12-10T00:00:00Z","price":310.1099853515625,"volume":18874100},{"date":"2025-12-11T00:00:00Z","price":317.3800048828125,"volume":9721900},{"date":"2025-12-12T00:00:00Z","price":318.5199890136719,"volume":8982900},{"date":"2025-12-15T00:00:00Z","price":320.0199890136719,"volume":10864100},{"date":"2025-12-16T00:00:00Z","price":315.54998779296875,"volume":8331300},{"date":"2025-12-17T00:00:00Z","price":314.9800109863281,"volume":8718700},{"date":"2025-12-18T00:00:00Z","price":313.0,"volume":11444900},{"date":"2025-12-19T00:00:00Z","price":317.2099914550781,"volume":24494400},{"date":"2025-12-22T00:00:00Z","price":323.0899963378906,"volume":8354600},{"date":"2025-12-23T00:00:00Z","price":325.92999267578125,"volume":6668300},{"date":"2025-12-24T00:00:00Z","price":329.1700134277344,"volume":4289300},{"date":"2025-12-26T00:00:00Z","price":327.9100036621094,"volume":4158300},{"date":"2025-12-29T00:00:00Z","price":323.75,"volume":8635300},{"date":"2025-12-30T00:00:00Z","price":323.4200134277344,"volume":7904300},{"date":"2025-12-31T00:00:00Z","price":322.2200012207031,"volume":5048500},{"date":"2026-01-02T00:00:00Z","price":325.4800109863281,"volume":8054000},{"date":"2026-01-05T00:00:00Z","price":334.0400085449219,"volume":10752600},{"date":"2026-01-06T00:00:00Z","price":334.6099853515625,"volume":7660800},{"date":"2026-01-07T00:00:00Z","price":326.989990234375,"volume":9815200},{"date":"2026-01-08T00:00:00Z","price":329.7900085449219,"volume":11737100},{"date":"2026-01-09T00:00:00Z","price":329.19000244140625,"volume":6738100},{"date":"2026-01-12T00:00:00Z","price":324.489990234375,"volume":12805100},{"date":"2026-01-13T00:00:00Z","price":310.8999938964844,"volume":19371200},{"date":"2026-01-14T00:00:00Z","price":307.8699951171875,"volume":25951500},{"date":"2026-01-15T00:00:00Z","price":309.260009765625,"volume":14751400},{"date":"2026-01-16T00:00:00Z","price":312.4700012207031,"volume":14652500},{"date":"2026-01-20T00:00:00Z","price":302.739990234375,"volume":12900600},{"date":"2026-01-21T00:00:00Z","price":302.0400085449219,"volume":10270100},{"date":"2026-01-22T00:00:00Z","price":303.6300048828125,"volume":10535800},{"date":"2026-01-23T00:00:00Z","price":297.7200012207031,"volume":11107900},{"date":"2026-01-26T00:00:00Z","price":301.0400085449219,"volume":11752700},{"date":"2026-01-27T00:00:00Z","price":300.30999755859375,"volume":11527400},{"date":"2026-01-28T00:00:00Z","price":300.7699890136719,"volume":9556700},{"date":"2026-01-29T00:00:00Z","price":306.4200134277344,"volume":11580000},{"date":"2026-01-30T00:00:00Z","price":305.8900146484375,"volume":11953200},{"date":"2026-02-02T00:00:00Z","price":308.1400146484375,"volume":9839400},{"date":"2026-02-03T00:00:00Z","price":314.8500061035156,"volume":12688000},{"date":"2026-02-04T00:00:00Z","price":317.2699890136719,"volume":9848800},{"date":"2026-02-05T00:00:00Z","price":310.1600036621094,"volume":9388000},{"date":"2026-02-06T00:00:00Z","price":322.3999938964844,"volume":17797400},{"date":"2026-02-09T00:00:00Z","price":322.1000061035156,"volume":11477500},{"date":"2026-02-10T00:00:00Z","price":318.2799987792969,"volume":9902200},{"date":"2026-02-11T00:00:00Z","price":310.82000732421875,"volume":8703500},{"date":"2026-02-12T00:00:00Z","price":302.6400146484375,"volume":13443400},{"date":"2026-02-13T00:00:00Z","price":302.54998779296875,"volume":9114500},{"date":"2026-02-17T00:00:00Z","price":307.1300048828125,"volume":8896800},{"date":"2026-02-18T00:00:00Z","price":308.7799987792969,"volume":7209600},{"date":"2026-02-19T00:00:00Z","price":308.04998779296875,"volume":6737700},{"date":"2026-02-20T00:00:00Z","price":310.7900085449219,"volume":7792700},{"date":"2026-02-23T00:00:00Z","price":297.6700134277344,"volume":12955400},{"date":"2026-02-24T00:00:00Z","price":297.29998779296875,"volume":13554100},{"date":"2026-02-25T00:00:00Z","price":303.29998779296875,"volume":8095500},{"date":"2026-02-26T00:00:00Z","price":306.1300048828125,"volume":7007800},{"date":"2026-02-27T00:00:00Z","price":300.29998779296875,"volume":18620800},{"date":"2026-03-02T00:00:00Z","price":297.55999755859375,"volume":8508900},{"date":"2026-03-03T00:00:00Z","price":300.260009765625,"volume":10278200},{"date":"2026-03-04T00:00:00Z","price":299.3900146484375,"volume":8055700},{"date":"2026-03-05T00:00:00Z","price":293.54998779296875,"volume":12732500},{"date":"2026-03-06T00:00:00Z","price":289.4800109863281,"volume":13496500},{"date":"2026-03-09T00:00:00Z","price":289.9200134277344,"volume":12241100},{"date":"2026-03-10T00:00:00Z","price":288.7300109863281,"volume":8344900},{"date":"2026-03-11T00:00:00Z","price":287.5199890136719,"volume":10205000},{"date":"2026-03-12T00:00:00Z","price":282.8900146484375,"volume":13760500},{"date":"2026-03-13T00:00:00Z","price":283.44000244140625,"volume":9091200},{"date":"2026-03-16T00:00:00Z","price":286.1600036621094,"volume":8149000},{"date":"2026-03-17T00:00:00Z","price":286.8900146484375,"volume":8961200},{"date":"2026-03-18T00:00:00Z","price":287.739990234375,"volume":10057000},{"date":"2026-03-19T00:00:00Z","price":287.9700012207031,"volume":9846700},{"date":"2026-03-20T00:00:00Z","price":286.55999755859375,"volume":22436500},{"date":"2026-03-23T00:00:00Z","price":289.9100036621094,"volume":11470800},{"date":"2026-03-24T00:00:00Z","price":292.3999938964844,"volume":11092300},{"date":"2026-03-25T00:00:00Z","price":295.4200134277344,"volume":12188200},{"date":"2026-03-26T00:00:00Z","price":291.6600036621094,"volume":8669200},{"date":"2026-03-27T00:00:00Z","price":282.8399963378906,"volume":9873300},{"date":"2026-03-30T00:00:00Z","price":283.7699890136719,"volume":11734400},{"date":"2026-03-31T00:00:00Z","price":294.1600036621094,"volume":12956900},{"date":"2026-04-01T00:00:00Z","price":295.3800048828125,"volume":11267200},{"date":"2026-04-02T00:00:00Z","price":294.6000061035156,"volume":6669300},{"date":"2026-04-06T00:00:00Z","price":295.45001220703125,"volume":7142600},{"date":"2026-04-07T00:00:00Z","price":297.3999938964844,"volume":7849100},{"date":"2026-04-08T00:00:00Z","price":307.9700012207031,"volume":10590200},{"date":"2026-04-09T00:00:00Z","price":310.3299865722656,"volume":6586600},{"date":"2026-04-10T00:00:00Z","price":309.8699951171875,"volume":6069700},{"date":"2026-04-13T00:00:00Z","price":313.67999267578125,"volume":8318200},{"date":"2026-04-14T00:00:00Z","price":311.1199951171875,"volume":11455500},{"date":"2026-04-15T00:00:00Z","price":305.92999267578125,"volume":9885800},{"date":"2026-04-16T00:00:00Z","price":309.95001220703125,"volume":8208600},{"date":"2026-04-17T00:00:00Z","price":310.2900085449219,"volume":11082400},{"date":"2026-04-20T00:00:00Z","price":316.989990234375,"volume":10772000},{"date":"2026-04-21T00:00:00Z","price":313.0,"volume":7084300},{"date":"2026-04-22T00:00:00Z","price":313.0199890136719,"volume":5545900},{"date":"2026-04-23T00:00:00Z","price":311.69000244140625,"volume":6969700},{"date":"2026-04-24T00:00:00Z","price":308.2799987792969,"volume":5215300},{"date":"2026-04-27T00:00:00Z","price":311.6300048828125,"volume":7925300},{"date":"2026-04-28T00:00:00Z","price":311.45001220703125,"volume":7398600},{"date":"2026-04-29T00:00:00Z","price":309.25,"volume":8031800},{"date":"2026-04-30T00:00:00Z","price":313.2300109863281,"volume":8865400},{"date":"2026-05-01T00:00:00Z","price":312.4700012207031,"volume":6135400},{"date":"2026-05-04T00:00:00Z","price":307.6499938964844,"volume":7338200},{"date":"2026-05-05T00:00:00Z","price":309.3999938964844,"volume":6316800},{"date":"2026-05-06T00:00:00Z","price":314.8999938964844,"volume":8629500},{"date":"2026-05-07T00:00:00Z","price":306.2699890136719,"volume":8359600},{"date":"2026-05-08T00:00:00Z","price":302.1000061035156,"volume":9464300},{"date":"2026-05-11T00:00:00Z","price":300.0,"volume":9512000},{"date":"2026-05-12T00:00:00Z","price":304.8800048828125,"volume":9498200},{"date":"2026-05-13T00:00:00Z","price":300.25,"volume":7709500},{"date":"2026-05-14T00:00:00Z","price":299.9100036621094,"volume":7364300},{"date":"2026-05-15T00:00:00Z","price":297.80999755859375,"volume":8699300},{"date":"2026-05-18T00:00:00Z","price":300.7300109863281,"volume":7546300},{"date":"2026-05-19T00:00:00Z","price":295.70001220703125,"volume":8066900},{"date":"2026-05-20T00:00:00Z","price":301.9800109863281,"volume":9327000},{"date":"2026-05-21T00:00:00Z","price":303.0,"volume":7874400},{"date":"2026-05-22T00:00:00Z","price":306.3800048828125,"volume":5973900},{"date":"2026-05-26T00:00:00Z","price":306.739990234375,"volume":7725400},{"date":"2026-05-27T00:00:00Z","price":299.2799987792969,"volume":11779200},{"date":"2026-05-28T00:00:00Z","price":296.7300109863281,"volume":9757700},{"date":"2026-05-29T00:00:00Z","price":299.30999755859375,"volume":13969000},{"date":"2026-06-01T00:00:00Z","price":296.5799865722656,"volume":7930000},{"date":"2026-06-02T00:00:00Z","price":300.9599914550781,"volume":8296200},{"date":"2026-06-03T00:00:00Z","price":300.8500061035156,"volume":7003900},{"date":"2026-06-04T00:00:00Z","price":310.8900146484375,"volume":10345200},{"date":"2026-06-05T00:00:00Z","price":312.3699951171875,"volume":9118800},{"date":"2026-06-08T00:00:00Z","price":311.1099853515625,"volume":6827000},{"date":"2026-06-09T00:00:00Z","price":312.70001220703125,"volume":11594600},{"date":"2026-06-10T00:00:00Z","price":309.1400146484375,"volume":7446200},{"date":"2026-06-11T00:00:00Z","price":313.489990234375,"volume":9116600},{"date":"2026-06-12T00:00:00Z","price":320.7200012207031,"volume":7426200},{"date":"2026-06-15T00:00:00Z","price":319.3999938964844,"volume":7988900},{"date":"2026-06-16T00:00:00Z","price":331.1400146484375,"volume":11094900},{"date":"2026-06-17T00:00:00Z","price":333.4599914550781,"volume":12246400},{"date":"2026-06-18T00:00:00Z","price":325.2200012207031,"volume":20111000},{"date":"2026-06-22T00:00:00Z","price":331.4800109863281,"volume":10182500},{"date":"2026-06-23T00:00:00Z","price":334.1400146484375,"volume":7582200},{"date":"2026-06-24T00:00:00Z","price":333.45001220703125,"volume":7907400},{"date":"2026-06-25T00:00:00Z","price":335.1199951171875,"volume":10043100},{"date":"2026-06-26T00:00:00Z","price":329.04998779296875,"volume":17640900},{"date":"2026-06-29T00:00:00Z","price":329.3900146484375,"volume":7981800},{"date":"2026-06-30T00:00:00Z","price":327.3299865722656,"volume":8080100},{"date":"2026-07-01T00:00:00Z","price":334.07000732421875,"volume":15210200},{"date":"2026-07-02T00:00:00Z","price":334.4700012207031,"volume":8413900},{"date":"2026-07-06T00:00:00Z","price":337.7200012207031,"volume":8673500},{"date":"2026-07-07T00:00:00Z","price":339.2200012207031,"volume":7115800},{"date":"2026-07-08T00:00:00Z","price":330.6199951171875,"volume":18505200},{"date":"2026-07-09T00:00:00Z","price":335.4700012207031,"volume":15570600},{"date":"2026-07-10T00:00:00Z","price":336.4700012207031,"volume":6299000},{"date":"2026-07-13T00:00:00Z","price":334.5299987792969,"volume":7120300},{"date":"2026-07-14T00:00:00Z","price":342.8900146484375,"volume":14537900},{"date":"2026-07-15T00:00:00Z","price":346.9100036621094,"volume":10750000},{"date":"2026-07-16T00:00:00Z","price":343.1499938964844,"volume":12432400},{"date":"2026-07-17T00:00:00Z","price":341.1000061035156,"volume":9250900},{"date":"2026-07-20T00:00:00Z","price":338.8699951171875,"volume":7723300},{"date":"2026-07-21T00:00:00Z","price":345.2300109863281,"volume":6015300},{"date":"2026-07-22T00:00:00Z","price":348.2099914550781,"volume":8040200},{"date":"2026-07-23T00:00:00Z","price":349.8999938964844,"volume":10913000},{"date":"2026-07-24T00:00:00Z","price":353.2099914550781,"volume":7520800},{"date":"2026-07-27T00:00:00Z","price":356.20001220703125,"volume":7884900},{"date":"2026-07-28T00:00:00Z","price":357.30999755859375,"volume":6533800},{"date":"2026-07-29T00:00:00Z","price":344.7099914550781,"volume":8265300},{"date":"2026-07-30T00:00:00Z","price":350.8500061035156,"volume":7606500},{"date":"2026-07-31T00:00:00Z","price":351.7900085449219,"volume":6603400},{"date":"2026-08-03T00:00:00Z","price":352.6400146484375,"volume":6436600},{"date":"2026-08-04T00:00:00Z","price":357.5199890136719,"volume":8477200},{"date":"2026-08-05T00:00:00Z","price":359.239990234375,"volume":5269500},{"date":"2026-08-06T00:00:00Z","price":356.29998779296875,"volume":5820100},{"date":"2026-08-07T00:00:00Z","price":357.5199890136719,"volume":4566200},{"date":"2026-08-10T00:00:00Z","price":359.7900085449219,"volume":5327500},{"date":"2026-08-11T00:00:00Z","price":362.0400085449219,"volume":4576500},{"date":"2026-08-12T00:00:00Z","price":365.17999267578125,"volume":4366800},{"date":"2026-08-13T00:00:00Z","price":363.1099853515625,"volume":5102700},{"date":"2026-08-14T00:00:00Z","price":362.8399963378906,"volume":5058600},{"date":"2026-08-17T00:00:00Z","price":360.9599914550781,"volume":5282600},{"date":"2026-08-18T00:00:00Z","price":363.25,"volume":5525100},{"date":"2026-08-19T00:00:00Z","price":357.260009765625,"volume":6696200},{"date":"2026-08-20T00:00:00Z","price":351.54998779296875,"volume":6799700},{"date":"2026-08-21T00:00:00Z","price":351.5799865722656,"volume":8112100},{"date":"2026-08-24T00:00:00Z","price":356.3900146484375,"volume":4394400},{"date":"2026-08-25T00:00:00Z","price":356.69000244140625,"volume":4298000},{"date":"2026-08-26T00:00:00Z","price":356.5,"volume":5796500},{"date":"2026-08-27T00:00:00Z","price":354.2200012207031,"volume":5209900},{"date":"2026-08-28T00:00:00Z","price":357.6199951171875,"volume":3914500},{"date":"2026-08-31T00:00:00Z","price":356.0199890136719,"volume":7962900},{"date":"2026-09-01T00:00:00Z","price":354.95001220703125,"volume":5079000},{"date":"2026-09-02T00:00:00Z","price":356.2200012207031,"volume":5341400},{"date":"2026-09-03T00:00:00Z","price":362.05999755859375,"volume":5414200},{"date":"2026-09-04T00:00:00Z","price":358.6400146484375,"volume":4873500},{"date":"2026-09-08T00:00:00Z","price":353.510009765625,"volume":5631400},{"date":"2026-09-09T00:00:00Z","price":354.7099914550781,"volume":6318200},{"date":"2026-09-10T00:00:00Z","price":353.55999755859375,"volume":4184200},{"date":"2026-09-11T00:00:00Z","price":356.2300109863281,"volume":5354600},{"date":"2026-09-14T00:00:00Z","price":350.1300048828125,"volume":9609900},{"date":"2026-09-15T00:00:00Z","price":352.489990234375,"volume":14026500},{"date":"2026-09-16T00:00:00Z","price":348.9200134277344,"volume":8303400},{"date":"2026-09-17T00:00:00Z","price":349.30999755859375,"volume":6480100},{"date":"2026-09-18T00:00:00Z","price":349.6700134277344,"volume":18312400},{"date":"2026-09-21T00:00:00Z","price":352.0400085449219,"volume":6414700},{"date":"2026-09-22T00:00:00Z","price":340.0,"volume":11485600},{"date":"2026-09-23T00:00:00Z","price":337.5299987792969,"volume":7068500},{"date":"2026-09-24T00:00:00Z","price":338.55999755859375,"volume":6934300},{"date":"2026-09-25T00:00:00Z","price":343.05999755859375,"volume":11460300},{"date":"2026-09-28T00:00:00Z","price":336.5899963378906,"volume":10483700},{"date":"2026-09-29T00:00:00Z","price":334.9800109863281,"volume":7254900},{"date":"2026-09-30T00:00:00Z","price":330.8299865722656,"volume":9113300},{"date":"2026-10-01T00:00:00Z","price":333.17999267578125,"volume":8160000},{"date":"2026-10-02T00:00:00Z","price":332.3800048828125,"volume":6658200},{"date":"2026-10-05T00:00:00Z","price":332.3800048828125,"volume":5346100},{"date":"2026-10-06T00:00:00Z","price":331.2799987792969,"volume":6286800},{"date":"2026-10-07T00:00:00Z","price":329.5799865722656,"volume":7003000},{"date":"2026-10-08T00:00:00Z","price":331.4200134277344,"volume":8060800},{"date":"2026-10-09T00:00:00Z","price":332.989990234375,"volume":5052000},{"date":"2026-10-12T00:00:00Z","price":334.29998779296875,"volume":5680400},{"date":"2026-10-13T00:00:00Z","price":331.42999267578125,"volume":13753800},{"date":"2026-10-14T00:00:00Z","price":335.2799987792969,"volume":10248200},{"date":"2026-10-15T00:00:00Z","price":335.5299987792969,"volume":8687000},{"date":"2026-10-16T00:00:00Z","price":339.7200012207031,"volume":8413800},{"date":"2026-10-19T00:00:00Z","price":333.5299987792969,"volume":6925800},{"date":"2026-10-20T00:00:00Z","price":335.260009765625,"volume":6157500},{"date":"2026-10-21T00:00:00Z","price":335.19000244140625,"volume":5770600},{"date":"2026-10-22T00:00:00Z","price":336.5400085449219,"volume":6199100},{"date":"2026-10-23T00:00:00Z","price":331.5799865722656,"volume":4779500},{"date":"2026-10-26T00:00:00Z","price":334.0400085449219,"volume":6226500},{"date":"2026-10-27T00:00:00Z","price":335.7900085449219,"volume":4711400},{"date":"2026-10-28T00:00:00Z","price":339.29998779296875,"volume":5221500},{"date":"2026-10-29T00:00:00Z","price":343.5799865722656,"volume":5806400},{"date":"2026-10-30T00:00:00Z","price":337.0400085449219,"volume":7904700},{"date":"2026-11-02T00:00:00Z","price":340.5799865722656,"volume":6014700},{"date":"2026-11-03T00:00:00Z","price":337.9800109863281,"volume":6764300},{"date":"2026-11-04T00:00:00Z","price":352.1099853515625,"volume":10378200},{"date":"2026-11-05T00:00:00Z","price":337.3399963378906,"volume":12951600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.15,"return90d":0.9788334606459559,"avgDollarVolume":2442998680.3403826,"historyDays":277,"eligible":true,"volatility":19.90135094455335,"rsi14":48.246901258379076,"sma200":323.655450592041,"relativeVolume":1.8264965415351555,"high52":365.17999267578125,"low52":282.8399963378906,"rank":17,"score":83.83838383838383,"peSource":"https://finance.yahoo.com/quote/JPM/","peFetchedAt":"2026-11-06T02:49:33.509967+00:00","peStatus":"reported"},{"ticker":"MU","companyName":"Micron Technology Inc. Common Stock","sector":"Technology","price":656.3900146484375,"change":-138.8399658203125,"changePercent":-17.459096013768615,"marketCap":899741680879.0,"volume":76740500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":182.14999389648438,"volume":41674800},{"date":"2025-10-02T00:00:00Z","price":183.75,"volume":25122200},{"date":"2025-10-03T00:00:00Z","price":187.8300018310547,"volume":29399300},{"date":"2025-10-06T00:00:00Z","price":190.9600067138672,"volume":36392300},{"date":"2025-10-07T00:00:00Z","price":185.69000244140625,"volume":27828200},{"date":"2025-10-08T00:00:00Z","price":196.5399932861328,"volume":26833900},{"date":"2025-10-09T00:00:00Z","price":192.3300018310547,"volume":19721500},{"date":"2025-10-10T00:00:00Z","price":181.60000610351562,"volume":26990300},{"date":"2025-10-13T00:00:00Z","price":192.77000427246094,"volume":20928400},{"date":"2025-10-14T00:00:00Z","price":187.05999755859375,"volume":15912400},{"date":"2025-10-15T00:00:00Z","price":191.94000244140625,"volume":17793100},{"date":"2025-10-16T00:00:00Z","price":202.52999877929688,"volume":42041300},{"date":"2025-10-17T00:00:00Z","price":202.3800048828125,"volume":23283100},{"date":"2025-10-20T00:00:00Z","price":206.77000427246094,"volume":23268400},{"date":"2025-10-21T00:00:00Z","price":202.2899932861328,"volume":13717300},{"date":"2025-10-22T00:00:00Z","price":198.47000122070312,"volume":21949800},{"date":"2025-10-23T00:00:00Z","price":206.7100067138672,"volume":19397900},{"date":"2025-10-24T00:00:00Z","price":219.02000427246094,"volume":25821800},{"date":"2025-10-27T00:00:00Z","price":220.10000610351562,"volume":23873100},{"date":"2025-10-28T00:00:00Z","price":221.91000366210938,"volume":14957500},{"date":"2025-10-29T00:00:00Z","price":226.6300048828125,"volume":23217300},{"date":"2025-10-30T00:00:00Z","price":224.00999450683594,"volume":14795100},{"date":"2025-10-31T00:00:00Z","price":223.77000427246094,"volume":16320000},{"date":"2025-11-03T00:00:00Z","price":234.6999969482422,"volume":21199300},{"date":"2025-11-04T00:00:00Z","price":218.02999877929688,"volume":23696200},{"date":"2025-11-05T00:00:00Z","price":237.5,"volume":28617400},{"date":"2025-11-06T00:00:00Z","price":238.3300018310547,"volume":32016800},{"date":"2025-11-07T00:00:00Z","price":237.9199981689453,"volume":30613800},{"date":"2025-11-10T00:00:00Z","price":253.3000030517578,"volume":27870600},{"date":"2025-11-11T00:00:00Z","price":241.11000061035156,"volume":22622500},{"date":"2025-11-12T00:00:00Z","price":244.89999389648438,"volume":17263100},{"date":"2025-11-13T00:00:00Z","price":236.9499969482422,"volume":32324600},{"date":"2025-11-14T00:00:00Z","price":246.8300018310547,"volume":36171100},{"date":"2025-11-17T00:00:00Z","price":241.9499969482422,"volume":30304400},{"date":"2025-11-18T00:00:00Z","price":228.5,"volume":33843900},{"date":"2025-11-19T00:00:00Z","price":225.9199981689453,"volume":35256600},{"date":"2025-11-20T00:00:00Z","price":201.3699951171875,"volume":47420700},{"date":"2025-11-21T00:00:00Z","price":207.3699951171875,"volume":36679700},{"date":"2025-11-24T00:00:00Z","price":223.92999267578125,"volume":33052800},{"date":"2025-11-25T00:00:00Z","price":224.52999877929688,"volume":17441600},{"date":"2025-11-26T00:00:00Z","price":230.25999450683594,"volume":17817600},{"date":"2025-11-28T00:00:00Z","price":236.47999572753906,"volume":12914700},{"date":"2025-12-01T00:00:00Z","price":240.4600067138672,"volume":18238200},{"date":"2025-12-02T00:00:00Z","price":239.49000549316406,"volume":18166200},{"date":"2025-12-03T00:00:00Z","price":234.16000366210938,"volume":19188200},{"date":"2025-12-04T00:00:00Z","price":226.64999389648438,"volume":23513900},{"date":"2025-12-05T00:00:00Z","price":237.22000122070312,"volume":21161000},{"date":"2025-12-08T00:00:00Z","price":246.9199981689453,"volume":20495400},{"date":"2025-12-09T00:00:00Z","price":252.4199981689453,"volume":17067100},{"date":"2025-12-10T00:00:00Z","price":263.7099914550781,"volume":21960700},{"date":"2025-12-11T00:00:00Z","price":258.4599914550781,"volume":18867000},{"date":"2025-12-12T00:00:00Z","price":241.13999938964844,"volume":25936900},{"date":"2025-12-15T00:00:00Z","price":237.5,"volume":27483600},{"date":"2025-12-16T00:00:00Z","price":232.50999450683594,"volume":22577300},{"date":"2025-12-17T00:00:00Z","price":225.52000427246094,"volume":41957100},{"date":"2025-12-18T00:00:00Z","price":248.5500030517578,"volume":65006100},{"date":"2025-12-19T00:00:00Z","price":265.9200134277344,"volume":62312100},{"date":"2025-12-22T00:00:00Z","price":276.5899963378906,"volume":30961900},{"date":"2025-12-23T00:00:00Z","price":276.2699890136719,"volume":20767600},{"date":"2025-12-24T00:00:00Z","price":286.67999267578125,"volume":18592600},{"date":"2025-12-26T00:00:00Z","price":284.7900085449219,"volume":17878500},{"date":"2025-12-29T00:00:00Z","price":294.3699951171875,"volume":26642900},{"date":"2025-12-30T00:00:00Z","price":292.6300048828125,"volume":23056400},{"date":"2025-12-31T00:00:00Z","price":285.4100036621094,"volume":17573800},{"date":"2026-01-02T00:00:00Z","price":315.4200134277344,"volume":42604300},{"date":"2026-01-05T00:00:00Z","price":312.1499938964844,"volume":34608600},{"date":"2026-01-06T00:00:00Z","price":343.42999267578125,"volume":48732400},{"date":"2026-01-07T00:00:00Z","price":339.54998779296875,"volume":32781100},{"date":"2026-01-08T00:00:00Z","price":327.0199890136719,"volume":33897700},{"date":"2026-01-09T00:00:00Z","price":345.0899963378906,"volume":33387500},{"date":"2026-01-12T00:00:00Z","price":345.8699951171875,"volume":23152600},{"date":"2026-01-13T00:00:00Z","price":338.1300048828125,"volume":23881300},{"date":"2026-01-14T00:00:00Z","price":333.3500061035156,"volume":20277200},{"date":"2026-01-15T00:00:00Z","price":336.6300048828125,"volume":25370200},{"date":"2026-01-16T00:00:00Z","price":362.75,"volume":47901900},{"date":"2026-01-20T00:00:00Z","price":365.0,"volume":49744900},{"date":"2026-01-21T00:00:00Z","price":389.1099853515625,"volume":56712800},{"date":"2026-01-22T00:00:00Z","price":397.5799865722656,"volume":39607600},{"date":"2026-01-23T00:00:00Z","price":399.6499938964844,"volume":35404200},{"date":"2026-01-26T00:00:00Z","price":389.0899963378906,"volume":29193900},{"date":"2026-01-27T00:00:00Z","price":410.239990234375,"volume":36212100},{"date":"2026-01-28T00:00:00Z","price":435.2799987792969,"volume":42725700},{"date":"2026-01-29T00:00:00Z","price":435.7900085449219,"volume":42675700},{"date":"2026-01-30T00:00:00Z","price":414.8800048828125,"volume":51022900},{"date":"2026-02-02T00:00:00Z","price":437.79998779296875,"volume":37771200},{"date":"2026-02-03T00:00:00Z","price":419.44000244140625,"volume":42763300},{"date":"2026-02-04T00:00:00Z","price":379.3999938964844,"volume":58074900},{"date":"2026-02-05T00:00:00Z","price":382.8900146484375,"volume":38899500},{"date":"2026-02-06T00:00:00Z","price":394.69000244140625,"volume":37196000},{"date":"2026-02-09T00:00:00Z","price":383.5,"volume":31009600},{"date":"2026-02-10T00:00:00Z","price":373.25,"volume":35433800},{"date":"2026-02-11T00:00:00Z","price":410.3399963378906,"volume":48475000},{"date":"2026-02-12T00:00:00Z","price":413.9700012207031,"volume":45639100},{"date":"2026-02-13T00:00:00Z","price":411.6600036621094,"volume":33807600},{"date":"2026-02-17T00:00:00Z","price":399.7799987792969,"volume":28549500},{"date":"2026-02-18T00:00:00Z","price":420.95001220703125,"volume":32306600},{"date":"2026-02-19T00:00:00Z","price":417.3500061035156,"volume":21651300},{"date":"2026-02-20T00:00:00Z","price":428.1700134277344,"volume":29894900},{"date":"2026-02-23T00:00:00Z","price":420.9700012207031,"volume":25426600},{"date":"2026-02-24T00:00:00Z","price":418.010009765625,"volume":33389200},{"date":"2026-02-25T00:00:00Z","price":429.0,"volume":27296300},{"date":"2026-02-26T00:00:00Z","price":415.55999755859375,"volume":35433500},{"date":"2026-02-27T00:00:00Z","price":412.3699951171875,"volume":28653900},{"date":"2026-03-02T00:00:00Z","price":412.6700134277344,"volume":30049200},{"date":"2026-03-03T00:00:00Z","price":379.67999267578125,"volume":39010900},{"date":"2026-03-04T00:00:00Z","price":400.7699890136719,"volume":32644900},{"date":"2026-03-05T00:00:00Z","price":397.04998779296875,"volume":29960100},{"date":"2026-03-06T00:00:00Z","price":370.29998779296875,"volume":34458800},{"date":"2026-03-09T00:00:00Z","price":389.32000732421875,"volume":35547200},{"date":"2026-03-10T00:00:00Z","price":403.1099853515625,"volume":33745400},{"date":"2026-03-11T00:00:00Z","price":418.69000244140625,"volume":30191400},{"date":"2026-03-12T00:00:00Z","price":405.3500061035156,"volume":31720900},{"date":"2026-03-13T00:00:00Z","price":426.1300048828125,"volume":39261000},{"date":"2026-03-16T00:00:00Z","price":441.79998779296875,"volume":43067600},{"date":"2026-03-17T00:00:00Z","price":461.69000244140625,"volume":43017900},{"date":"2026-03-18T00:00:00Z","price":461.7300109863281,"volume":58973700},{"date":"2026-03-19T00:00:00Z","price":444.2699890136719,"volume":74591900},{"date":"2026-03-20T00:00:00Z","price":422.8999938964844,"volume":64224900},{"date":"2026-03-23T00:00:00Z","price":404.3500061035156,"volume":54807300},{"date":"2026-03-24T00:00:00Z","price":395.5299987792969,"volume":44975100},{"date":"2026-03-25T00:00:00Z","price":382.0899963378906,"volume":55328700},{"date":"2026-03-26T00:00:00Z","price":355.4599914550781,"volume":54515900},{"date":"2026-03-27T00:00:00Z","price":357.2200012207031,"volume":45806700},{"date":"2026-03-30T00:00:00Z","price":321.79998779296875,"volume":73833200},{"date":"2026-03-31T00:00:00Z","price":337.8399963378906,"volume":73551800},{"date":"2026-04-01T00:00:00Z","price":367.8500061035156,"volume":74429800},{"date":"2026-04-02T00:00:00Z","price":366.239990234375,"volume":51498700},{"date":"2026-04-06T00:00:00Z","price":377.760009765625,"volume":41414900},{"date":"2026-04-07T00:00:00Z","price":377.5799865722656,"volume":40224100},{"date":"2026-04-08T00:00:00Z","price":406.7300109863281,"volume":49216600},{"date":"2026-04-09T00:00:00Z","price":421.510009765625,"volume":43101000},{"date":"2026-04-10T00:00:00Z","price":420.5899963378906,"volume":36377600},{"date":"2026-04-13T00:00:00Z","price":426.55999755859375,"volume":37015800},{"date":"2026-04-14T00:00:00Z","price":465.6600036621094,"volume":52534900},{"date":"2026-04-15T00:00:00Z","price":456.2300109863281,"volume":40370100},{"date":"2026-04-16T00:00:00Z","price":457.2300109863281,"volume":33626400},{"date":"2026-04-17T00:00:00Z","price":455.07000732421875,"volume":33405000},{"date":"2026-04-20T00:00:00Z","price":448.4200134277344,"volume":32013600},{"date":"2026-04-21T00:00:00Z","price":449.3800048828125,"volume":27734000},{"date":"2026-04-22T00:00:00Z","price":487.4800109863281,"volume":45998100},{"date":"2026-04-23T00:00:00Z","price":481.7200012207031,"volume":38178000},{"date":"2026-04-24T00:00:00Z","price":496.7200012207031,"volume":35379600},{"date":"2026-04-27T00:00:00Z","price":524.5599975585938,"volume":41298800},{"date":"2026-04-28T00:00:00Z","price":504.2900085449219,"volume":44816600},{"date":"2026-04-29T00:00:00Z","price":518.4600219726562,"volume":36248500},{"date":"2026-04-30T00:00:00Z","price":517.1599731445312,"volume":36554400},{"date":"2026-05-01T00:00:00Z","price":542.2100219726562,"volume":40215300},{"date":"2026-05-04T00:00:00Z","price":576.4500122070312,"volume":46043700},{"date":"2026-05-05T00:00:00Z","price":640.2000122070312,"volume":64268500},{"date":"2026-05-06T00:00:00Z","price":666.5900268554688,"volume":55725800},{"date":"2026-05-07T00:00:00Z","price":646.6300048828125,"volume":47527500},{"date":"2026-05-08T00:00:00Z","price":746.8099975585938,"volume":65130900},{"date":"2026-05-11T00:00:00Z","price":795.3300170898438,"volume":70972900},{"date":"2026-05-12T00:00:00Z","price":766.5800170898438,"volume":73743000},{"date":"2026-05-13T00:00:00Z","price":803.6300048828125,"volume":54875100},{"date":"2026-05-14T00:00:00Z","price":776.010009765625,"volume":42142700},{"date":"2026-05-15T00:00:00Z","price":724.6599731445312,"volume":48519000},{"date":"2026-05-18T00:00:00Z","price":681.5399780273438,"volume":60042500},{"date":"2026-05-19T00:00:00Z","price":698.739990234375,"volume":61792100},{"date":"2026-05-20T00:00:00Z","price":731.989990234375,"volume":48827400},{"date":"2026-05-21T00:00:00Z","price":762.0999755859375,"volume":42461500},{"date":"2026-05-22T00:00:00Z","price":751.0,"volume":36002900},{"date":"2026-05-26T00:00:00Z","price":895.8800048828125,"volume":76560800},{"date":"2026-05-27T00:00:00Z","price":928.4099731445312,"volume":72295700},{"date":"2026-05-28T00:00:00Z","price":923.52001953125,"volume":49694300},{"date":"2026-05-29T00:00:00Z","price":971.0,"volume":60498600},{"date":"2026-06-01T00:00:00Z","price":1035.5,"volume":46552100},{"date":"2026-06-02T00:00:00Z","price":1064.0999755859375,"volume":47555400},{"date":"2026-06-03T00:00:00Z","price":1079.5699462890625,"volume":40324200},{"date":"2026-06-04T00:00:00Z","price":996.0,"volume":54917200},{"date":"2026-06-05T00:00:00Z","price":864.010009765625,"volume":77250500},{"date":"2026-06-08T00:00:00Z","price":949.280029296875,"volume":54097800},{"date":"2026-06-09T00:00:00Z","price":935.8900146484375,"volume":73448600},{"date":"2026-06-10T00:00:00Z","price":891.8800048828125,"volume":55712600},{"date":"2026-06-11T00:00:00Z","price":995.8699951171875,"volume":59418900},{"date":"2026-06-12T00:00:00Z","price":981.6099853515625,"volume":40785200},{"date":"2026-06-15T00:00:00Z","price":1087.989990234375,"volume":44994600},{"date":"2026-06-16T00:00:00Z","price":1020.760009765625,"volume":45499800},{"date":"2026-06-17T00:00:00Z","price":1043.18994140625,"volume":46149200},{"date":"2026-06-18T00:00:00Z","price":1133.989990234375,"volume":64642500},{"date":"2026-06-22T00:00:00Z","price":1211.3800048828125,"volume":53140800},{"date":"2026-06-23T00:00:00Z","price":1051.77001953125,"volume":60243300},{"date":"2026-06-24T00:00:00Z","price":1048.510009765625,"volume":68935700},{"date":"2026-06-25T00:00:00Z","price":1213.56005859375,"volume":82143900},{"date":"2026-06-26T00:00:00Z","price":1132.3299560546875,"volume":86405300},{"date":"2026-06-29T00:00:00Z","price":1145.280029296875,"volume":60694100},{"date":"2026-06-30T00:00:00Z","price":1154.2900390625,"volume":42152600},{"date":"2026-07-01T00:00:00Z","price":1032.280029296875,"volume":51328100},{"date":"2026-07-02T00:00:00Z","price":975.5599975585938,"volume":61316900},{"date":"2026-07-06T00:00:00Z","price":984.75,"volume":37115800},{"date":"2026-07-07T00:00:00Z","price":938.3800048828125,"volume":52367500},{"date":"2026-07-08T00:00:00Z","price":948.7999877929688,"volume":42979000},{"date":"2026-07-09T00:00:00Z","price":991.6400146484375,"volume":41110700},{"date":"2026-07-10T00:00:00Z","price":979.2999877929688,"volume":31768100},{"date":"2026-07-13T00:00:00Z","price":937.0,"volume":35536200},{"date":"2026-07-14T00:00:00Z","price":983.1199951171875,"volume":30835200},{"date":"2026-07-15T00:00:00Z","price":904.280029296875,"volume":54779200},{"date":"2026-07-16T00:00:00Z","price":853.2000122070312,"volume":46718000},{"date":"2026-07-17T00:00:00Z","price":848.9500122070312,"volume":63346300},{"date":"2026-07-20T00:00:00Z","price":865.4600219726562,"volume":37705200},{"date":"2026-07-21T00:00:00Z","price":970.8200073242188,"volume":49369000},{"date":"2026-07-22T00:00:00Z","price":959.47998046875,"volume":31588600},{"date":"2026-07-23T00:00:00Z","price":990.2100219726562,"volume":40196300},{"date":"2026-07-24T00:00:00Z","price":920.9500122070312,"volume":40803100},{"date":"2026-07-27T00:00:00Z","price":900.2000122070312,"volume":47591200},{"date":"2026-07-28T00:00:00Z","price":820.530029296875,"volume":61039300},{"date":"2026-07-29T00:00:00Z","price":739.0,"volume":69846000},{"date":"2026-07-30T00:00:00Z","price":874.6599731445312,"volume":63075300},{"date":"2026-07-31T00:00:00Z","price":823.030029296875,"volume":54538600},{"date":"2026-08-03T00:00:00Z","price":829.5,"volume":42607100},{"date":"2026-08-04T00:00:00Z","price":892.6699829101562,"volume":37478600},{"date":"2026-08-05T00:00:00Z","price":893.1900024414062,"volume":34720300},{"date":"2026-08-06T00:00:00Z","price":881.469970703125,"volume":35784100},{"date":"2026-08-07T00:00:00Z","price":877.5700073242188,"volume":34568500},{"date":"2026-08-10T00:00:00Z","price":861.0,"volume":27818600},{"date":"2026-08-11T00:00:00Z","price":868.52001953125,"volume":29438300},{"date":"2026-08-12T00:00:00Z","price":911.2899780273438,"volume":36804900},{"date":"2026-08-13T00:00:00Z","price":949.8300170898438,"volume":36704700},{"date":"2026-08-14T00:00:00Z","price":971.6599731445312,"volume":27881100},{"date":"2026-08-17T00:00:00Z","price":1011.75,"volume":33430500},{"date":"2026-08-18T00:00:00Z","price":940.760009765625,"volume":37306000},{"date":"2026-08-19T00:00:00Z","price":937.1099853515625,"volume":26901900},{"date":"2026-08-20T00:00:00Z","price":974.3300170898438,"volume":25212200},{"date":"2026-08-21T00:00:00Z","price":966.780029296875,"volume":21823400},{"date":"2026-08-24T00:00:00Z","price":910.4299926757812,"volume":30012600},{"date":"2026-08-25T00:00:00Z","price":932.969970703125,"volume":19163200},{"date":"2026-08-26T00:00:00Z","price":938.4000244140625,"volume":18721700},{"date":"2026-08-27T00:00:00Z","price":935.3900146484375,"volume":28838500},{"date":"2026-08-28T00:00:00Z","price":932.8599853515625,"volume":22890100},{"date":"2026-08-31T00:00:00Z","price":958.72998046875,"volume":22569500},{"date":"2026-09-01T00:00:00Z","price":933.4400024414062,"volume":27762200},{"date":"2026-09-02T00:00:00Z","price":956.0800170898438,"volume":21440500},{"date":"2026-09-03T00:00:00Z","price":958.1599731445312,"volume":24175900},{"date":"2026-09-04T00:00:00Z","price":1016.5900268554688,"volume":35249500},{"date":"2026-09-08T00:00:00Z","price":1000.260009765625,"volume":26604900},{"date":"2026-09-09T00:00:00Z","price":1027.77001953125,"volume":23812000},{"date":"2026-09-10T00:00:00Z","price":977.4099731445312,"volume":26230400},{"date":"2026-09-11T00:00:00Z","price":975.260009765625,"volume":21740300},{"date":"2026-09-14T00:00:00Z","price":924.030029296875,"volume":27141900},{"date":"2026-09-15T00:00:00Z","price":927.5999755859375,"volume":20434700},{"date":"2026-09-16T00:00:00Z","price":926.5499877929688,"volume":20213000},{"date":"2026-09-17T00:00:00Z","price":977.5,"volume":22091600},{"date":"2026-09-18T00:00:00Z","price":1015.7999877929688,"volume":35803500},{"date":"2026-09-21T00:00:00Z","price":1043.9599609375,"volume":28174400},{"date":"2026-09-22T00:00:00Z","price":1096.1600341796875,"volume":29189700},{"date":"2026-09-23T00:00:00Z","price":1071.8800048828125,"volume":21572800},{"date":"2026-09-24T00:00:00Z","price":1080.530029296875,"volume":22069900},{"date":"2026-09-25T00:00:00Z","price":1082.280029296875,"volume":20947900},{"date":"2026-09-28T00:00:00Z","price":1053.97998046875,"volume":22227200},{"date":"2026-09-29T00:00:00Z","price":1065.0799560546875,"volume":19723100},{"date":"2026-09-30T00:00:00Z","price":1065.1099853515625,"volume":31103200},{"date":"2026-10-01T00:00:00Z","price":1097.3900146484375,"volume":45735400},{"date":"2026-10-02T00:00:00Z","price":1074.8900146484375,"volume":27337500},{"date":"2026-10-05T00:00:00Z","price":1063.9599609375,"volume":18261700},{"date":"2026-10-06T00:00:00Z","price":1045.56005859375,"volume":21781200},{"date":"2026-10-07T00:00:00Z","price":1088.0,"volume":30859500},{"date":"2026-10-08T00:00:00Z","price":1035.8399658203125,"volume":29910700},{"date":"2026-10-09T00:00:00Z","price":1029.0,"volume":19918900},{"date":"2026-10-12T00:00:00Z","price":989.0399780273438,"volume":23983800},{"date":"2026-10-13T00:00:00Z","price":953.1900024414062,"volume":29227200},{"date":"2026-10-14T00:00:00Z","price":914.1300048828125,"volume":27843700},{"date":"2026-10-15T00:00:00Z","price":931.239990234375,"volume":39095100},{"date":"2026-10-16T00:00:00Z","price":878.8400268554688,"volume":30514600},{"date":"2026-10-19T00:00:00Z","price":904.9000244140625,"volume":25740500},{"date":"2026-10-20T00:00:00Z","price":896.0700073242188,"volume":20304200},{"date":"2026-10-21T00:00:00Z","price":913.6699829101562,"volume":21035000},{"date":"2026-10-22T00:00:00Z","price":856.489990234375,"volume":32176000},{"date":"2026-10-23T00:00:00Z","price":877.5499877929688,"volume":21249900},{"date":"2026-10-26T00:00:00Z","price":903.7000122070312,"volume":22848900},{"date":"2026-10-27T00:00:00Z","price":928.760009765625,"volume":23194900},{"date":"2026-10-28T00:00:00Z","price":983.22998046875,"volume":30711300},{"date":"2026-10-29T00:00:00Z","price":934.27001953125,"volume":22390300},{"date":"2026-10-30T00:00:00Z","price":884.739990234375,"volume":30872700},{"date":"2026-11-02T00:00:00Z","price":833.5900268554688,"volume":29902100},{"date":"2026-11-03T00:00:00Z","price":855.0999755859375,"volume":21286500},{"date":"2026-11-04T00:00:00Z","price":795.22998046875,"volume":35906100},{"date":"2026-11-05T00:00:00Z","price":656.3900146484375,"volume":76740500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.83,"return90d":-36.41357034723131,"avgDollarVolume":26141229260.161095,"historyDays":277,"eligible":true,"volatility":68.13965078459294,"rsi14":31.654207512741465,"sma200":755.2630509948731,"relativeVolume":2.7912822002085385,"high52":1213.56005859375,"low52":201.3699951171875,"rank":18,"score":82.82828282828282,"peSource":"https://finance.yahoo.com/quote/MU/","peFetchedAt":"2026-11-06T02:49:33.876166+00:00","peStatus":"reported"},{"ticker":"AMD","companyName":"Advanced Micro Devices Inc. Common Stock","sector":"Technology","price":404.3999938964844,"change":-84.3800048828125,"changePercent":-17.263391524519676,"marketCap":797921151029.0,"volume":70453900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":164.00999450683594,"volume":39895200},{"date":"2025-10-02T00:00:00Z","price":169.72999572753906,"volume":55475200},{"date":"2025-10-03T00:00:00Z","price":164.6699981689453,"volume":42699100},{"date":"2025-10-06T00:00:00Z","price":203.7100067138672,"volume":248859600},{"date":"2025-10-07T00:00:00Z","price":211.50999450683594,"volume":115748100},{"date":"2025-10-08T00:00:00Z","price":235.55999755859375,"volume":159983500},{"date":"2025-10-09T00:00:00Z","price":232.88999938964844,"volume":94290700},{"date":"2025-10-10T00:00:00Z","price":214.89999389648438,"volume":118656600},{"date":"2025-10-13T00:00:00Z","price":216.4199981689453,"volume":63104000},{"date":"2025-10-14T00:00:00Z","price":218.08999633789062,"volume":71216300},{"date":"2025-10-15T00:00:00Z","price":238.60000610351562,"volume":108481000},{"date":"2025-10-16T00:00:00Z","price":234.55999755859375,"volume":69726400},{"date":"2025-10-17T00:00:00Z","price":233.0800018310547,"volume":55804200},{"date":"2025-10-20T00:00:00Z","price":240.55999755859375,"volume":56741700},{"date":"2025-10-21T00:00:00Z","price":238.02999877929688,"volume":47122400},{"date":"2025-10-22T00:00:00Z","price":230.22999572753906,"volume":59668800},{"date":"2025-10-23T00:00:00Z","price":234.99000549316406,"volume":39024400},{"date":"2025-10-24T00:00:00Z","price":252.9199981689453,"volume":71221100},{"date":"2025-10-27T00:00:00Z","price":259.6700134277344,"volume":65613100},{"date":"2025-10-28T00:00:00Z","price":258.010009765625,"volume":47448700},{"date":"2025-10-29T00:00:00Z","price":264.3299865722656,"volume":49335600},{"date":"2025-10-30T00:00:00Z","price":254.83999633789062,"volume":45162500},{"date":"2025-10-31T00:00:00Z","price":256.1199951171875,"volume":34449200},{"date":"2025-11-03T00:00:00Z","price":259.6499938964844,"volume":36351400},{"date":"2025-11-04T00:00:00Z","price":250.0500030517578,"volume":56491800},{"date":"2025-11-05T00:00:00Z","price":256.3299865722656,"volume":67366600},{"date":"2025-11-06T00:00:00Z","price":237.6999969482422,"volume":66049700},{"date":"2025-11-07T00:00:00Z","price":233.5399932861328,"volume":52162600},{"date":"2025-11-10T00:00:00Z","price":243.97999572753906,"volume":43361600},{"date":"2025-11-11T00:00:00Z","price":237.52000427246094,"volume":61336800},{"date":"2025-11-12T00:00:00Z","price":258.8900146484375,"volume":108942000},{"date":"2025-11-13T00:00:00Z","price":247.9600067138672,"volume":63178600},{"date":"2025-11-14T00:00:00Z","price":246.80999755859375,"volume":47655600},{"date":"2025-11-17T00:00:00Z","price":240.52000427246094,"volume":37942200},{"date":"2025-11-18T00:00:00Z","price":230.2899932861328,"volume":45619900},{"date":"2025-11-19T00:00:00Z","price":223.5500030517578,"volume":52093400},{"date":"2025-11-20T00:00:00Z","price":206.02000427246094,"volume":66342900},{"date":"2025-11-21T00:00:00Z","price":203.77999877929688,"volume":67421100},{"date":"2025-11-24T00:00:00Z","price":215.0500030517578,"volume":46749600},{"date":"2025-11-25T00:00:00Z","price":206.1300048828125,"volume":69773500},{"date":"2025-11-26T00:00:00Z","price":214.24000549316406,"volume":43270200},{"date":"2025-11-28T00:00:00Z","price":217.52999877929688,"volume":18658000},{"date":"2025-12-01T00:00:00Z","price":219.75999450683594,"volume":30768700},{"date":"2025-12-02T00:00:00Z","price":215.24000549316406,"volume":42002500},{"date":"2025-12-03T00:00:00Z","price":217.60000610351562,"volume":28545200},{"date":"2025-12-04T00:00:00Z","price":215.97999572753906,"volume":24478200},{"date":"2025-12-05T00:00:00Z","price":217.97000122070312,"volume":33292400},{"date":"2025-12-08T00:00:00Z","price":221.11000061035156,"volume":30943200},{"date":"2025-12-09T00:00:00Z","price":221.6199951171875,"volume":25166100},{"date":"2025-12-10T00:00:00Z","price":221.4199981689453,"volume":23279400},{"date":"2025-12-11T00:00:00Z","price":221.42999267578125,"volume":30694600},{"date":"2025-12-12T00:00:00Z","price":210.77999877929688,"volume":37073900},{"date":"2025-12-15T00:00:00Z","price":207.5800018310547,"volume":27222200},{"date":"2025-12-16T00:00:00Z","price":209.1699981689453,"volume":23467600},{"date":"2025-12-17T00:00:00Z","price":198.11000061035156,"volume":31595400},{"date":"2025-12-18T00:00:00Z","price":201.05999755859375,"volume":29720100},{"date":"2025-12-19T00:00:00Z","price":213.42999267578125,"volume":58445500},{"date":"2025-12-22T00:00:00Z","price":214.9499969482422,"volume":24950700},{"date":"2025-12-23T00:00:00Z","price":214.89999389648438,"volume":20272300},{"date":"2025-12-24T00:00:00Z","price":215.0399932861328,"volume":7956800},{"date":"2025-12-26T00:00:00Z","price":214.99000549316406,"volume":15792600},{"date":"2025-12-29T00:00:00Z","price":215.61000061035156,"volume":20326900},{"date":"2025-12-30T00:00:00Z","price":215.33999633789062,"volume":16409600},{"date":"2025-12-31T00:00:00Z","price":214.16000366210938,"volume":17591600},{"date":"2026-01-02T00:00:00Z","price":223.47000122070312,"volume":36446200},{"date":"2026-01-05T00:00:00Z","price":221.0800018310547,"volume":31941100},{"date":"2026-01-06T00:00:00Z","price":214.35000610351562,"volume":40033200},{"date":"2026-01-07T00:00:00Z","price":210.02000427246094,"volume":29715500},{"date":"2026-01-08T00:00:00Z","price":204.67999267578125,"volume":27505000},{"date":"2026-01-09T00:00:00Z","price":203.1699981689453,"volume":24217300},{"date":"2026-01-12T00:00:00Z","price":207.69000244140625,"volume":27287300},{"date":"2026-01-13T00:00:00Z","price":220.97000122070312,"volume":56894900},{"date":"2026-01-14T00:00:00Z","price":223.60000610351562,"volume":40466500},{"date":"2026-01-15T00:00:00Z","price":227.9199981689453,"volume":55270200},{"date":"2026-01-16T00:00:00Z","price":231.8300018310547,"volume":42545600},{"date":"2026-01-20T00:00:00Z","price":231.9199981689453,"volume":44327700},{"date":"2026-01-21T00:00:00Z","price":249.8000030517578,"volume":62385600},{"date":"2026-01-22T00:00:00Z","price":253.72999572753906,"volume":37945000},{"date":"2026-01-23T00:00:00Z","price":259.67999267578125,"volume":47525900},{"date":"2026-01-26T00:00:00Z","price":251.30999755859375,"volume":30672500},{"date":"2026-01-27T00:00:00Z","price":252.02999877929688,"volume":25691600},{"date":"2026-01-28T00:00:00Z","price":252.74000549316406,"volume":27061200},{"date":"2026-01-29T00:00:00Z","price":252.17999267578125,"volume":31685200},{"date":"2026-01-30T00:00:00Z","price":236.72999572753906,"volume":40035700},{"date":"2026-02-02T00:00:00Z","price":246.27000427246094,"volume":36308100},{"date":"2026-02-03T00:00:00Z","price":242.11000061035156,"volume":53097100},{"date":"2026-02-04T00:00:00Z","price":200.19000244140625,"volume":107173300},{"date":"2026-02-05T00:00:00Z","price":192.5,"volume":62196400},{"date":"2026-02-06T00:00:00Z","price":208.44000244140625,"volume":54504500},{"date":"2026-02-09T00:00:00Z","price":216.0,"volume":38810800},{"date":"2026-02-10T00:00:00Z","price":213.57000732421875,"volume":25326700},{"date":"2026-02-11T00:00:00Z","price":213.5800018310547,"volume":33384700},{"date":"2026-02-12T00:00:00Z","price":205.94000244140625,"volume":32181000},{"date":"2026-02-13T00:00:00Z","price":207.32000732421875,"volume":26123900},{"date":"2026-02-17T00:00:00Z","price":203.0800018310547,"volume":33712100},{"date":"2026-02-18T00:00:00Z","price":200.1199951171875,"volume":35664100},{"date":"2026-02-19T00:00:00Z","price":203.3699951171875,"volume":25842300},{"date":"2026-02-20T00:00:00Z","price":200.14999389648438,"volume":36317300},{"date":"2026-02-23T00:00:00Z","price":196.60000610351562,"volume":28187900},{"date":"2026-02-24T00:00:00Z","price":213.83999633789062,"volume":81367000},{"date":"2026-02-25T00:00:00Z","price":210.86000061035156,"volume":44588100},{"date":"2026-02-26T00:00:00Z","price":203.67999267578125,"volume":35020500},{"date":"2026-02-27T00:00:00Z","price":200.2100067138672,"volume":31312400},{"date":"2026-03-02T00:00:00Z","price":198.6199951171875,"volume":34120200},{"date":"2026-03-03T00:00:00Z","price":190.9499969482422,"volume":37785700},{"date":"2026-03-04T00:00:00Z","price":202.07000732421875,"volume":40912600},{"date":"2026-03-05T00:00:00Z","price":199.4499969482422,"volume":36000700},{"date":"2026-03-06T00:00:00Z","price":192.42999267578125,"volume":33913800},{"date":"2026-03-09T00:00:00Z","price":202.67999267578125,"volume":38877200},{"date":"2026-03-10T00:00:00Z","price":203.22999572753906,"volume":29139200},{"date":"2026-03-11T00:00:00Z","price":204.8300018310547,"volume":23076400},{"date":"2026-03-12T00:00:00Z","price":197.74000549316406,"volume":28886900},{"date":"2026-03-13T00:00:00Z","price":193.38999938964844,"volume":27561900},{"date":"2026-03-16T00:00:00Z","price":196.5800018310547,"volume":30285200},{"date":"2026-03-17T00:00:00Z","price":196.30999755859375,"volume":22779700},{"date":"2026-03-18T00:00:00Z","price":199.4600067138672,"volume":28569100},{"date":"2026-03-19T00:00:00Z","price":205.27000427246094,"volume":32245300},{"date":"2026-03-20T00:00:00Z","price":201.3300018310547,"volume":37265100},{"date":"2026-03-23T00:00:00Z","price":202.67999267578125,"volume":31857800},{"date":"2026-03-24T00:00:00Z","price":205.3699951171875,"volume":27258800},{"date":"2026-03-25T00:00:00Z","price":220.27000427246094,"volume":48518300},{"date":"2026-03-26T00:00:00Z","price":203.77000427246094,"volume":49213000},{"date":"2026-03-27T00:00:00Z","price":201.99000549316406,"volume":29206600},{"date":"2026-03-30T00:00:00Z","price":196.0399932861328,"volume":41053300},{"date":"2026-03-31T00:00:00Z","price":203.42999267578125,"volume":42318700},{"date":"2026-04-01T00:00:00Z","price":210.2100067138672,"volume":40835800},{"date":"2026-04-02T00:00:00Z","price":217.5,"volume":38463500},{"date":"2026-04-06T00:00:00Z","price":220.17999267578125,"volume":30786400},{"date":"2026-04-07T00:00:00Z","price":221.52999877929688,"volume":26483000},{"date":"2026-04-08T00:00:00Z","price":231.82000732421875,"volume":35496400},{"date":"2026-04-09T00:00:00Z","price":236.63999938964844,"volume":27126200},{"date":"2026-04-10T00:00:00Z","price":245.0399932861328,"volume":36477200},{"date":"2026-04-13T00:00:00Z","price":246.8300018310547,"volume":22781800},{"date":"2026-04-14T00:00:00Z","price":255.07000732421875,"volume":25733200},{"date":"2026-04-15T00:00:00Z","price":258.1199951171875,"volume":24695200},{"date":"2026-04-16T00:00:00Z","price":278.260009765625,"volume":64850800},{"date":"2026-04-17T00:00:00Z","price":278.3900146484375,"volume":35519900},{"date":"2026-04-20T00:00:00Z","price":274.95001220703125,"volume":34833900},{"date":"2026-04-21T00:00:00Z","price":284.489990234375,"volume":38950900},{"date":"2026-04-22T00:00:00Z","price":303.4599914550781,"volume":49054200},{"date":"2026-04-23T00:00:00Z","price":305.3299865722656,"volume":45619700},{"date":"2026-04-24T00:00:00Z","price":347.80999755859375,"volume":81616700},{"date":"2026-04-27T00:00:00Z","price":334.6300048828125,"volume":50585300},{"date":"2026-04-28T00:00:00Z","price":323.2099914550781,"volume":43002500},{"date":"2026-04-29T00:00:00Z","price":337.1099853515625,"volume":44704400},{"date":"2026-04-30T00:00:00Z","price":354.489990234375,"volume":42115300},{"date":"2026-05-01T00:00:00Z","price":360.5400085449219,"volume":34279200},{"date":"2026-05-04T00:00:00Z","price":341.5400085449219,"volume":42000200},{"date":"2026-05-05T00:00:00Z","price":355.260009765625,"volume":64235100},{"date":"2026-05-06T00:00:00Z","price":421.3900146484375,"volume":87732200},{"date":"2026-05-07T00:00:00Z","price":408.4599914550781,"volume":44885500},{"date":"2026-05-08T00:00:00Z","price":455.19000244140625,"volume":58134900},{"date":"2026-05-11T00:00:00Z","price":458.7900085449219,"volume":46085400},{"date":"2026-05-12T00:00:00Z","price":448.2900085449219,"volume":39140100},{"date":"2026-05-13T00:00:00Z","price":445.5,"volume":30423400},{"date":"2026-05-14T00:00:00Z","price":449.70001220703125,"volume":26113600},{"date":"2026-05-15T00:00:00Z","price":424.1000061035156,"volume":29131600},{"date":"2026-05-18T00:00:00Z","price":420.989990234375,"volume":28432100},{"date":"2026-05-19T00:00:00Z","price":414.04998779296875,"volume":38756900},{"date":"2026-05-20T00:00:00Z","price":447.5799865722656,"volume":36137500},{"date":"2026-05-21T00:00:00Z","price":449.5899963378906,"volume":27252000},{"date":"2026-05-22T00:00:00Z","price":467.510009765625,"volume":34758600},{"date":"2026-05-26T00:00:00Z","price":503.8900146484375,"volume":38473800},{"date":"2026-05-27T00:00:00Z","price":495.5400085449219,"volume":27589300},{"date":"2026-05-28T00:00:00Z","price":518.0900268554688,"volume":31438500},{"date":"2026-05-29T00:00:00Z","price":516.0999755859375,"volume":30803200},{"date":"2026-06-01T00:00:00Z","price":510.1300048828125,"volume":33309200},{"date":"2026-06-02T00:00:00Z","price":521.5399780273438,"volume":24293200},{"date":"2026-06-03T00:00:00Z","price":542.52001953125,"volume":29411100},{"date":"2026-06-04T00:00:00Z","price":523.2000122070312,"volume":29110000},{"date":"2026-06-05T00:00:00Z","price":466.3800048828125,"volume":46900600},{"date":"2026-06-08T00:00:00Z","price":490.3299865722656,"volume":25158800},{"date":"2026-06-09T00:00:00Z","price":475.510009765625,"volume":37799800},{"date":"2026-06-10T00:00:00Z","price":452.3999938964844,"volume":27777400},{"date":"2026-06-11T00:00:00Z","price":488.45001220703125,"volume":30463100},{"date":"2026-06-12T00:00:00Z","price":511.57000732421875,"volume":31553100},{"date":"2026-06-15T00:00:00Z","price":547.260009765625,"volume":33482400},{"date":"2026-06-16T00:00:00Z","price":507.2900085449219,"volume":28411700},{"date":"2026-06-17T00:00:00Z","price":512.47998046875,"volume":27085300},{"date":"2026-06-18T00:00:00Z","price":537.3699951171875,"volume":43805600},{"date":"2026-06-22T00:00:00Z","price":551.6300048828125,"volume":25983200},{"date":"2026-06-23T00:00:00Z","price":519.8499755859375,"volume":30196800},{"date":"2026-06-24T00:00:00Z","price":519.739990234375,"volume":26548300},{"date":"2026-06-25T00:00:00Z","price":532.5700073242188,"volume":27031300},{"date":"2026-06-26T00:00:00Z","price":521.5800170898438,"volume":52705100},{"date":"2026-06-29T00:00:00Z","price":539.489990234375,"volume":26671000},{"date":"2026-06-30T00:00:00Z","price":580.9099731445312,"volume":34488500},{"date":"2026-07-01T00:00:00Z","price":540.8800048828125,"volume":28326800},{"date":"2026-07-02T00:00:00Z","price":517.8200073242188,"volume":28142500},{"date":"2026-07-06T00:00:00Z","price":552.0499877929688,"volume":30684200},{"date":"2026-07-07T00:00:00Z","price":516.1099853515625,"volume":29166800},{"date":"2026-07-08T00:00:00Z","price":517.4099731445312,"volume":23768500},{"date":"2026-07-09T00:00:00Z","price":546.719970703125,"volume":26900800},{"date":"2026-07-10T00:00:00Z","price":557.8900146484375,"volume":20704500},{"date":"2026-07-13T00:00:00Z","price":534.3900146484375,"volume":22957400},{"date":"2026-07-14T00:00:00Z","price":548.1300048828125,"volume":21201400},{"date":"2026-07-15T00:00:00Z","price":529.1400146484375,"volume":27826200},{"date":"2026-07-16T00:00:00Z","price":500.94000244140625,"volume":27093700},{"date":"2026-07-17T00:00:00Z","price":495.760009765625,"volume":32115900},{"date":"2026-07-20T00:00:00Z","price":503.57000732421875,"volume":23440700},{"date":"2026-07-21T00:00:00Z","price":544.4299926757812,"volume":29045100},{"date":"2026-07-22T00:00:00Z","price":552.3300170898438,"volume":24776700},{"date":"2026-07-23T00:00:00Z","price":539.6900024414062,"volume":27155100},{"date":"2026-07-24T00:00:00Z","price":521.9500122070312,"volume":27200700},{"date":"2026-07-27T00:00:00Z","price":494.95001220703125,"volume":31800300},{"date":"2026-07-28T00:00:00Z","price":454.6199951171875,"volume":36315500},{"date":"2026-07-29T00:00:00Z","price":429.55999755859375,"volume":32304900},{"date":"2026-07-30T00:00:00Z","price":485.3900146484375,"volume":36936600},{"date":"2026-07-31T00:00:00Z","price":476.1499938964844,"volume":26615700},{"date":"2026-08-03T00:00:00Z","price":484.6400146484375,"volume":24422300},{"date":"2026-08-04T00:00:00Z","price":518.5800170898438,"volume":48463600},{"date":"2026-08-05T00:00:00Z","price":482.04998779296875,"volume":49615800},{"date":"2026-08-06T00:00:00Z","price":489.2799987792969,"volume":24675300},{"date":"2026-08-07T00:00:00Z","price":483.3599853515625,"volume":26618800},{"date":"2026-08-10T00:00:00Z","price":469.55999755859375,"volume":19656600},{"date":"2026-08-11T00:00:00Z","price":474.32000732421875,"volume":18052500},{"date":"2026-08-12T00:00:00Z","price":482.92999267578125,"volume":18628300},{"date":"2026-08-13T00:00:00Z","price":483.010009765625,"volume":18764900},{"date":"2026-08-14T00:00:00Z","price":514.3900146484375,"volume":25570300},{"date":"2026-08-17T00:00:00Z","price":506.0,"volume":20057600},{"date":"2026-08-18T00:00:00Z","price":484.3900146484375,"volume":23721500},{"date":"2026-08-19T00:00:00Z","price":466.4200134277344,"volume":19208400},{"date":"2026-08-20T00:00:00Z","price":469.4599914550781,"volume":15178900},{"date":"2026-08-21T00:00:00Z","price":473.25,"volume":14343900},{"date":"2026-08-24T00:00:00Z","price":456.75,"volume":16602200},{"date":"2026-08-25T00:00:00Z","price":479.17999267578125,"volume":19001400},{"date":"2026-08-26T00:00:00Z","price":480.92999267578125,"volume":14348100},{"date":"2026-08-27T00:00:00Z","price":476.6700134277344,"volume":16441800},{"date":"2026-08-28T00:00:00Z","price":465.5799865722656,"volume":15373900},{"date":"2026-08-31T00:00:00Z","price":470.7200012207031,"volume":12463000},{"date":"2026-09-01T00:00:00Z","price":459.6099853515625,"volume":16212800},{"date":"2026-09-02T00:00:00Z","price":457.05999755859375,"volume":11938800},{"date":"2026-09-03T00:00:00Z","price":456.1600036621094,"volume":14868100},{"date":"2026-09-04T00:00:00Z","price":477.57000732421875,"volume":19678700},{"date":"2026-09-08T00:00:00Z","price":505.739990234375,"volume":28166500},{"date":"2026-09-09T00:00:00Z","price":521.0999755859375,"volume":22152400},{"date":"2026-09-10T00:00:00Z","price":503.6000061035156,"volume":16005500},{"date":"2026-09-11T00:00:00Z","price":516.1300048828125,"volume":19026200},{"date":"2026-09-14T00:00:00Z","price":493.4100036621094,"volume":24810100},{"date":"2026-09-15T00:00:00Z","price":504.20001220703125,"volume":17134000},{"date":"2026-09-16T00:00:00Z","price":512.5,"volume":22317700},{"date":"2026-09-17T00:00:00Z","price":545.0900268554688,"volume":28464700},{"date":"2026-09-18T00:00:00Z","price":559.8200073242188,"volume":31867300},{"date":"2026-09-21T00:00:00Z","price":615.52001953125,"volume":44494300},{"date":"2026-09-22T00:00:00Z","price":623.77001953125,"volume":28282800},{"date":"2026-09-23T00:00:00Z","price":614.6099853515625,"volume":16338200},{"date":"2026-09-24T00:00:00Z","price":629.260009765625,"volume":25318900},{"date":"2026-09-25T00:00:00Z","price":630.6300048828125,"volume":17632100},{"date":"2026-09-28T00:00:00Z","price":607.8699951171875,"volume":22124100},{"date":"2026-09-29T00:00:00Z","price":607.5700073242188,"volume":16513900},{"date":"2026-09-30T00:00:00Z","price":611.760009765625,"volume":16749100},{"date":"2026-10-01T00:00:00Z","price":615.72998046875,"volume":17134500},{"date":"2026-10-02T00:00:00Z","price":633.9099731445312,"volume":19865300},{"date":"2026-10-05T00:00:00Z","price":631.75,"volume":13717500},{"date":"2026-10-06T00:00:00Z","price":649.4199829101562,"volume":24245900},{"date":"2026-10-07T00:00:00Z","price":645.8599853515625,"volume":18561100},{"date":"2026-10-08T00:00:00Z","price":620.6799926757812,"volume":23488200},{"date":"2026-10-09T00:00:00Z","price":608.0999755859375,"volume":13733300},{"date":"2026-10-12T00:00:00Z","price":594.239990234375,"volume":15379900},{"date":"2026-10-13T00:00:00Z","price":605.530029296875,"volume":17932700},{"date":"2026-10-14T00:00:00Z","price":570.8200073242188,"volume":22319500},{"date":"2026-10-15T00:00:00Z","price":562.22998046875,"volume":28834600},{"date":"2026-10-16T00:00:00Z","price":528.75,"volume":22575500},{"date":"2026-10-19T00:00:00Z","price":538.0499877929688,"volume":20199700},{"date":"2026-10-20T00:00:00Z","price":534.739990234375,"volume":15187000},{"date":"2026-10-21T00:00:00Z","price":552.719970703125,"volume":17998600},{"date":"2026-10-22T00:00:00Z","price":507.92999267578125,"volume":28007400},{"date":"2026-10-23T00:00:00Z","price":516.7899780273438,"volume":15177900},{"date":"2026-10-26T00:00:00Z","price":531.280029296875,"volume":16796800},{"date":"2026-10-27T00:00:00Z","price":560.260009765625,"volume":20599900},{"date":"2026-10-28T00:00:00Z","price":578.4400024414062,"volume":18848600},{"date":"2026-10-29T00:00:00Z","price":566.4199829101562,"volume":16873300},{"date":"2026-10-30T00:00:00Z","price":504.79998779296875,"volume":39697500},{"date":"2026-11-02T00:00:00Z","price":466.8399963378906,"volume":32141000},{"date":"2026-11-03T00:00:00Z","price":483.8999938964844,"volume":35255100},{"date":"2026-11-04T00:00:00Z","price":488.7799987792969,"volume":50984800},{"date":"2026-11-05T00:00:00Z","price":404.3999938964844,"volume":70453900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":86.41,"return90d":-25.232955508476962,"avgDollarVolume":11635854539.240616,"historyDays":277,"eligible":true,"volatility":70.62120627574518,"rsi14":32.910033070988334,"sma200":415.0009497833252,"relativeVolume":3.208192804001969,"high52":649.4199829101562,"low52":190.9499969482422,"rank":19,"score":81.81818181818181,"peSource":"https://finance.yahoo.com/quote/AMD/","peFetchedAt":"2026-11-06T02:49:34.092730+00:00","peStatus":"reported"},{"ticker":"V","companyName":"Visa Inc.","sector":"Consumer Discretionary","price":422.5899963378906,"change":-13.980010986328125,"changePercent":-3.202238072196717,"marketCap":780043728578.0,"volume":15030300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":347.8299865722656,"volume":8381000},{"date":"2025-10-02T00:00:00Z","price":345.95001220703125,"volume":5198000},{"date":"2025-10-03T00:00:00Z","price":349.8399963378906,"volume":5199700},{"date":"2025-10-06T00:00:00Z","price":349.2799987792969,"volume":4735600},{"date":"2025-10-07T00:00:00Z","price":352.4200134277344,"volume":5044600},{"date":"2025-10-08T00:00:00Z","price":351.3599853515625,"volume":3927500},{"date":"2025-10-09T00:00:00Z","price":347.0400085449219,"volume":4434800},{"date":"2025-10-10T00:00:00Z","price":343.6499938964844,"volume":6296200},{"date":"2025-10-13T00:00:00Z","price":343.29998779296875,"volume":4030700},{"date":"2025-10-14T00:00:00Z","price":348.3800048828125,"volume":5731000},{"date":"2025-10-15T00:00:00Z","price":345.69000244140625,"volume":3778200},{"date":"2025-10-16T00:00:00Z","price":335.3999938964844,"volume":6241500},{"date":"2025-10-17T00:00:00Z","price":341.8900146484375,"volume":6267100},{"date":"2025-10-20T00:00:00Z","price":344.4100036621094,"volume":4665000},{"date":"2025-10-21T00:00:00Z","price":347.2099914550781,"volume":4121800},{"date":"2025-10-22T00:00:00Z","price":345.3599853515625,"volume":5074400},{"date":"2025-10-23T00:00:00Z","price":345.9599914550781,"volume":7217200},{"date":"2025-10-24T00:00:00Z","price":347.3800048828125,"volume":3576700},{"date":"2025-10-27T00:00:00Z","price":347.82000732421875,"volume":5400300},{"date":"2025-10-28T00:00:00Z","price":346.8999938964844,"volume":7445400},{"date":"2025-10-29T00:00:00Z","price":341.2799987792969,"volume":8361700},{"date":"2025-10-30T00:00:00Z","price":345.0299987792969,"volume":6411800},{"date":"2025-10-31T00:00:00Z","price":340.739990234375,"volume":7301600},{"date":"2025-11-03T00:00:00Z","price":336.8999938964844,"volume":5538000},{"date":"2025-11-04T00:00:00Z","price":340.29998779296875,"volume":5920200},{"date":"2025-11-05T00:00:00Z","price":340.0400085449219,"volume":4984600},{"date":"2025-11-06T00:00:00Z","price":336.9599914550781,"volume":8507900},{"date":"2025-11-07T00:00:00Z","price":336.0199890136719,"volume":5318400},{"date":"2025-11-10T00:00:00Z","price":334.8500061035156,"volume":5295800},{"date":"2025-11-11T00:00:00Z","price":338.9200134277344,"volume":4453300},{"date":"2025-11-12T00:00:00Z","price":338.8800048828125,"volume":6389600},{"date":"2025-11-13T00:00:00Z","price":336.0799865722656,"volume":4961700},{"date":"2025-11-14T00:00:00Z","price":330.0199890136719,"volume":6422300},{"date":"2025-11-17T00:00:00Z","price":325.75,"volume":6494800},{"date":"2025-11-18T00:00:00Z","price":321.17999267578125,"volume":9170400},{"date":"2025-11-19T00:00:00Z","price":324.1199951171875,"volume":7066700},{"date":"2025-11-20T00:00:00Z","price":323.7699890136719,"volume":6510300},{"date":"2025-11-21T00:00:00Z","price":327.9800109863281,"volume":8930000},{"date":"2025-11-24T00:00:00Z","price":329.29998779296875,"volume":9337100},{"date":"2025-11-25T00:00:00Z","price":334.5299987792969,"volume":5854300},{"date":"2025-11-26T00:00:00Z","price":333.7900085449219,"volume":4309900},{"date":"2025-11-28T00:00:00Z","price":334.44000244140625,"volume":4586200},{"date":"2025-12-01T00:00:00Z","price":330.3900146484375,"volume":7082300},{"date":"2025-12-02T00:00:00Z","price":329.6199951171875,"volume":8201900},{"date":"2025-12-03T00:00:00Z","price":329.6099853515625,"volume":6296700},{"date":"2025-12-04T00:00:00Z","price":327.1000061035156,"volume":6277500},{"date":"2025-12-05T00:00:00Z","price":331.239990234375,"volume":5266600},{"date":"2025-12-08T00:00:00Z","price":326.8399963378906,"volume":6059400},{"date":"2025-12-09T00:00:00Z","price":326.5,"volume":4325400},{"date":"2025-12-10T00:00:00Z","price":325.7300109863281,"volume":5467500},{"date":"2025-12-11T00:00:00Z","price":345.6300048828125,"volume":12953600},{"date":"2025-12-12T00:00:00Z","price":347.8299865722656,"volume":6942300},{"date":"2025-12-15T00:00:00Z","price":346.8900146484375,"volume":7004600},{"date":"2025-12-16T00:00:00Z","price":345.1099853515625,"volume":7269300},{"date":"2025-12-17T00:00:00Z","price":344.4100036621094,"volume":7263500},{"date":"2025-12-18T00:00:00Z","price":346.010009765625,"volume":6805000},{"date":"2025-12-19T00:00:00Z","price":349.25,"volume":18623900},{"date":"2025-12-22T00:00:00Z","price":352.0899963378906,"volume":5043500},{"date":"2025-12-23T00:00:00Z","price":353.3800048828125,"volume":3703200},{"date":"2025-12-24T00:00:00Z","price":355.1400146484375,"volume":2023600},{"date":"2025-12-26T00:00:00Z","price":355.0,"volume":2017000},{"date":"2025-12-29T00:00:00Z","price":354.6099853515625,"volume":3989900},{"date":"2025-12-30T00:00:00Z","price":353.6199951171875,"volume":3366500},{"date":"2025-12-31T00:00:00Z","price":350.7099914550781,"volume":3503200},{"date":"2026-01-02T00:00:00Z","price":346.4800109863281,"volume":5403800},{"date":"2026-01-05T00:00:00Z","price":353.79998779296875,"volume":7592200},{"date":"2026-01-06T00:00:00Z","price":357.55999755859375,"volume":6775400},{"date":"2026-01-07T00:00:00Z","price":355.8800048828125,"volume":6333900},{"date":"2026-01-08T00:00:00Z","price":352.2300109863281,"volume":6357600},{"date":"2026-01-09T00:00:00Z","price":349.7699890136719,"volume":4902900},{"date":"2026-01-12T00:00:00Z","price":343.20001220703125,"volume":13281300},{"date":"2026-01-13T00:00:00Z","price":327.8800048828125,"volume":20383500},{"date":"2026-01-14T00:00:00Z","price":329.1700134277344,"volume":9388400},{"date":"2026-01-15T00:00:00Z","price":327.75,"volume":8587700},{"date":"2026-01-16T00:00:00Z","price":328.29998779296875,"volume":8341600},{"date":"2026-01-20T00:00:00Z","price":325.82000732421875,"volume":8279900},{"date":"2026-01-21T00:00:00Z","price":325.2799987792969,"volume":8974600},{"date":"2026-01-22T00:00:00Z","price":326.3599853515625,"volume":6938700},{"date":"2026-01-23T00:00:00Z","price":326.17999267578125,"volume":5667900},{"date":"2026-01-26T00:00:00Z","price":328.489990234375,"volume":7540200},{"date":"2026-01-27T00:00:00Z","price":325.260009765625,"volume":6365800},{"date":"2026-01-28T00:00:00Z","price":326.9800109863281,"volume":8106000},{"date":"2026-01-29T00:00:00Z","price":331.79998779296875,"volume":10214200},{"date":"2026-01-30T00:00:00Z","price":321.8299865722656,"volume":11199100},{"date":"2026-02-02T00:00:00Z","price":333.8399963378906,"volume":8502400},{"date":"2026-02-03T00:00:00Z","price":328.92999267578125,"volume":9081200},{"date":"2026-02-04T00:00:00Z","price":329.95001220703125,"volume":8472300},{"date":"2026-02-05T00:00:00Z","price":329.1300048828125,"volume":8339000},{"date":"2026-02-06T00:00:00Z","price":331.5799865722656,"volume":7798800},{"date":"2026-02-09T00:00:00Z","price":325.5799865722656,"volume":8513400},{"date":"2026-02-10T00:00:00Z","price":328.1700134277344,"volume":5801800},{"date":"2026-02-11T00:00:00Z","price":329.239990234375,"volume":8264300},{"date":"2026-02-12T00:00:00Z","price":324.17999267578125,"volume":9392600},{"date":"2026-02-13T00:00:00Z","price":314.0799865722656,"volume":11653900},{"date":"2026-02-17T00:00:00Z","price":319.5,"volume":8591700},{"date":"2026-02-18T00:00:00Z","price":320.29998779296875,"volume":7091900},{"date":"2026-02-19T00:00:00Z","price":318.92999267578125,"volume":5967600},{"date":"2026-02-20T00:00:00Z","price":320.95001220703125,"volume":6831100},{"date":"2026-02-23T00:00:00Z","price":306.5199890136719,"volume":13048000},{"date":"2026-02-24T00:00:00Z","price":307.2200012207031,"volume":9120200},{"date":"2026-02-25T00:00:00Z","price":312.989990234375,"volume":7624200},{"date":"2026-02-26T00:00:00Z","price":316.70001220703125,"volume":8725500},{"date":"2026-02-27T00:00:00Z","price":320.1400146484375,"volume":12412900},{"date":"2026-03-02T00:00:00Z","price":320.510009765625,"volume":6674900},{"date":"2026-03-03T00:00:00Z","price":320.8299865722656,"volume":5474300},{"date":"2026-03-04T00:00:00Z","price":320.4700012207031,"volume":5257900},{"date":"2026-03-05T00:00:00Z","price":319.79998779296875,"volume":8267200},{"date":"2026-03-06T00:00:00Z","price":317.3599853515625,"volume":6439700},{"date":"2026-03-09T00:00:00Z","price":315.9700012207031,"volume":8381500},{"date":"2026-03-10T00:00:00Z","price":314.42999267578125,"volume":5271300},{"date":"2026-03-11T00:00:00Z","price":308.9599914550781,"volume":6376700},{"date":"2026-03-12T00:00:00Z","price":306.5,"volume":7514900},{"date":"2026-03-13T00:00:00Z","price":307.1400146484375,"volume":4814100},{"date":"2026-03-16T00:00:00Z","price":310.1099853515625,"volume":6401200},{"date":"2026-03-17T00:00:00Z","price":308.4599914550781,"volume":6872200},{"date":"2026-03-18T00:00:00Z","price":299.0199890136719,"volume":7191700},{"date":"2026-03-19T00:00:00Z","price":299.7099914550781,"volume":6826400},{"date":"2026-03-20T00:00:00Z","price":301.6199951171875,"volume":14398100},{"date":"2026-03-23T00:00:00Z","price":304.44000244140625,"volume":7824500},{"date":"2026-03-24T00:00:00Z","price":303.760009765625,"volume":5375900},{"date":"2026-03-25T00:00:00Z","price":304.9100036621094,"volume":6280900},{"date":"2026-03-26T00:00:00Z","price":305.5299987792969,"volume":7652700},{"date":"2026-03-27T00:00:00Z","price":295.5199890136719,"volume":9974400},{"date":"2026-03-30T00:00:00Z","price":299.5400085449219,"volume":9330300},{"date":"2026-03-31T00:00:00Z","price":302.239990234375,"volume":10246900},{"date":"2026-04-01T00:00:00Z","price":298.510009765625,"volume":7707600},{"date":"2026-04-02T00:00:00Z","price":300.79998779296875,"volume":4376000},{"date":"2026-04-06T00:00:00Z","price":303.3299865722656,"volume":5501000},{"date":"2026-04-07T00:00:00Z","price":302.54998779296875,"volume":4413900},{"date":"2026-04-08T00:00:00Z","price":308.9599914550781,"volume":6879300},{"date":"2026-04-09T00:00:00Z","price":308.2900085449219,"volume":4811500},{"date":"2026-04-10T00:00:00Z","price":304.3599853515625,"volume":5190000},{"date":"2026-04-13T00:00:00Z","price":309.3900146484375,"volume":6787200},{"date":"2026-04-14T00:00:00Z","price":311.3699951171875,"volume":5571000},{"date":"2026-04-15T00:00:00Z","price":315.9100036621094,"volume":4831400},{"date":"2026-04-16T00:00:00Z","price":315.1000061035156,"volume":5695800},{"date":"2026-04-17T00:00:00Z","price":317.0199890136719,"volume":8082300},{"date":"2026-04-20T00:00:00Z","price":313.94000244140625,"volume":5506800},{"date":"2026-04-21T00:00:00Z","price":309.94000244140625,"volume":6806900},{"date":"2026-04-22T00:00:00Z","price":311.2900085449219,"volume":5666600},{"date":"2026-04-23T00:00:00Z","price":308.8800048828125,"volume":7275000},{"date":"2026-04-24T00:00:00Z","price":309.4200134277344,"volume":5616900},{"date":"2026-04-27T00:00:00Z","price":309.6499938964844,"volume":6261500},{"date":"2026-04-28T00:00:00Z","price":309.29998779296875,"volume":8839900},{"date":"2026-04-29T00:00:00Z","price":334.8599853515625,"volume":16658600},{"date":"2026-04-30T00:00:00Z","price":329.8399963378906,"volume":11241100},{"date":"2026-05-01T00:00:00Z","price":328.0299987792969,"volume":6726100},{"date":"2026-05-04T00:00:00Z","price":326.8500061035156,"volume":6712400},{"date":"2026-05-05T00:00:00Z","price":322.0299987792969,"volume":5893200},{"date":"2026-05-06T00:00:00Z","price":318.79998779296875,"volume":7808400},{"date":"2026-05-07T00:00:00Z","price":321.2799987792969,"volume":7186100},{"date":"2026-05-08T00:00:00Z","price":318.7900085449219,"volume":5950200},{"date":"2026-05-11T00:00:00Z","price":323.8599853515625,"volume":9586200},{"date":"2026-05-12T00:00:00Z","price":326.4200134277344,"volume":6235200},{"date":"2026-05-13T00:00:00Z","price":320.30999755859375,"volume":7950400},{"date":"2026-05-14T00:00:00Z","price":322.5199890136719,"volume":5277400},{"date":"2026-05-15T00:00:00Z","price":325.75,"volume":6054500},{"date":"2026-05-18T00:00:00Z","price":332.6400146484375,"volume":5305800},{"date":"2026-05-19T00:00:00Z","price":329.9100036621094,"volume":12858100},{"date":"2026-05-20T00:00:00Z","price":330.75,"volume":9422500},{"date":"2026-05-21T00:00:00Z","price":331.1199951171875,"volume":7034500},{"date":"2026-05-22T00:00:00Z","price":328.8800048828125,"volume":7462100},{"date":"2026-05-26T00:00:00Z","price":326.4800109863281,"volume":8705100},{"date":"2026-05-27T00:00:00Z","price":327.6099853515625,"volume":5917400},{"date":"2026-05-28T00:00:00Z","price":324.95001220703125,"volume":8105400},{"date":"2026-05-29T00:00:00Z","price":326.3599853515625,"volume":14104500},{"date":"2026-06-01T00:00:00Z","price":322.7699890136719,"volume":10079300},{"date":"2026-06-02T00:00:00Z","price":317.32000732421875,"volume":10125300},{"date":"2026-06-03T00:00:00Z","price":312.3999938964844,"volume":8992800},{"date":"2026-06-04T00:00:00Z","price":320.17999267578125,"volume":6981700},{"date":"2026-06-05T00:00:00Z","price":323.57000732421875,"volume":7176300},{"date":"2026-06-08T00:00:00Z","price":319.6700134277344,"volume":5582000},{"date":"2026-06-09T00:00:00Z","price":325.04998779296875,"volume":6340400},{"date":"2026-06-10T00:00:00Z","price":322.9599914550781,"volume":5793100},{"date":"2026-06-11T00:00:00Z","price":319.04998779296875,"volume":5958900},{"date":"2026-06-12T00:00:00Z","price":322.3900146484375,"volume":5543200},{"date":"2026-06-15T00:00:00Z","price":323.82000732421875,"volume":6803000},{"date":"2026-06-16T00:00:00Z","price":333.1199951171875,"volume":9248400},{"date":"2026-06-17T00:00:00Z","price":330.3800048828125,"volume":6895200},{"date":"2026-06-18T00:00:00Z","price":327.239990234375,"volume":14716700},{"date":"2026-06-22T00:00:00Z","price":326.6000061035156,"volume":15132400},{"date":"2026-06-23T00:00:00Z","price":328.4800109863281,"volume":11113400},{"date":"2026-06-24T00:00:00Z","price":332.2300109863281,"volume":8197200},{"date":"2026-06-25T00:00:00Z","price":330.5199890136719,"volume":7050200},{"date":"2026-06-26T00:00:00Z","price":336.2300109863281,"volume":16717400},{"date":"2026-06-29T00:00:00Z","price":341.6499938964844,"volume":11710900},{"date":"2026-06-30T00:00:00Z","price":343.0899963378906,"volume":7957900},{"date":"2026-07-01T00:00:00Z","price":351.0799865722656,"volume":13025900},{"date":"2026-07-02T00:00:00Z","price":362.1300048828125,"volume":9814800},{"date":"2026-07-06T00:00:00Z","price":357.25,"volume":11623800},{"date":"2026-07-07T00:00:00Z","price":352.20001220703125,"volume":7332500},{"date":"2026-07-08T00:00:00Z","price":347.5299987792969,"volume":10215200},{"date":"2026-07-09T00:00:00Z","price":348.20001220703125,"volume":6606300},{"date":"2026-07-10T00:00:00Z","price":348.9700012207031,"volume":4702800},{"date":"2026-07-13T00:00:00Z","price":357.75,"volume":9964600},{"date":"2026-07-14T00:00:00Z","price":356.0199890136719,"volume":6632400},{"date":"2026-07-15T00:00:00Z","price":355.1400146484375,"volume":8850000},{"date":"2026-07-16T00:00:00Z","price":365.1400146484375,"volume":9073200},{"date":"2026-07-17T00:00:00Z","price":358.55999755859375,"volume":7400400},{"date":"2026-07-20T00:00:00Z","price":360.57000732421875,"volume":7616800},{"date":"2026-07-21T00:00:00Z","price":355.82000732421875,"volume":6027300},{"date":"2026-07-22T00:00:00Z","price":353.4200134277344,"volume":4622200},{"date":"2026-07-23T00:00:00Z","price":351.6000061035156,"volume":4183300},{"date":"2026-07-24T00:00:00Z","price":355.739990234375,"volume":4482800},{"date":"2026-07-27T00:00:00Z","price":362.5299987792969,"volume":6631100},{"date":"2026-07-28T00:00:00Z","price":366.5899963378906,"volume":11061900},{"date":"2026-07-29T00:00:00Z","price":368.7300109863281,"volume":11289900},{"date":"2026-07-30T00:00:00Z","price":366.2699890136719,"volume":8391400},{"date":"2026-07-31T00:00:00Z","price":366.1300048828125,"volume":7828400},{"date":"2026-08-03T00:00:00Z","price":365.6700134277344,"volume":5521300},{"date":"2026-08-04T00:00:00Z","price":369.5899963378906,"volume":7497500},{"date":"2026-08-05T00:00:00Z","price":368.5400085449219,"volume":6065300},{"date":"2026-08-06T00:00:00Z","price":370.4700012207031,"volume":5022300},{"date":"2026-08-07T00:00:00Z","price":362.5,"volume":5112500},{"date":"2026-08-10T00:00:00Z","price":361.32000732421875,"volume":7552200},{"date":"2026-08-11T00:00:00Z","price":362.82000732421875,"volume":4440900},{"date":"2026-08-12T00:00:00Z","price":359.4200134277344,"volume":3794200},{"date":"2026-08-13T00:00:00Z","price":365.45001220703125,"volume":8142600},{"date":"2026-08-14T00:00:00Z","price":364.1499938964844,"volume":8106900},{"date":"2026-08-17T00:00:00Z","price":358.8399963378906,"volume":15543400},{"date":"2026-08-18T00:00:00Z","price":364.25,"volume":6820300},{"date":"2026-08-19T00:00:00Z","price":365.5400085449219,"volume":5866400},{"date":"2026-08-20T00:00:00Z","price":365.7300109863281,"volume":6151500},{"date":"2026-08-21T00:00:00Z","price":371.0400085449219,"volume":6667100},{"date":"2026-08-24T00:00:00Z","price":382.4100036621094,"volume":8477500},{"date":"2026-08-25T00:00:00Z","price":384.1400146484375,"volume":6777600},{"date":"2026-08-26T00:00:00Z","price":383.8999938964844,"volume":6075100},{"date":"2026-08-27T00:00:00Z","price":379.6600036621094,"volume":6641500},{"date":"2026-08-28T00:00:00Z","price":381.6000061035156,"volume":4643000},{"date":"2026-08-31T00:00:00Z","price":379.3699951171875,"volume":6744800},{"date":"2026-09-01T00:00:00Z","price":372.6700134277344,"volume":5857400},{"date":"2026-09-02T00:00:00Z","price":378.3999938964844,"volume":5599900},{"date":"2026-09-03T00:00:00Z","price":378.75,"volume":3869500},{"date":"2026-09-04T00:00:00Z","price":375.07000732421875,"volume":4645100},{"date":"2026-09-08T00:00:00Z","price":368.6400146484375,"volume":4929000},{"date":"2026-09-09T00:00:00Z","price":367.3900146484375,"volume":4479800},{"date":"2026-09-10T00:00:00Z","price":367.2099914550781,"volume":3800200},{"date":"2026-09-11T00:00:00Z","price":370.45001220703125,"volume":3492700},{"date":"2026-09-14T00:00:00Z","price":375.2799987792969,"volume":6198200},{"date":"2026-09-15T00:00:00Z","price":375.6199951171875,"volume":5014000},{"date":"2026-09-16T00:00:00Z","price":370.92999267578125,"volume":7202300},{"date":"2026-09-17T00:00:00Z","price":369.92999267578125,"volume":4710000},{"date":"2026-09-18T00:00:00Z","price":368.2900085449219,"volume":19583000},{"date":"2026-09-21T00:00:00Z","price":369.95001220703125,"volume":7108400},{"date":"2026-09-22T00:00:00Z","price":362.0400085449219,"volume":8773500},{"date":"2026-09-23T00:00:00Z","price":361.5199890136719,"volume":5125600},{"date":"2026-09-24T00:00:00Z","price":367.9800109863281,"volume":4415500},{"date":"2026-09-25T00:00:00Z","price":367.3800048828125,"volume":4576700},{"date":"2026-09-28T00:00:00Z","price":367.739990234375,"volume":6381000},{"date":"2026-09-29T00:00:00Z","price":365.8800048828125,"volume":5471000},{"date":"2026-09-30T00:00:00Z","price":359.3299865722656,"volume":7414100},{"date":"2026-10-01T00:00:00Z","price":359.8500061035156,"volume":5270600},{"date":"2026-10-02T00:00:00Z","price":360.6600036621094,"volume":4009200},{"date":"2026-10-05T00:00:00Z","price":369.7099914550781,"volume":4523500},{"date":"2026-10-06T00:00:00Z","price":370.6400146484375,"volume":3534300},{"date":"2026-10-07T00:00:00Z","price":372.1000061035156,"volume":4448600},{"date":"2026-10-08T00:00:00Z","price":375.1000061035156,"volume":6406700},{"date":"2026-10-09T00:00:00Z","price":385.45001220703125,"volume":5927000},{"date":"2026-10-12T00:00:00Z","price":389.2699890136719,"volume":4992700},{"date":"2026-10-13T00:00:00Z","price":396.05999755859375,"volume":7476700},{"date":"2026-10-14T00:00:00Z","price":391.42999267578125,"volume":7725400},{"date":"2026-10-15T00:00:00Z","price":399.75,"volume":8579000},{"date":"2026-10-16T00:00:00Z","price":402.6099853515625,"volume":6780000},{"date":"2026-10-19T00:00:00Z","price":402.9200134277344,"volume":5839500},{"date":"2026-10-20T00:00:00Z","price":406.57000732421875,"volume":6704500},{"date":"2026-10-21T00:00:00Z","price":407.8500061035156,"volume":5414500},{"date":"2026-10-22T00:00:00Z","price":414.3399963378906,"volume":7088600},{"date":"2026-10-23T00:00:00Z","price":407.9200134277344,"volume":5071800},{"date":"2026-10-26T00:00:00Z","price":404.1600036621094,"volume":5296800},{"date":"2026-10-27T00:00:00Z","price":401.8599853515625,"volume":8262600},{"date":"2026-10-28T00:00:00Z","price":400.6000061035156,"volume":6975400},{"date":"2026-10-29T00:00:00Z","price":410.5400085449219,"volume":7693000},{"date":"2026-10-30T00:00:00Z","price":413.5899963378906,"volume":7076200},{"date":"2026-11-02T00:00:00Z","price":425.510009765625,"volume":7426000},{"date":"2026-11-03T00:00:00Z","price":420.4200134277344,"volume":5521500},{"date":"2026-11-04T00:00:00Z","price":436.57000732421875,"volume":9677300},{"date":"2026-11-05T00:00:00Z","price":422.5899963378906,"volume":15030300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.3,"return90d":20.36858052314683,"avgDollarVolume":2516081796.3432674,"historyDays":277,"eligible":true,"volatility":21.743720920477845,"rsi14":61.670566332767784,"sma200":344.1936503601074,"relativeVolume":2.288083952488331,"high52":436.57000732421875,"low52":295.5199890136719,"rank":20,"score":80.8080808080808,"peSource":"https://finance.yahoo.com/quote/V/","peFetchedAt":"2026-11-06T02:49:34.313148+00:00","peStatus":"reported"},{"ticker":"XOM","companyName":"ExxonMobil Holdings Corporation Common Stock","sector":"Energy","price":165.3000030517578,"change":-3.970001220703125,"changePercent":-2.3453660545272537,"marketCap":690489983096.0,"volume":18756200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":111.98999786376953,"volume":16614000},{"date":"2025-10-02T00:00:00Z","price":111.29000091552734,"volume":13062600},{"date":"2025-10-03T00:00:00Z","price":113.26000213623047,"volume":12950100},{"date":"2025-10-06T00:00:00Z","price":114.19999694824219,"volume":12036800},{"date":"2025-10-07T00:00:00Z","price":114.26000213623047,"volume":11945000},{"date":"2025-10-08T00:00:00Z","price":114.0199966430664,"volume":12301000},{"date":"2025-10-09T00:00:00Z","price":112.91000366210938,"volume":10976200},{"date":"2025-10-10T00:00:00Z","price":110.7300033569336,"volume":13811600},{"date":"2025-10-13T00:00:00Z","price":112.23999786376953,"volume":10296500},{"date":"2025-10-14T00:00:00Z","price":112.29000091552734,"volume":11167200},{"date":"2025-10-15T00:00:00Z","price":111.61000061035156,"volume":12182900},{"date":"2025-10-16T00:00:00Z","price":110.63999938964844,"volume":11782200},{"date":"2025-10-17T00:00:00Z","price":112.23999786376953,"volume":13460100},{"date":"2025-10-20T00:00:00Z","price":112.69999694824219,"volume":9523600},{"date":"2025-10-21T00:00:00Z","price":112.70999908447266,"volume":9202300},{"date":"2025-10-22T00:00:00Z","price":114.70999908447266,"volume":12938800},{"date":"2025-10-23T00:00:00Z","price":115.9800033569336,"volume":15001100},{"date":"2025-10-24T00:00:00Z","price":115.38999938964844,"volume":9919400},{"date":"2025-10-27T00:00:00Z","price":115.94000244140625,"volume":10975400},{"date":"2025-10-28T00:00:00Z","price":115.02999877929688,"volume":9535200},{"date":"2025-10-29T00:00:00Z","price":116.44999694824219,"volume":12570600},{"date":"2025-10-30T00:00:00Z","price":114.69000244140625,"volume":16172900},{"date":"2025-10-31T00:00:00Z","price":114.36000061035156,"volume":20213400},{"date":"2025-11-03T00:00:00Z","price":113.76000213623047,"volume":12290300},{"date":"2025-11-04T00:00:00Z","price":114.13999938964844,"volume":16860700},{"date":"2025-11-05T00:00:00Z","price":113.68000030517578,"volume":12400900},{"date":"2025-11-06T00:00:00Z","price":114.5,"volume":14219700},{"date":"2025-11-07T00:00:00Z","price":117.22000122070312,"volume":17181100},{"date":"2025-11-10T00:00:00Z","price":118.22000122070312,"volume":13048000},{"date":"2025-11-11T00:00:00Z","price":119.77999877929688,"volume":16077100},{"date":"2025-11-12T00:00:00Z","price":118.12000274658203,"volume":13790900},{"date":"2025-11-13T00:00:00Z","price":118.79000091552734,"volume":17291900},{"date":"2025-11-14T00:00:00Z","price":119.29000091552734,"volume":17064300},{"date":"2025-11-17T00:00:00Z","price":117.68000030517578,"volume":16034900},{"date":"2025-11-18T00:00:00Z","price":119.02999877929688,"volume":15808500},{"date":"2025-11-19T00:00:00Z","price":117.3499984741211,"volume":15919200},{"date":"2025-11-20T00:00:00Z","price":117.0199966430664,"volume":14401000},{"date":"2025-11-21T00:00:00Z","price":117.08000183105469,"volume":15667600},{"date":"2025-11-24T00:00:00Z","price":115.97000122070312,"volume":18034900},{"date":"2025-11-25T00:00:00Z","price":114.51000213623047,"volume":14434600},{"date":"2025-11-26T00:00:00Z","price":114.7699966430664,"volume":11650600},{"date":"2025-11-28T00:00:00Z","price":115.91999816894531,"volume":7240800},{"date":"2025-12-01T00:00:00Z","price":116.62999725341797,"volume":12658100},{"date":"2025-12-02T00:00:00Z","price":115.37999725341797,"volume":14607700},{"date":"2025-12-03T00:00:00Z","price":117.80000305175781,"volume":16819100},{"date":"2025-12-04T00:00:00Z","price":117.13999938964844,"volume":13686900},{"date":"2025-12-05T00:00:00Z","price":116.54000091552734,"volume":12516900},{"date":"2025-12-08T00:00:00Z","price":115.9800033569336,"volume":14904200},{"date":"2025-12-09T00:00:00Z","price":118.25,"volume":23790800},{"date":"2025-12-10T00:00:00Z","price":119.54000091552734,"volume":19845200},{"date":"2025-12-11T00:00:00Z","price":119.54000091552734,"volume":14781800},{"date":"2025-12-12T00:00:00Z","price":118.81999969482422,"volume":14459500},{"date":"2025-12-15T00:00:00Z","price":117.76000213623047,"volume":16358700},{"date":"2025-12-16T00:00:00Z","price":114.68000030517578,"volume":17638700},{"date":"2025-12-17T00:00:00Z","price":117.41000366210938,"volume":18502200},{"date":"2025-12-18T00:00:00Z","price":116.54000091552734,"volume":13705600},{"date":"2025-12-19T00:00:00Z","price":116.69000244140625,"volume":45412800},{"date":"2025-12-22T00:00:00Z","price":118.1500015258789,"volume":11768600},{"date":"2025-12-23T00:00:00Z","price":119.41999816894531,"volume":12567600},{"date":"2025-12-24T00:00:00Z","price":119.22000122070312,"volume":6137400},{"date":"2025-12-26T00:00:00Z","price":119.11000061035156,"volume":8066100},{"date":"2025-12-29T00:00:00Z","price":120.52999877929688,"volume":14782500},{"date":"2025-12-30T00:00:00Z","price":120.98999786376953,"volume":11150500},{"date":"2025-12-31T00:00:00Z","price":120.33999633789062,"volume":10559900},{"date":"2026-01-02T00:00:00Z","price":122.6500015258789,"volume":14175100},{"date":"2026-01-05T00:00:00Z","price":125.36000061035156,"volume":30112200},{"date":"2026-01-06T00:00:00Z","price":121.05000305175781,"volume":23328600},{"date":"2026-01-07T00:00:00Z","price":118.48999786376953,"volume":20353000},{"date":"2026-01-08T00:00:00Z","price":122.91000366210938,"volume":20232700},{"date":"2026-01-09T00:00:00Z","price":124.61000061035156,"volume":16137700},{"date":"2026-01-12T00:00:00Z","price":124.02999877929688,"volume":15314900},{"date":"2026-01-13T00:00:00Z","price":126.54000091552734,"volume":21619700},{"date":"2026-01-14T00:00:00Z","price":130.1999969482422,"volume":27593900},{"date":"2026-01-15T00:00:00Z","price":129.1300048828125,"volume":17400000},{"date":"2026-01-16T00:00:00Z","price":129.88999938964844,"volume":16592400},{"date":"2026-01-20T00:00:00Z","price":130.4600067138672,"volume":16477300},{"date":"2026-01-21T00:00:00Z","price":133.61000061035156,"volume":18879900},{"date":"2026-01-22T00:00:00Z","price":133.63999938964844,"volume":16600100},{"date":"2026-01-23T00:00:00Z","price":134.97000122070312,"volume":17758200},{"date":"2026-01-26T00:00:00Z","price":134.83999633789062,"volume":16056100},{"date":"2026-01-27T00:00:00Z","price":136.8300018310547,"volume":14517000},{"date":"2026-01-28T00:00:00Z","price":137.5800018310547,"volume":15637300},{"date":"2026-01-29T00:00:00Z","price":140.50999450683594,"volume":35760600},{"date":"2026-01-30T00:00:00Z","price":141.39999389648438,"volume":29657700},{"date":"2026-02-02T00:00:00Z","price":138.39999389648438,"volume":27735600},{"date":"2026-02-03T00:00:00Z","price":143.72999572753906,"volume":37577800},{"date":"2026-02-04T00:00:00Z","price":147.58999633789062,"volume":29426200},{"date":"2026-02-05T00:00:00Z","price":146.0800018310547,"volume":18431700},{"date":"2026-02-06T00:00:00Z","price":149.0500030517578,"volume":17216000},{"date":"2026-02-09T00:00:00Z","price":151.2100067138672,"volume":21297300},{"date":"2026-02-10T00:00:00Z","price":151.58999633789062,"volume":15800300},{"date":"2026-02-11T00:00:00Z","price":155.55999755859375,"volume":23091500},{"date":"2026-02-12T00:00:00Z","price":149.92999267578125,"volume":30652500},{"date":"2026-02-13T00:00:00Z","price":148.4499969482422,"volume":20166000},{"date":"2026-02-17T00:00:00Z","price":146.19000244140625,"volume":19766600},{"date":"2026-02-18T00:00:00Z","price":150.67999267578125,"volume":19849700},{"date":"2026-02-19T00:00:00Z","price":150.97000122070312,"volume":20305000},{"date":"2026-02-20T00:00:00Z","price":147.27999877929688,"volume":25908600},{"date":"2026-02-23T00:00:00Z","price":150.75999450683594,"volume":16073100},{"date":"2026-02-24T00:00:00Z","price":149.25999450683594,"volume":14185500},{"date":"2026-02-25T00:00:00Z","price":149.05999755859375,"volume":15225700},{"date":"2026-02-26T00:00:00Z","price":148.5399932861328,"volume":15632100},{"date":"2026-02-27T00:00:00Z","price":152.5,"volume":30275100},{"date":"2026-03-02T00:00:00Z","price":154.22000122070312,"volume":31493100},{"date":"2026-03-03T00:00:00Z","price":151.8300018310547,"volume":25198900},{"date":"2026-03-04T00:00:00Z","price":149.82000732421875,"volume":16764800},{"date":"2026-03-05T00:00:00Z","price":150.75999450683594,"volume":22969300},{"date":"2026-03-06T00:00:00Z","price":151.2100067138672,"volume":21136400},{"date":"2026-03-09T00:00:00Z","price":150.44000244140625,"volume":25532700},{"date":"2026-03-10T00:00:00Z","price":148.1300048828125,"volume":19617600},{"date":"2026-03-11T00:00:00Z","price":151.5800018310547,"volume":15297400},{"date":"2026-03-12T00:00:00Z","price":153.52999877929688,"volume":26054000},{"date":"2026-03-13T00:00:00Z","price":156.1199951171875,"volume":22414100},{"date":"2026-03-16T00:00:00Z","price":157.22999572753906,"volume":22835600},{"date":"2026-03-17T00:00:00Z","price":158.80999755859375,"volume":21592200},{"date":"2026-03-18T00:00:00Z","price":157.58999633789062,"volume":18947100},{"date":"2026-03-19T00:00:00Z","price":158.16000366210938,"volume":27082700},{"date":"2026-03-20T00:00:00Z","price":159.6699981689453,"volume":53942100},{"date":"2026-03-23T00:00:00Z","price":161.1300048828125,"volume":25021300},{"date":"2026-03-24T00:00:00Z","price":165.3800048828125,"volume":26131800},{"date":"2026-03-25T00:00:00Z","price":163.25999450683594,"volume":17192300},{"date":"2026-03-26T00:00:00Z","price":165.42999267578125,"volume":18625200},{"date":"2026-03-27T00:00:00Z","price":170.99000549316406,"volume":30338300},{"date":"2026-03-30T00:00:00Z","price":171.47000122070312,"volume":29813500},{"date":"2026-03-31T00:00:00Z","price":169.66000366210938,"volume":32006700},{"date":"2026-04-01T00:00:00Z","price":160.77999877929688,"volume":37927600},{"date":"2026-04-02T00:00:00Z","price":160.69000244140625,"volume":25377700},{"date":"2026-04-06T00:00:00Z","price":163.3699951171875,"volume":16344300},{"date":"2026-04-07T00:00:00Z","price":163.91000366210938,"volume":25227500},{"date":"2026-04-08T00:00:00Z","price":156.22000122070312,"volume":31311200},{"date":"2026-04-09T00:00:00Z","price":155.0399932861328,"volume":25868400},{"date":"2026-04-10T00:00:00Z","price":152.50999450683594,"volume":21065000},{"date":"2026-04-13T00:00:00Z","price":152.63999938964844,"volume":18685600},{"date":"2026-04-14T00:00:00Z","price":149.24000549316406,"volume":18528200},{"date":"2026-04-15T00:00:00Z","price":149.00999450683594,"volume":15626500},{"date":"2026-04-16T00:00:00Z","price":151.97999572753906,"volume":15191000},{"date":"2026-04-17T00:00:00Z","price":146.44000244140625,"volume":28947400},{"date":"2026-04-20T00:00:00Z","price":147.67999267578125,"volume":16354400},{"date":"2026-04-21T00:00:00Z","price":148.36000061035156,"volume":17515900},{"date":"2026-04-22T00:00:00Z","price":149.5,"volume":13738700},{"date":"2026-04-23T00:00:00Z","price":150.52999877929688,"volume":12970400},{"date":"2026-04-24T00:00:00Z","price":148.91000366210938,"volume":13735900},{"date":"2026-04-27T00:00:00Z","price":148.19000244140625,"volume":13940800},{"date":"2026-04-28T00:00:00Z","price":150.55999755859375,"volume":15173600},{"date":"2026-04-29T00:00:00Z","price":154.6699981689453,"volume":14669100},{"date":"2026-04-30T00:00:00Z","price":154.3300018310547,"volume":22885900},{"date":"2026-05-01T00:00:00Z","price":152.75,"volume":15458200},{"date":"2026-05-04T00:00:00Z","price":153.69000244140625,"volume":14238500},{"date":"2026-05-05T00:00:00Z","price":154.8800048828125,"volume":12494600},{"date":"2026-05-06T00:00:00Z","price":148.69000244140625,"volume":20527000},{"date":"2026-05-07T00:00:00Z","price":146.5800018310547,"volume":22509400},{"date":"2026-05-08T00:00:00Z","price":144.57000732421875,"volume":19550100},{"date":"2026-05-11T00:00:00Z","price":149.67999267578125,"volume":14849500},{"date":"2026-05-12T00:00:00Z","price":150.6300048828125,"volume":16443100},{"date":"2026-05-13T00:00:00Z","price":151.57000732421875,"volume":15772800},{"date":"2026-05-14T00:00:00Z","price":152.77999877929688,"volume":11331500},{"date":"2026-05-15T00:00:00Z","price":157.9199981689453,"volume":27882400},{"date":"2026-05-18T00:00:00Z","price":160.49000549316406,"volume":20065200},{"date":"2026-05-19T00:00:00Z","price":162.5500030517578,"volume":20715600},{"date":"2026-05-20T00:00:00Z","price":156.27999877929688,"volume":18509700},{"date":"2026-05-21T00:00:00Z","price":155.2899932861328,"volume":17061700},{"date":"2026-05-22T00:00:00Z","price":154.9199981689453,"volume":12948500},{"date":"2026-05-26T00:00:00Z","price":149.80999755859375,"volume":13057800},{"date":"2026-05-27T00:00:00Z","price":147.89999389648438,"volume":16241100},{"date":"2026-05-28T00:00:00Z","price":146.9600067138672,"volume":14012500},{"date":"2026-05-29T00:00:00Z","price":145.25999450683594,"volume":27959900},{"date":"2026-06-01T00:00:00Z","price":149.3800048828125,"volume":16732100},{"date":"2026-06-02T00:00:00Z","price":149.55999755859375,"volume":10462400},{"date":"2026-06-03T00:00:00Z","price":152.52999877929688,"volume":14373000},{"date":"2026-06-04T00:00:00Z","price":152.0399932861328,"volume":11799400},{"date":"2026-06-05T00:00:00Z","price":149.9199981689453,"volume":16584000},{"date":"2026-06-08T00:00:00Z","price":151.75,"volume":13870900},{"date":"2026-06-09T00:00:00Z","price":148.91000366210938,"volume":18163500},{"date":"2026-06-10T00:00:00Z","price":150.6199951171875,"volume":14596500},{"date":"2026-06-11T00:00:00Z","price":146.60000610351562,"volume":17285800},{"date":"2026-06-12T00:00:00Z","price":147.00999450683594,"volume":17713100},{"date":"2026-06-15T00:00:00Z","price":140.9199981689453,"volume":23631400},{"date":"2026-06-16T00:00:00Z","price":141.86000061035156,"volume":18925400},{"date":"2026-06-17T00:00:00Z","price":140.74000549316406,"volume":16663200},{"date":"2026-06-18T00:00:00Z","price":137.80999755859375,"volume":48063400},{"date":"2026-06-22T00:00:00Z","price":138.47000122070312,"volume":15783300},{"date":"2026-06-23T00:00:00Z","price":139.72999572753906,"volume":13699400},{"date":"2026-06-24T00:00:00Z","price":136.89999389648438,"volume":16212900},{"date":"2026-06-25T00:00:00Z","price":137.5500030517578,"volume":13288800},{"date":"2026-06-26T00:00:00Z","price":136.5399932861328,"volume":22684200},{"date":"2026-06-29T00:00:00Z","price":136.05999755859375,"volume":11972700},{"date":"2026-06-30T00:00:00Z","price":136.72000122070312,"volume":28784000},{"date":"2026-07-01T00:00:00Z","price":136.27999877929688,"volume":12433400},{"date":"2026-07-02T00:00:00Z","price":137.08999633789062,"volume":13703300},{"date":"2026-07-06T00:00:00Z","price":136.44000244140625,"volume":13915100},{"date":"2026-07-07T00:00:00Z","price":141.69000244140625,"volume":14667800},{"date":"2026-07-08T00:00:00Z","price":141.1300048828125,"volume":18291400},{"date":"2026-07-09T00:00:00Z","price":137.4600067138672,"volume":14110200},{"date":"2026-07-10T00:00:00Z","price":138.8800048828125,"volume":9753500},{"date":"2026-07-13T00:00:00Z","price":144.50999450683594,"volume":18724300},{"date":"2026-07-14T00:00:00Z","price":145.08999633789062,"volume":16096400},{"date":"2026-07-15T00:00:00Z","price":144.50999450683594,"volume":13444500},{"date":"2026-07-16T00:00:00Z","price":145.9499969482422,"volume":13518000},{"date":"2026-07-17T00:00:00Z","price":147.36000061035156,"volume":19031400},{"date":"2026-07-20T00:00:00Z","price":148.36000061035156,"volume":12149200},{"date":"2026-07-21T00:00:00Z","price":151.7100067138672,"volume":13145300},{"date":"2026-07-22T00:00:00Z","price":154.4499969482422,"volume":13788700},{"date":"2026-07-23T00:00:00Z","price":156.88999938964844,"volume":15822800},{"date":"2026-07-24T00:00:00Z","price":156.94000244140625,"volume":12091600},{"date":"2026-07-27T00:00:00Z","price":154.77000427246094,"volume":13955800},{"date":"2026-07-28T00:00:00Z","price":153.0399932861328,"volume":16299900},{"date":"2026-07-29T00:00:00Z","price":156.75,"volume":14571300},{"date":"2026-07-30T00:00:00Z","price":156.97000122070312,"volume":12578100},{"date":"2026-07-31T00:00:00Z","price":155.44000244140625,"volume":15714200},{"date":"2026-08-03T00:00:00Z","price":155.05999755859375,"volume":14532800},{"date":"2026-08-04T00:00:00Z","price":153.9600067138672,"volume":14347900},{"date":"2026-08-05T00:00:00Z","price":151.6300048828125,"volume":12227500},{"date":"2026-08-06T00:00:00Z","price":154.83999633789062,"volume":11879100},{"date":"2026-08-07T00:00:00Z","price":153.0399932861328,"volume":18455200},{"date":"2026-08-10T00:00:00Z","price":159.7899932861328,"volume":19761600},{"date":"2026-08-11T00:00:00Z","price":159.8000030517578,"volume":13744500},{"date":"2026-08-12T00:00:00Z","price":159.75,"volume":13219500},{"date":"2026-08-13T00:00:00Z","price":158.61000061035156,"volume":10542800},{"date":"2026-08-14T00:00:00Z","price":160.10000610351562,"volume":10231300},{"date":"2026-08-17T00:00:00Z","price":161.4600067138672,"volume":12858100},{"date":"2026-08-18T00:00:00Z","price":165.55999755859375,"volume":18952700},{"date":"2026-08-19T00:00:00Z","price":164.77000427246094,"volume":13648900},{"date":"2026-08-20T00:00:00Z","price":166.14999389648438,"volume":13803000},{"date":"2026-08-21T00:00:00Z","price":165.11000061035156,"volume":14314300},{"date":"2026-08-24T00:00:00Z","price":164.0500030517578,"volume":10842500},{"date":"2026-08-25T00:00:00Z","price":160.63999938964844,"volume":17525300},{"date":"2026-08-26T00:00:00Z","price":158.19000244140625,"volume":14838400},{"date":"2026-08-27T00:00:00Z","price":156.44000244140625,"volume":14288500},{"date":"2026-08-28T00:00:00Z","price":156.7100067138672,"volume":11352600},{"date":"2026-08-31T00:00:00Z","price":160.9499969482422,"volume":18363400},{"date":"2026-09-01T00:00:00Z","price":164.5500030517578,"volume":11381800},{"date":"2026-09-02T00:00:00Z","price":164.14999389648438,"volume":11287000},{"date":"2026-09-03T00:00:00Z","price":162.2100067138672,"volume":13755100},{"date":"2026-09-04T00:00:00Z","price":159.47000122070312,"volume":16206400},{"date":"2026-09-08T00:00:00Z","price":160.66000366210938,"volume":12607700},{"date":"2026-09-09T00:00:00Z","price":164.22999572753906,"volume":13124000},{"date":"2026-09-10T00:00:00Z","price":165.22999572753906,"volume":16615300},{"date":"2026-09-11T00:00:00Z","price":165.99000549316406,"volume":11362400},{"date":"2026-09-14T00:00:00Z","price":165.0800018310547,"volume":13942100},{"date":"2026-09-15T00:00:00Z","price":169.32000732421875,"volume":12329200},{"date":"2026-09-16T00:00:00Z","price":163.32000732421875,"volume":13437800},{"date":"2026-09-17T00:00:00Z","price":163.27000427246094,"volume":10976500},{"date":"2026-09-18T00:00:00Z","price":163.5399932861328,"volume":37640600},{"date":"2026-09-21T00:00:00Z","price":158.3000030517578,"volume":15752500},{"date":"2026-09-22T00:00:00Z","price":158.7100067138672,"volume":14189400},{"date":"2026-09-23T00:00:00Z","price":161.22999572753906,"volume":12569300},{"date":"2026-09-24T00:00:00Z","price":162.13999938964844,"volume":12484900},{"date":"2026-09-25T00:00:00Z","price":160.58999633789062,"volume":10996700},{"date":"2026-09-28T00:00:00Z","price":162.52000427246094,"volume":12809500},{"date":"2026-09-29T00:00:00Z","price":161.35000610351562,"volume":9160000},{"date":"2026-09-30T00:00:00Z","price":162.75,"volume":13100400},{"date":"2026-10-01T00:00:00Z","price":163.82000732421875,"volume":11703100},{"date":"2026-10-02T00:00:00Z","price":164.00999450683594,"volume":11287000},{"date":"2026-10-05T00:00:00Z","price":164.0,"volume":12475500},{"date":"2026-10-06T00:00:00Z","price":164.47999572753906,"volume":9285400},{"date":"2026-10-07T00:00:00Z","price":164.0500030517578,"volume":9516200},{"date":"2026-10-08T00:00:00Z","price":168.5,"volume":13288100},{"date":"2026-10-09T00:00:00Z","price":168.94000244140625,"volume":8083600},{"date":"2026-10-12T00:00:00Z","price":172.14999389648438,"volume":8811000},{"date":"2026-10-13T00:00:00Z","price":174.0800018310547,"volume":11505200},{"date":"2026-10-14T00:00:00Z","price":177.00999450683594,"volume":13578900},{"date":"2026-10-15T00:00:00Z","price":174.67999267578125,"volume":11227700},{"date":"2026-10-16T00:00:00Z","price":178.97999572753906,"volume":13198300},{"date":"2026-10-19T00:00:00Z","price":178.27999877929688,"volume":11157900},{"date":"2026-10-20T00:00:00Z","price":177.86000061035156,"volume":13496400},{"date":"2026-10-21T00:00:00Z","price":178.08999633789062,"volume":11214000},{"date":"2026-10-22T00:00:00Z","price":178.22999572753906,"volume":11564300},{"date":"2026-10-23T00:00:00Z","price":183.2100067138672,"volume":11517700},{"date":"2026-10-26T00:00:00Z","price":184.5399932861328,"volume":10893300},{"date":"2026-10-27T00:00:00Z","price":179.91000366210938,"volume":14156500},{"date":"2026-10-28T00:00:00Z","price":182.02000427246094,"volume":12715300},{"date":"2026-10-29T00:00:00Z","price":183.2899932861328,"volume":10961300},{"date":"2026-10-30T00:00:00Z","price":187.25,"volume":21825700},{"date":"2026-11-02T00:00:00Z","price":179.6699981689453,"volume":16460900},{"date":"2026-11-03T00:00:00Z","price":177.4600067138672,"volume":11578500},{"date":"2026-11-04T00:00:00Z","price":169.27000427246094,"volume":25652200},{"date":"2026-11-05T00:00:00Z","price":165.3000030517578,"volume":18756200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.01,"return90d":21.29439722072375,"avgDollarVolume":2280651890.7817297,"historyDays":277,"eligible":true,"volatility":27.490397140579486,"rsi14":33.60498288322556,"sma200":155.44204986572265,"relativeVolume":1.3741186162254388,"high52":187.25,"low52":113.68000030517578,"rank":21,"score":79.79797979797979,"peSource":"https://finance.yahoo.com/quote/XOM/","peFetchedAt":"2026-11-06T02:49:34.553653+00:00","peStatus":"reported"},{"ticker":"JNJ","companyName":"Johnson & Johnson Common Stock","sector":"Healthcare","price":272.32000732421875,"change":-4.0,"changePercent":-1.4475969506278386,"marketCap":665187972701.0,"volume":9654800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":186.0500030517578,"volume":13063800},{"date":"2025-10-02T00:00:00Z","price":185.97999572753906,"volume":7728100},{"date":"2025-10-03T00:00:00Z","price":188.63999938964844,"volume":8675100},{"date":"2025-10-06T00:00:00Z","price":188.16000366210938,"volume":5806100},{"date":"2025-10-07T00:00:00Z","price":188.88999938964844,"volume":8776800},{"date":"2025-10-08T00:00:00Z","price":189.69000244140625,"volume":5751200},{"date":"2025-10-09T00:00:00Z","price":191.0800018310547,"volume":7484800},{"date":"2025-10-10T00:00:00Z","price":190.72000122070312,"volume":9598000},{"date":"2025-10-13T00:00:00Z","price":190.89999389648438,"volume":7979500},{"date":"2025-10-14T00:00:00Z","price":190.85000610351562,"volume":13613300},{"date":"2025-10-15T00:00:00Z","price":191.1699981689453,"volume":9473000},{"date":"2025-10-16T00:00:00Z","price":192.1199951171875,"volume":10611800},{"date":"2025-10-17T00:00:00Z","price":193.22000122070312,"volume":7764400},{"date":"2025-10-20T00:00:00Z","price":193.72000122070312,"volume":8034700},{"date":"2025-10-21T00:00:00Z","price":191.8800048828125,"volume":6716000},{"date":"2025-10-22T00:00:00Z","price":192.94000244140625,"volume":6343100},{"date":"2025-10-23T00:00:00Z","price":192.47000122070312,"volume":8882500},{"date":"2025-10-24T00:00:00Z","price":190.39999389648438,"volume":6903400},{"date":"2025-10-27T00:00:00Z","price":190.3000030517578,"volume":7126000},{"date":"2025-10-28T00:00:00Z","price":186.92999267578125,"volume":8329500},{"date":"2025-10-29T00:00:00Z","price":186.60000610351562,"volume":10551100},{"date":"2025-10-30T00:00:00Z","price":189.0500030517578,"volume":7072500},{"date":"2025-10-31T00:00:00Z","price":188.8699951171875,"volume":8791700},{"date":"2025-11-03T00:00:00Z","price":186.25999450683594,"volume":7542600},{"date":"2025-11-04T00:00:00Z","price":186.86000061035156,"volume":7209400},{"date":"2025-11-05T00:00:00Z","price":186.0,"volume":5049400},{"date":"2025-11-06T00:00:00Z","price":186.97000122070312,"volume":6767400},{"date":"2025-11-07T00:00:00Z","price":186.57000732421875,"volume":6959200},{"date":"2025-11-10T00:00:00Z","price":188.41000366210938,"volume":5323800},{"date":"2025-11-11T00:00:00Z","price":193.8300018310547,"volume":7465600},{"date":"2025-11-12T00:00:00Z","price":194.38999938964844,"volume":8803000},{"date":"2025-11-13T00:00:00Z","price":195.25,"volume":8631600},{"date":"2025-11-14T00:00:00Z","price":195.92999267578125,"volume":8824800},{"date":"2025-11-17T00:00:00Z","price":199.5800018310547,"volume":13257000},{"date":"2025-11-18T00:00:00Z","price":200.0,"volume":12468600},{"date":"2025-11-19T00:00:00Z","price":202.50999450683594,"volume":14690800},{"date":"2025-11-20T00:00:00Z","price":203.07000732421875,"volume":10612600},{"date":"2025-11-21T00:00:00Z","price":203.89999389648438,"volume":13189100},{"date":"2025-11-24T00:00:00Z","price":206.0500030517578,"volume":14803900},{"date":"2025-11-25T00:00:00Z","price":206.6699981689453,"volume":10275300},{"date":"2025-11-26T00:00:00Z","price":207.55999755859375,"volume":6729000},{"date":"2025-11-28T00:00:00Z","price":206.9199981689453,"volume":5638300},{"date":"2025-12-01T00:00:00Z","price":205.33999633789062,"volume":8473700},{"date":"2025-12-02T00:00:00Z","price":205.4199981689453,"volume":8393600},{"date":"2025-12-03T00:00:00Z","price":205.3300018310547,"volume":8363300},{"date":"2025-12-04T00:00:00Z","price":202.47999572753906,"volume":9049900},{"date":"2025-12-05T00:00:00Z","price":201.92999267578125,"volume":7785300},{"date":"2025-12-08T00:00:00Z","price":201.6199951171875,"volume":7785700},{"date":"2025-12-09T00:00:00Z","price":199.9600067138672,"volume":7509400},{"date":"2025-12-10T00:00:00Z","price":206.5399932861328,"volume":11599800},{"date":"2025-12-11T00:00:00Z","price":210.00999450683594,"volume":9009000},{"date":"2025-12-12T00:00:00Z","price":211.5800018310547,"volume":6922700},{"date":"2025-12-15T00:00:00Z","price":214.1699981689453,"volume":8467000},{"date":"2025-12-16T00:00:00Z","price":209.3000030517578,"volume":9949800},{"date":"2025-12-17T00:00:00Z","price":210.3300018310547,"volume":8457600},{"date":"2025-12-18T00:00:00Z","price":208.30999755859375,"volume":7499900},{"date":"2025-12-19T00:00:00Z","price":206.3699951171875,"volume":24803900},{"date":"2025-12-22T00:00:00Z","price":207.32000732421875,"volume":8187800},{"date":"2025-12-23T00:00:00Z","price":205.77999877929688,"volume":7047300},{"date":"2025-12-24T00:00:00Z","price":207.77999877929688,"volume":2376500},{"date":"2025-12-26T00:00:00Z","price":207.6300048828125,"volume":2316700},{"date":"2025-12-29T00:00:00Z","price":207.55999755859375,"volume":4348900},{"date":"2025-12-30T00:00:00Z","price":206.91000366210938,"volume":3937400},{"date":"2025-12-31T00:00:00Z","price":206.9499969482422,"volume":4083800},{"date":"2026-01-02T00:00:00Z","price":207.35000610351562,"volume":6325500},{"date":"2026-01-05T00:00:00Z","price":204.30999755859375,"volume":9477000},{"date":"2026-01-06T00:00:00Z","price":204.7899932861328,"volume":8107900},{"date":"2026-01-07T00:00:00Z","price":207.49000549316406,"volume":7545900},{"date":"2026-01-08T00:00:00Z","price":205.75,"volume":6557800},{"date":"2026-01-09T00:00:00Z","price":204.38999938964844,"volume":6154300},{"date":"2026-01-12T00:00:00Z","price":209.72000122070312,"volume":11794300},{"date":"2026-01-13T00:00:00Z","price":213.64999389648438,"volume":11379600},{"date":"2026-01-14T00:00:00Z","price":218.5500030517578,"volume":11858800},{"date":"2026-01-15T00:00:00Z","price":219.57000732421875,"volume":8492100},{"date":"2026-01-16T00:00:00Z","price":218.66000366210938,"volume":10021500},{"date":"2026-01-20T00:00:00Z","price":218.2100067138672,"volume":14057100},{"date":"2026-01-21T00:00:00Z","price":218.00999450683594,"volume":14762900},{"date":"2026-01-22T00:00:00Z","price":218.49000549316406,"volume":13160000},{"date":"2026-01-23T00:00:00Z","price":220.13999938964844,"volume":6950600},{"date":"2026-01-26T00:00:00Z","price":221.49000549316406,"volume":6856700},{"date":"2026-01-27T00:00:00Z","price":224.44000244140625,"volume":8154100},{"date":"2026-01-28T00:00:00Z","price":227.72000122070312,"volume":9026500},{"date":"2026-01-29T00:00:00Z","price":227.2899932861328,"volume":9645300},{"date":"2026-01-30T00:00:00Z","price":227.25,"volume":11045500},{"date":"2026-02-02T00:00:00Z","price":230.75,"volume":8187500},{"date":"2026-02-03T00:00:00Z","price":233.10000610351562,"volume":9346600},{"date":"2026-02-04T00:00:00Z","price":234.47000122070312,"volume":8641400},{"date":"2026-02-05T00:00:00Z","price":237.7899932861328,"volume":10267500},{"date":"2026-02-06T00:00:00Z","price":239.99000549316406,"volume":8274000},{"date":"2026-02-09T00:00:00Z","price":238.63999938964844,"volume":9378500},{"date":"2026-02-10T00:00:00Z","price":238.35000610351562,"volume":6723300},{"date":"2026-02-11T00:00:00Z","price":240.86000061035156,"volume":6803900},{"date":"2026-02-12T00:00:00Z","price":244.5500030517578,"volume":10254300},{"date":"2026-02-13T00:00:00Z","price":243.4499969482422,"volume":13268500},{"date":"2026-02-17T00:00:00Z","price":243.3300018310547,"volume":12703000},{"date":"2026-02-18T00:00:00Z","price":244.99000549316406,"volume":8129700},{"date":"2026-02-19T00:00:00Z","price":246.91000366210938,"volume":7553900},{"date":"2026-02-20T00:00:00Z","price":242.49000549316406,"volume":13565800},{"date":"2026-02-23T00:00:00Z","price":245.83999633789062,"volume":9622700},{"date":"2026-02-24T00:00:00Z","price":246.27999877929688,"volume":7246300},{"date":"2026-02-25T00:00:00Z","price":245.1699981689453,"volume":7698200},{"date":"2026-02-26T00:00:00Z","price":243.47000122070312,"volume":7172600},{"date":"2026-02-27T00:00:00Z","price":248.42999267578125,"volume":16428600},{"date":"2026-03-02T00:00:00Z","price":248.55999755859375,"volume":9042400},{"date":"2026-03-03T00:00:00Z","price":246.75,"volume":6178700},{"date":"2026-03-04T00:00:00Z","price":245.3000030517578,"volume":5768000},{"date":"2026-03-05T00:00:00Z","price":239.6300048828125,"volume":9375400},{"date":"2026-03-06T00:00:00Z","price":240.39999389648438,"volume":7179800},{"date":"2026-03-09T00:00:00Z","price":242.58999633789062,"volume":7844000},{"date":"2026-03-10T00:00:00Z","price":243.7100067138672,"volume":7214100},{"date":"2026-03-11T00:00:00Z","price":242.99000549316406,"volume":6933200},{"date":"2026-03-12T00:00:00Z","price":242.0399932861328,"volume":7710200},{"date":"2026-03-13T00:00:00Z","price":241.52000427246094,"volume":6415300},{"date":"2026-03-16T00:00:00Z","price":243.19000244140625,"volume":7571500},{"date":"2026-03-17T00:00:00Z","price":238.11000061035156,"volume":7281800},{"date":"2026-03-18T00:00:00Z","price":237.27999877929688,"volume":6811500},{"date":"2026-03-19T00:00:00Z","price":237.60000610351562,"volume":7511500},{"date":"2026-03-20T00:00:00Z","price":235.3699951171875,"volume":17156600},{"date":"2026-03-23T00:00:00Z","price":235.4199981689453,"volume":7313700},{"date":"2026-03-24T00:00:00Z","price":235.27000427246094,"volume":9046200},{"date":"2026-03-25T00:00:00Z","price":239.92999267578125,"volume":6456400},{"date":"2026-03-26T00:00:00Z","price":239.24000549316406,"volume":5171400},{"date":"2026-03-27T00:00:00Z","price":240.4499969482422,"volume":7617600},{"date":"2026-03-30T00:00:00Z","price":242.49000549316406,"volume":7241300},{"date":"2026-03-31T00:00:00Z","price":244.44000244140625,"volume":7554200},{"date":"2026-04-01T00:00:00Z","price":244.1199951171875,"volume":6314600},{"date":"2026-04-02T00:00:00Z","price":243.0399932861328,"volume":6878700},{"date":"2026-04-06T00:00:00Z","price":240.97000122070312,"volume":4442400},{"date":"2026-04-07T00:00:00Z","price":238.41000366210938,"volume":6241100},{"date":"2026-04-08T00:00:00Z","price":241.3000030517578,"volume":8771100},{"date":"2026-04-09T00:00:00Z","price":241.30999755859375,"volume":6216500},{"date":"2026-04-10T00:00:00Z","price":238.4600067138672,"volume":7354500},{"date":"2026-04-13T00:00:00Z","price":237.9600067138672,"volume":7663600},{"date":"2026-04-14T00:00:00Z","price":240.10000610351562,"volume":10318700},{"date":"2026-04-15T00:00:00Z","price":238.6699981689453,"volume":6463500},{"date":"2026-04-16T00:00:00Z","price":234.5399932861328,"volume":8668900},{"date":"2026-04-17T00:00:00Z","price":234.17999267578125,"volume":8946300},{"date":"2026-04-20T00:00:00Z","price":230.69000244140625,"volume":7810500},{"date":"2026-04-21T00:00:00Z","price":226.16000366210938,"volume":11681200},{"date":"2026-04-22T00:00:00Z","price":226.10000610351562,"volume":9003400},{"date":"2026-04-23T00:00:00Z","price":230.64999389648438,"volume":7097600},{"date":"2026-04-24T00:00:00Z","price":227.5,"volume":6067500},{"date":"2026-04-27T00:00:00Z","price":225.33999633789062,"volume":7897800},{"date":"2026-04-28T00:00:00Z","price":227.7899932861328,"volume":7179800},{"date":"2026-04-29T00:00:00Z","price":227.35000610351562,"volume":7071100},{"date":"2026-04-30T00:00:00Z","price":229.85000610351562,"volume":8157200},{"date":"2026-05-01T00:00:00Z","price":227.19000244140625,"volume":6863600},{"date":"2026-05-04T00:00:00Z","price":224.1999969482422,"volume":8215200},{"date":"2026-05-05T00:00:00Z","price":225.5500030517578,"volume":5556700},{"date":"2026-05-06T00:00:00Z","price":224.6199951171875,"volume":7982300},{"date":"2026-05-07T00:00:00Z","price":222.50999450683594,"volume":7269700},{"date":"2026-05-08T00:00:00Z","price":221.32000732421875,"volume":5550600},{"date":"2026-05-11T00:00:00Z","price":221.42999267578125,"volume":6223200},{"date":"2026-05-12T00:00:00Z","price":224.25999450683594,"volume":8632500},{"date":"2026-05-13T00:00:00Z","price":230.4199981689453,"volume":7464500},{"date":"2026-05-14T00:00:00Z","price":230.8000030517578,"volume":6974400},{"date":"2026-05-15T00:00:00Z","price":226.7100067138672,"volume":12167000},{"date":"2026-05-18T00:00:00Z","price":228.9199981689453,"volume":10141600},{"date":"2026-05-19T00:00:00Z","price":230.0,"volume":9677900},{"date":"2026-05-20T00:00:00Z","price":229.32000732421875,"volume":7353800},{"date":"2026-05-21T00:00:00Z","price":231.72999572753906,"volume":5239000},{"date":"2026-05-22T00:00:00Z","price":234.33999633789062,"volume":5462300},{"date":"2026-05-26T00:00:00Z","price":230.17999267578125,"volume":6619600},{"date":"2026-05-27T00:00:00Z","price":231.2899932861328,"volume":5835500},{"date":"2026-05-28T00:00:00Z","price":230.8000030517578,"volume":7193400},{"date":"2026-05-29T00:00:00Z","price":225.3300018310547,"volume":13897700},{"date":"2026-06-01T00:00:00Z","price":223.50999450683594,"volume":8041000},{"date":"2026-06-02T00:00:00Z","price":222.88999938964844,"volume":5669000},{"date":"2026-06-03T00:00:00Z","price":223.24000549316406,"volume":6507200},{"date":"2026-06-04T00:00:00Z","price":228.1699981689453,"volume":7274800},{"date":"2026-06-05T00:00:00Z","price":232.77000427246094,"volume":8034900},{"date":"2026-06-08T00:00:00Z","price":232.16000366210938,"volume":7559800},{"date":"2026-06-09T00:00:00Z","price":237.0,"volume":8354500},{"date":"2026-06-10T00:00:00Z","price":238.49000549316406,"volume":8350800},{"date":"2026-06-11T00:00:00Z","price":238.3300018310547,"volume":7399000},{"date":"2026-06-12T00:00:00Z","price":240.8699951171875,"volume":6459400},{"date":"2026-06-15T00:00:00Z","price":235.66000366210938,"volume":7732000},{"date":"2026-06-16T00:00:00Z","price":235.17999267578125,"volume":7718100},{"date":"2026-06-17T00:00:00Z","price":234.1999969482422,"volume":8548000},{"date":"2026-06-18T00:00:00Z","price":228.38999938964844,"volume":18989800},{"date":"2026-06-22T00:00:00Z","price":231.2899932861328,"volume":8518300},{"date":"2026-06-23T00:00:00Z","price":239.0800018310547,"volume":11802000},{"date":"2026-06-24T00:00:00Z","price":241.0,"volume":8139200},{"date":"2026-06-25T00:00:00Z","price":244.8800048828125,"volume":10130400},{"date":"2026-06-26T00:00:00Z","price":254.66000366210938,"volume":16316800},{"date":"2026-06-29T00:00:00Z","price":258.510009765625,"volume":8608400},{"date":"2026-06-30T00:00:00Z","price":253.97000122070312,"volume":8469500},{"date":"2026-07-01T00:00:00Z","price":253.97999572753906,"volume":6516500},{"date":"2026-07-02T00:00:00Z","price":263.0400085449219,"volume":7998700},{"date":"2026-07-06T00:00:00Z","price":259.3299865722656,"volume":6803700},{"date":"2026-07-07T00:00:00Z","price":267.239990234375,"volume":9089700},{"date":"2026-07-08T00:00:00Z","price":263.3999938964844,"volume":6769400},{"date":"2026-07-09T00:00:00Z","price":259.1000061035156,"volume":6426100},{"date":"2026-07-10T00:00:00Z","price":256.9800109863281,"volume":6534700},{"date":"2026-07-13T00:00:00Z","price":257.7699890136719,"volume":5272200},{"date":"2026-07-14T00:00:00Z","price":253.85000610351562,"volume":8770600},{"date":"2026-07-15T00:00:00Z","price":247.02000427246094,"volume":10547300},{"date":"2026-07-16T00:00:00Z","price":249.97000122070312,"volume":11097600},{"date":"2026-07-17T00:00:00Z","price":253.0399932861328,"volume":10167700},{"date":"2026-07-20T00:00:00Z","price":248.82000732421875,"volume":8114700},{"date":"2026-07-21T00:00:00Z","price":250.61000061035156,"volume":7793100},{"date":"2026-07-22T00:00:00Z","price":255.6300048828125,"volume":9100200},{"date":"2026-07-23T00:00:00Z","price":259.2699890136719,"volume":8063300},{"date":"2026-07-24T00:00:00Z","price":263.3999938964844,"volume":6351800},{"date":"2026-07-27T00:00:00Z","price":265.95001220703125,"volume":9647900},{"date":"2026-07-28T00:00:00Z","price":266.7300109863281,"volume":10491000},{"date":"2026-07-29T00:00:00Z","price":265.5299987792969,"volume":6105600},{"date":"2026-07-30T00:00:00Z","price":255.82000732421875,"volume":8216500},{"date":"2026-07-31T00:00:00Z","price":256.3500061035156,"volume":6782100},{"date":"2026-08-03T00:00:00Z","price":254.41000366210938,"volume":8136300},{"date":"2026-08-04T00:00:00Z","price":254.92999267578125,"volume":7362400},{"date":"2026-08-05T00:00:00Z","price":257.5899963378906,"volume":6472600},{"date":"2026-08-06T00:00:00Z","price":256.9800109863281,"volume":6931800},{"date":"2026-08-07T00:00:00Z","price":259.239990234375,"volume":6532100},{"date":"2026-08-10T00:00:00Z","price":261.80999755859375,"volume":8985100},{"date":"2026-08-11T00:00:00Z","price":259.79998779296875,"volume":5945900},{"date":"2026-08-12T00:00:00Z","price":260.8599853515625,"volume":4629300},{"date":"2026-08-13T00:00:00Z","price":262.0799865722656,"volume":4852700},{"date":"2026-08-14T00:00:00Z","price":260.3500061035156,"volume":4998100},{"date":"2026-08-17T00:00:00Z","price":262.3699951171875,"volume":5515500},{"date":"2026-08-18T00:00:00Z","price":271.1099853515625,"volume":7838200},{"date":"2026-08-19T00:00:00Z","price":273.4100036621094,"volume":7728500},{"date":"2026-08-20T00:00:00Z","price":267.3699951171875,"volume":6475900},{"date":"2026-08-21T00:00:00Z","price":270.239990234375,"volume":6186800},{"date":"2026-08-24T00:00:00Z","price":273.0400085449219,"volume":5436100},{"date":"2026-08-25T00:00:00Z","price":273.1400146484375,"volume":4687000},{"date":"2026-08-26T00:00:00Z","price":270.0,"volume":7214100},{"date":"2026-08-27T00:00:00Z","price":265.7699890136719,"volume":7306200},{"date":"2026-08-28T00:00:00Z","price":268.0400085449219,"volume":5765600},{"date":"2026-08-31T00:00:00Z","price":265.8500061035156,"volume":7900100},{"date":"2026-09-01T00:00:00Z","price":271.19000244140625,"volume":6033600},{"date":"2026-09-02T00:00:00Z","price":275.2099914550781,"volume":7910600},{"date":"2026-09-03T00:00:00Z","price":278.42999267578125,"volume":5940300},{"date":"2026-09-04T00:00:00Z","price":275.2300109863281,"volume":4320100},{"date":"2026-09-08T00:00:00Z","price":269.1199951171875,"volume":8084700},{"date":"2026-09-09T00:00:00Z","price":267.0799865722656,"volume":6124600},{"date":"2026-09-10T00:00:00Z","price":266.3500061035156,"volume":4929500},{"date":"2026-09-11T00:00:00Z","price":265.5799865722656,"volume":4701200},{"date":"2026-09-14T00:00:00Z","price":266.32000732421875,"volume":4740800},{"date":"2026-09-15T00:00:00Z","price":267.20001220703125,"volume":5283500},{"date":"2026-09-16T00:00:00Z","price":267.2799987792969,"volume":4887300},{"date":"2026-09-17T00:00:00Z","price":270.2200012207031,"volume":6568800},{"date":"2026-09-18T00:00:00Z","price":269.989990234375,"volume":16428400},{"date":"2026-09-21T00:00:00Z","price":269.4700012207031,"volume":4485300},{"date":"2026-09-22T00:00:00Z","price":269.19000244140625,"volume":5680700},{"date":"2026-09-23T00:00:00Z","price":269.1700134277344,"volume":6632700},{"date":"2026-09-24T00:00:00Z","price":270.67999267578125,"volume":6320600},{"date":"2026-09-25T00:00:00Z","price":271.2200012207031,"volume":4085700},{"date":"2026-09-28T00:00:00Z","price":271.95001220703125,"volume":7185600},{"date":"2026-09-29T00:00:00Z","price":267.57000732421875,"volume":5620500},{"date":"2026-09-30T00:00:00Z","price":264.739990234375,"volume":6341000},{"date":"2026-10-01T00:00:00Z","price":258.6600036621094,"volume":8289000},{"date":"2026-10-02T00:00:00Z","price":256.0299987792969,"volume":10940400},{"date":"2026-10-05T00:00:00Z","price":252.92999267578125,"volume":10026800},{"date":"2026-10-06T00:00:00Z","price":254.77999877929688,"volume":5661000},{"date":"2026-10-07T00:00:00Z","price":258.45001220703125,"volume":5402200},{"date":"2026-10-08T00:00:00Z","price":256.4800109863281,"volume":6172800},{"date":"2026-10-09T00:00:00Z","price":261.44000244140625,"volume":5726000},{"date":"2026-10-12T00:00:00Z","price":263.7300109863281,"volume":5902500},{"date":"2026-10-13T00:00:00Z","price":248.61000061035156,"volume":16647100},{"date":"2026-10-14T00:00:00Z","price":253.91000366210938,"volume":9662000},{"date":"2026-10-15T00:00:00Z","price":253.27999877929688,"volume":9274700},{"date":"2026-10-16T00:00:00Z","price":255.55999755859375,"volume":6548000},{"date":"2026-10-19T00:00:00Z","price":253.7899932861328,"volume":8847400},{"date":"2026-10-20T00:00:00Z","price":259.3599853515625,"volume":7659800},{"date":"2026-10-21T00:00:00Z","price":257.7799987792969,"volume":6556200},{"date":"2026-10-22T00:00:00Z","price":267.6099853515625,"volume":10127900},{"date":"2026-10-23T00:00:00Z","price":263.80999755859375,"volume":5308800},{"date":"2026-10-26T00:00:00Z","price":266.29998779296875,"volume":5776500},{"date":"2026-10-27T00:00:00Z","price":268.7300109863281,"volume":5774600},{"date":"2026-10-28T00:00:00Z","price":271.0400085449219,"volume":6392400},{"date":"2026-10-29T00:00:00Z","price":275.20001220703125,"volume":6023600},{"date":"2026-10-30T00:00:00Z","price":273.20001220703125,"volume":8969000},{"date":"2026-11-02T00:00:00Z","price":270.55999755859375,"volume":8263000},{"date":"2026-11-03T00:00:00Z","price":266.1700134277344,"volume":6505200},{"date":"2026-11-04T00:00:00Z","price":276.32000732421875,"volume":9619900},{"date":"2026-11-05T00:00:00Z","price":272.32000732421875,"volume":9654800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":41.32,"return90d":7.221045714306662,"avgDollarVolume":1850071039.9769375,"historyDays":277,"eligible":true,"volatility":24.613113241985676,"rsi14":64.67088598803124,"sma200":248.04040031433107,"relativeVolume":1.3839575774592254,"high52":278.42999267578125,"low52":186.0,"rank":22,"score":78.78787878787878,"peSource":"https://finance.yahoo.com/quote/JNJ/","peFetchedAt":"2026-11-06T02:49:34.833388+00:00","peStatus":"reported"},{"ticker":"MA","companyName":"Mastercard Incorporated Common Stock","sector":"Consumer Discretionary","price":655.9199829101562,"change":-16.760009765625,"changePercent":-2.4915279104641086,"marketCap":586022748366.0,"volume":4944300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":573.77001953125,"volume":3685100},{"date":"2025-10-02T00:00:00Z","price":577.3300170898438,"volume":2483500},{"date":"2025-10-03T00:00:00Z","price":580.4500122070312,"volume":2331600},{"date":"2025-10-06T00:00:00Z","price":578.8099975585938,"volume":2573500},{"date":"2025-10-07T00:00:00Z","price":579.8400268554688,"volume":2120700},{"date":"2025-10-08T00:00:00Z","price":576.4400024414062,"volume":1934700},{"date":"2025-10-09T00:00:00Z","price":564.5499877929688,"volume":2579800},{"date":"2025-10-10T00:00:00Z","price":557.47998046875,"volume":3553900},{"date":"2025-10-13T00:00:00Z","price":559.239990234375,"volume":2996500},{"date":"2025-10-14T00:00:00Z","price":567.9199829101562,"volume":2627300},{"date":"2025-10-15T00:00:00Z","price":562.8099975585938,"volume":2262400},{"date":"2025-10-16T00:00:00Z","price":549.8800048828125,"volume":3210600},{"date":"2025-10-17T00:00:00Z","price":560.969970703125,"volume":2756700},{"date":"2025-10-20T00:00:00Z","price":566.3599853515625,"volume":2046400},{"date":"2025-10-21T00:00:00Z","price":572.030029296875,"volume":2722400},{"date":"2025-10-22T00:00:00Z","price":571.3599853515625,"volume":1820500},{"date":"2025-10-23T00:00:00Z","price":573.77001953125,"volume":2187500},{"date":"2025-10-24T00:00:00Z","price":573.6699829101562,"volume":1839600},{"date":"2025-10-27T00:00:00Z","price":572.3599853515625,"volume":2981000},{"date":"2025-10-28T00:00:00Z","price":565.9299926757812,"volume":2916000},{"date":"2025-10-29T00:00:00Z","price":554.5800170898438,"volume":3763400},{"date":"2025-10-30T00:00:00Z","price":553.6799926757812,"volume":4284700},{"date":"2025-10-31T00:00:00Z","price":551.989990234375,"volume":3567100},{"date":"2025-11-03T00:00:00Z","price":544.0700073242188,"volume":3175500},{"date":"2025-11-04T00:00:00Z","price":552.75,"volume":2653900},{"date":"2025-11-05T00:00:00Z","price":553.3099975585938,"volume":2198500},{"date":"2025-11-06T00:00:00Z","price":553.280029296875,"volume":2593600},{"date":"2025-11-07T00:00:00Z","price":551.969970703125,"volume":2510400},{"date":"2025-11-10T00:00:00Z","price":552.9600219726562,"volume":1978300},{"date":"2025-11-11T00:00:00Z","price":558.3499755859375,"volume":1832400},{"date":"2025-11-12T00:00:00Z","price":561.22998046875,"volume":1761500},{"date":"2025-11-13T00:00:00Z","price":555.5700073242188,"volume":2031300},{"date":"2025-11-14T00:00:00Z","price":545.72998046875,"volume":2567800},{"date":"2025-11-17T00:00:00Z","price":536.8499755859375,"volume":2557900},{"date":"2025-11-18T00:00:00Z","price":527.5800170898438,"volume":3594700},{"date":"2025-11-19T00:00:00Z","price":530.3599853515625,"volume":2723100},{"date":"2025-11-20T00:00:00Z","price":527.8800048828125,"volume":3240300},{"date":"2025-11-21T00:00:00Z","price":540.4000244140625,"volume":3807500},{"date":"2025-11-24T00:00:00Z","price":537.8499755859375,"volume":5941000},{"date":"2025-11-25T00:00:00Z","price":546.469970703125,"volume":3132600},{"date":"2025-11-26T00:00:00Z","price":544.9299926757812,"volume":2185300},{"date":"2025-11-28T00:00:00Z","price":550.530029296875,"volume":1254800},{"date":"2025-12-01T00:00:00Z","price":543.969970703125,"volume":2227000},{"date":"2025-12-02T00:00:00Z","price":545.9099731445312,"volume":3076000},{"date":"2025-12-03T00:00:00Z","price":553.72998046875,"volume":2687900},{"date":"2025-12-04T00:00:00Z","price":542.3099975585938,"volume":2878800},{"date":"2025-12-05T00:00:00Z","price":545.52001953125,"volume":2126700},{"date":"2025-12-08T00:00:00Z","price":540.4400024414062,"volume":2453800},{"date":"2025-12-09T00:00:00Z","price":537.5499877929688,"volume":1965300},{"date":"2025-12-10T00:00:00Z","price":538.8599853515625,"volume":3023400},{"date":"2025-12-11T00:00:00Z","price":563.3699951171875,"volume":3659900},{"date":"2025-12-12T00:00:00Z","price":571.9299926757812,"volume":3515400},{"date":"2025-12-15T00:00:00Z","price":569.1300048828125,"volume":2714000},{"date":"2025-12-16T00:00:00Z","price":566.02001953125,"volume":2748700},{"date":"2025-12-17T00:00:00Z","price":565.469970703125,"volume":3287100},{"date":"2025-12-18T00:00:00Z","price":566.2100219726562,"volume":2259000},{"date":"2025-12-19T00:00:00Z","price":572.22998046875,"volume":7262100},{"date":"2025-12-22T00:00:00Z","price":575.7000122070312,"volume":2500200},{"date":"2025-12-23T00:00:00Z","price":576.3499755859375,"volume":1794700},{"date":"2025-12-24T00:00:00Z","price":579.4500122070312,"volume":1058900},{"date":"2025-12-26T00:00:00Z","price":579.5999755859375,"volume":972300},{"date":"2025-12-29T00:00:00Z","price":577.9000244140625,"volume":1274900},{"date":"2025-12-30T00:00:00Z","price":577.4199829101562,"volume":1512800},{"date":"2025-12-31T00:00:00Z","price":570.8800048828125,"volume":1736500},{"date":"2026-01-02T00:00:00Z","price":563.1300048828125,"volume":3901900},{"date":"2026-01-05T00:00:00Z","price":568.5700073242188,"volume":2865000},{"date":"2026-01-06T00:00:00Z","price":580.3400268554688,"volume":4056100},{"date":"2026-01-07T00:00:00Z","price":579.9199829101562,"volume":3653900},{"date":"2026-01-08T00:00:00Z","price":580.0700073242188,"volume":3390200},{"date":"2026-01-09T00:00:00Z","price":575.5399780273438,"volume":2221100},{"date":"2026-01-12T00:00:00Z","price":566.280029296875,"volume":3486400},{"date":"2026-01-13T00:00:00Z","price":544.989990234375,"volume":8721600},{"date":"2026-01-14T00:00:00Z","price":546.8200073242188,"volume":3943700},{"date":"2026-01-15T00:00:00Z","price":542.6500244140625,"volume":4005600},{"date":"2026-01-16T00:00:00Z","price":539.489990234375,"volume":3496200},{"date":"2026-01-20T00:00:00Z","price":531.739990234375,"volume":4098700},{"date":"2026-01-21T00:00:00Z","price":527.5700073242188,"volume":4937700},{"date":"2026-01-22T00:00:00Z","price":532.8599853515625,"volume":5114900},{"date":"2026-01-23T00:00:00Z","price":524.739990234375,"volume":5002900},{"date":"2026-01-26T00:00:00Z","price":527.3599853515625,"volume":4839700},{"date":"2026-01-27T00:00:00Z","price":520.4099731445312,"volume":3850800},{"date":"2026-01-28T00:00:00Z","price":521.3699951171875,"volume":5483000},{"date":"2026-01-29T00:00:00Z","price":543.72998046875,"volume":5488300},{"date":"2026-01-30T00:00:00Z","price":538.7899780273438,"volume":4306900},{"date":"2026-02-02T00:00:00Z","price":555.3699951171875,"volume":4603300},{"date":"2026-02-03T00:00:00Z","price":550.719970703125,"volume":5706700},{"date":"2026-02-04T00:00:00Z","price":553.52001953125,"volume":4448000},{"date":"2026-02-05T00:00:00Z","price":551.8900146484375,"volume":4621600},{"date":"2026-02-06T00:00:00Z","price":548.739990234375,"volume":3779700},{"date":"2026-02-09T00:00:00Z","price":535.3300170898438,"volume":4110300},{"date":"2026-02-10T00:00:00Z","price":540.3900146484375,"volume":2222700},{"date":"2026-02-11T00:00:00Z","price":537.4600219726562,"volume":3691000},{"date":"2026-02-12T00:00:00Z","price":527.4600219726562,"volume":3466200},{"date":"2026-02-13T00:00:00Z","price":518.3599853515625,"volume":4017700},{"date":"2026-02-17T00:00:00Z","price":521.9299926757812,"volume":3178000},{"date":"2026-02-18T00:00:00Z","price":527.97998046875,"volume":3575900},{"date":"2026-02-19T00:00:00Z","price":520.260009765625,"volume":3009400},{"date":"2026-02-20T00:00:00Z","price":526.4099731445312,"volume":2838500},{"date":"2026-02-23T00:00:00Z","price":496.0299987792969,"volume":6312300},{"date":"2026-02-24T00:00:00Z","price":498.0,"volume":5292900},{"date":"2026-02-25T00:00:00Z","price":509.3900146484375,"volume":4139100},{"date":"2026-02-26T00:00:00Z","price":514.77001953125,"volume":4843600},{"date":"2026-02-27T00:00:00Z","price":517.2100219726562,"volume":5121100},{"date":"2026-03-02T00:00:00Z","price":521.0,"volume":3827000},{"date":"2026-03-03T00:00:00Z","price":524.3200073242188,"volume":4199700},{"date":"2026-03-04T00:00:00Z","price":522.9199829101562,"volume":3154700},{"date":"2026-03-05T00:00:00Z","price":524.6599731445312,"volume":3879300},{"date":"2026-03-06T00:00:00Z","price":522.3400268554688,"volume":2872900},{"date":"2026-03-09T00:00:00Z","price":517.719970703125,"volume":3546600},{"date":"2026-03-10T00:00:00Z","price":514.719970703125,"volume":2759800},{"date":"2026-03-11T00:00:00Z","price":504.0,"volume":2873200},{"date":"2026-03-12T00:00:00Z","price":497.30999755859375,"volume":2702500},{"date":"2026-03-13T00:00:00Z","price":497.989990234375,"volume":2809300},{"date":"2026-03-16T00:00:00Z","price":508.5,"volume":3450300},{"date":"2026-03-17T00:00:00Z","price":506.5799865722656,"volume":2834300},{"date":"2026-03-18T00:00:00Z","price":488.4700012207031,"volume":3458700},{"date":"2026-03-19T00:00:00Z","price":491.1400146484375,"volume":3284500},{"date":"2026-03-20T00:00:00Z","price":496.32000732421875,"volume":5762900},{"date":"2026-03-23T00:00:00Z","price":500.3800048828125,"volume":2985900},{"date":"2026-03-24T00:00:00Z","price":498.92999267578125,"volume":2278900},{"date":"2026-03-25T00:00:00Z","price":502.760009765625,"volume":2422000},{"date":"2026-03-26T00:00:00Z","price":500.75,"volume":3995400},{"date":"2026-03-27T00:00:00Z","price":484.239990234375,"volume":3963300},{"date":"2026-03-30T00:00:00Z","price":494.0,"volume":3629500},{"date":"2026-03-31T00:00:00Z","price":499.6600036621094,"volume":4417600},{"date":"2026-04-01T00:00:00Z","price":491.6499938964844,"volume":4607100},{"date":"2026-04-02T00:00:00Z","price":493.44000244140625,"volume":2926000},{"date":"2026-04-06T00:00:00Z","price":501.5,"volume":2466000},{"date":"2026-04-07T00:00:00Z","price":498.2799987792969,"volume":3593200},{"date":"2026-04-08T00:00:00Z","price":507.1199951171875,"volume":3874900},{"date":"2026-04-09T00:00:00Z","price":503.57000732421875,"volume":3301800},{"date":"2026-04-10T00:00:00Z","price":498.6600036621094,"volume":2842200},{"date":"2026-04-13T00:00:00Z","price":508.5799865722656,"volume":3318100},{"date":"2026-04-14T00:00:00Z","price":513.1599731445312,"volume":2744600},{"date":"2026-04-15T00:00:00Z","price":519.9600219726562,"volume":2910800},{"date":"2026-04-16T00:00:00Z","price":518.5399780273438,"volume":2967400},{"date":"2026-04-17T00:00:00Z","price":521.2999877929688,"volume":3617200},{"date":"2026-04-20T00:00:00Z","price":516.6500244140625,"volume":2503500},{"date":"2026-04-21T00:00:00Z","price":511.3500061035156,"volume":3444900},{"date":"2026-04-22T00:00:00Z","price":510.1600036621094,"volume":2288500},{"date":"2026-04-23T00:00:00Z","price":502.3800048828125,"volume":2724000},{"date":"2026-04-24T00:00:00Z","price":504.1700134277344,"volume":2406900},{"date":"2026-04-27T00:00:00Z","price":506.42999267578125,"volume":2531300},{"date":"2026-04-28T00:00:00Z","price":507.6199951171875,"volume":3892500},{"date":"2026-04-29T00:00:00Z","price":525.22998046875,"volume":5876700},{"date":"2026-04-30T00:00:00Z","price":502.9200134277344,"volume":5975100},{"date":"2026-05-01T00:00:00Z","price":495.4599914550781,"volume":4531800},{"date":"2026-05-04T00:00:00Z","price":504.739990234375,"volume":4419900},{"date":"2026-05-05T00:00:00Z","price":497.0799865722656,"volume":4216700},{"date":"2026-05-06T00:00:00Z","price":491.8900146484375,"volume":4363300},{"date":"2026-05-07T00:00:00Z","price":500.94000244140625,"volume":4964100},{"date":"2026-05-08T00:00:00Z","price":495.4800109863281,"volume":4143400},{"date":"2026-05-11T00:00:00Z","price":497.80999755859375,"volume":3959400},{"date":"2026-05-12T00:00:00Z","price":499.80999755859375,"volume":3296000},{"date":"2026-05-13T00:00:00Z","price":490.6400146484375,"volume":3322800},{"date":"2026-05-14T00:00:00Z","price":489.94000244140625,"volume":2584900},{"date":"2026-05-15T00:00:00Z","price":494.20001220703125,"volume":3416500},{"date":"2026-05-18T00:00:00Z","price":505.7900085449219,"volume":4076600},{"date":"2026-05-19T00:00:00Z","price":499.70001220703125,"volume":3378300},{"date":"2026-05-20T00:00:00Z","price":498.0400085449219,"volume":3615700},{"date":"2026-05-21T00:00:00Z","price":499.6199951171875,"volume":2474600},{"date":"2026-05-22T00:00:00Z","price":498.5400085449219,"volume":1959300},{"date":"2026-05-26T00:00:00Z","price":493.010009765625,"volume":1947300},{"date":"2026-05-27T00:00:00Z","price":495.0400085449219,"volume":2834900},{"date":"2026-05-28T00:00:00Z","price":493.75,"volume":3924100},{"date":"2026-05-29T00:00:00Z","price":493.9800109863281,"volume":5693100},{"date":"2026-06-01T00:00:00Z","price":495.25,"volume":4653400},{"date":"2026-06-02T00:00:00Z","price":477.67999267578125,"volume":5028300},{"date":"2026-06-03T00:00:00Z","price":471.54998779296875,"volume":5227200},{"date":"2026-06-04T00:00:00Z","price":481.760009765625,"volume":4020600},{"date":"2026-06-05T00:00:00Z","price":491.0799865722656,"volume":4230700},{"date":"2026-06-08T00:00:00Z","price":485.6700134277344,"volume":3091900},{"date":"2026-06-09T00:00:00Z","price":495.239990234375,"volume":3309600},{"date":"2026-06-10T00:00:00Z","price":489.0799865722656,"volume":3239900},{"date":"2026-06-11T00:00:00Z","price":486.510009765625,"volume":3801000},{"date":"2026-06-12T00:00:00Z","price":489.9800109863281,"volume":3984200},{"date":"2026-06-15T00:00:00Z","price":490.6400146484375,"volume":3888500},{"date":"2026-06-16T00:00:00Z","price":501.3299865722656,"volume":4006000},{"date":"2026-06-17T00:00:00Z","price":492.989990234375,"volume":2927100},{"date":"2026-06-18T00:00:00Z","price":489.7900085449219,"volume":6674700},{"date":"2026-06-22T00:00:00Z","price":484.0899963378906,"volume":3955600},{"date":"2026-06-23T00:00:00Z","price":488.07000732421875,"volume":3936400},{"date":"2026-06-24T00:00:00Z","price":494.4100036621094,"volume":3609700},{"date":"2026-06-25T00:00:00Z","price":488.9200134277344,"volume":3722000},{"date":"2026-06-26T00:00:00Z","price":499.0199890136719,"volume":9200900},{"date":"2026-06-29T00:00:00Z","price":509.6400146484375,"volume":4812000},{"date":"2026-06-30T00:00:00Z","price":513.5999755859375,"volume":4696300},{"date":"2026-07-01T00:00:00Z","price":522.4400024414062,"volume":4412800},{"date":"2026-07-02T00:00:00Z","price":539.3900146484375,"volume":3900200},{"date":"2026-07-06T00:00:00Z","price":533.0999755859375,"volume":3578000},{"date":"2026-07-07T00:00:00Z","price":531.6199951171875,"volume":3516600},{"date":"2026-07-08T00:00:00Z","price":519.8599853515625,"volume":2723800},{"date":"2026-07-09T00:00:00Z","price":523.2000122070312,"volume":2843700},{"date":"2026-07-10T00:00:00Z","price":526.739990234375,"volume":1616900},{"date":"2026-07-13T00:00:00Z","price":537.7000122070312,"volume":2871500},{"date":"2026-07-14T00:00:00Z","price":538.02001953125,"volume":3323800},{"date":"2026-07-15T00:00:00Z","price":535.2100219726562,"volume":3128500},{"date":"2026-07-16T00:00:00Z","price":551.5399780273438,"volume":2925400},{"date":"2026-07-17T00:00:00Z","price":543.5999755859375,"volume":3221600},{"date":"2026-07-20T00:00:00Z","price":547.4400024414062,"volume":2572500},{"date":"2026-07-21T00:00:00Z","price":538.2999877929688,"volume":2935700},{"date":"2026-07-22T00:00:00Z","price":531.97998046875,"volume":2313200},{"date":"2026-07-23T00:00:00Z","price":530.2899780273438,"volume":2071700},{"date":"2026-07-24T00:00:00Z","price":539.6599731445312,"volume":2551600},{"date":"2026-07-27T00:00:00Z","price":551.7100219726562,"volume":2365000},{"date":"2026-07-28T00:00:00Z","price":562.75,"volume":3126100},{"date":"2026-07-29T00:00:00Z","price":563.3200073242188,"volume":3524200},{"date":"2026-07-30T00:00:00Z","price":577.3499755859375,"volume":5302500},{"date":"2026-07-31T00:00:00Z","price":573.0999755859375,"volume":4577700},{"date":"2026-08-03T00:00:00Z","price":570.969970703125,"volume":3508300},{"date":"2026-08-04T00:00:00Z","price":571.0999755859375,"volume":3207100},{"date":"2026-08-05T00:00:00Z","price":570.47998046875,"volume":2431700},{"date":"2026-08-06T00:00:00Z","price":575.9500122070312,"volume":3017000},{"date":"2026-08-07T00:00:00Z","price":562.9500122070312,"volume":3018500},{"date":"2026-08-10T00:00:00Z","price":563.1699829101562,"volume":2644100},{"date":"2026-08-11T00:00:00Z","price":561.4400024414062,"volume":2465000},{"date":"2026-08-12T00:00:00Z","price":559.72998046875,"volume":3095200},{"date":"2026-08-13T00:00:00Z","price":567.0399780273438,"volume":1982600},{"date":"2026-08-14T00:00:00Z","price":569.2899780273438,"volume":2473300},{"date":"2026-08-17T00:00:00Z","price":562.260009765625,"volume":3019000},{"date":"2026-08-18T00:00:00Z","price":574.3099975585938,"volume":3907600},{"date":"2026-08-19T00:00:00Z","price":573.719970703125,"volume":3053200},{"date":"2026-08-20T00:00:00Z","price":573.8499755859375,"volume":2612700},{"date":"2026-08-21T00:00:00Z","price":580.6300048828125,"volume":2200300},{"date":"2026-08-24T00:00:00Z","price":599.8599853515625,"volume":3122300},{"date":"2026-08-25T00:00:00Z","price":599.3699951171875,"volume":3370900},{"date":"2026-08-26T00:00:00Z","price":598.469970703125,"volume":3110900},{"date":"2026-08-27T00:00:00Z","price":591.72998046875,"volume":3193800},{"date":"2026-08-28T00:00:00Z","price":595.2999877929688,"volume":1885300},{"date":"2026-08-31T00:00:00Z","price":589.3099975585938,"volume":3151800},{"date":"2026-09-01T00:00:00Z","price":581.0999755859375,"volume":3310300},{"date":"2026-09-02T00:00:00Z","price":588.1400146484375,"volume":2290400},{"date":"2026-09-03T00:00:00Z","price":585.7100219726562,"volume":2238400},{"date":"2026-09-04T00:00:00Z","price":579.2100219726562,"volume":1774100},{"date":"2026-09-08T00:00:00Z","price":570.8900146484375,"volume":2705400},{"date":"2026-09-09T00:00:00Z","price":567.5,"volume":1825000},{"date":"2026-09-10T00:00:00Z","price":565.3699951171875,"volume":1880100},{"date":"2026-09-11T00:00:00Z","price":569.1900024414062,"volume":2049300},{"date":"2026-09-14T00:00:00Z","price":574.4199829101562,"volume":2506300},{"date":"2026-09-15T00:00:00Z","price":573.27001953125,"volume":2127800},{"date":"2026-09-16T00:00:00Z","price":567.75,"volume":2385300},{"date":"2026-09-17T00:00:00Z","price":565.72998046875,"volume":2070600},{"date":"2026-09-18T00:00:00Z","price":565.239990234375,"volume":5439800},{"date":"2026-09-21T00:00:00Z","price":567.6500244140625,"volume":2572400},{"date":"2026-09-22T00:00:00Z","price":555.8900146484375,"volume":3815900},{"date":"2026-09-23T00:00:00Z","price":559.9199829101562,"volume":2879000},{"date":"2026-09-24T00:00:00Z","price":566.0800170898438,"volume":2165400},{"date":"2026-09-25T00:00:00Z","price":567.6500244140625,"volume":2373100},{"date":"2026-09-28T00:00:00Z","price":568.260009765625,"volume":3217000},{"date":"2026-09-29T00:00:00Z","price":563.5800170898438,"volume":2901400},{"date":"2026-09-30T00:00:00Z","price":551.469970703125,"volume":5034600},{"date":"2026-10-01T00:00:00Z","price":550.0,"volume":2893400},{"date":"2026-10-02T00:00:00Z","price":552.260009765625,"volume":2453400},{"date":"2026-10-05T00:00:00Z","price":564.5900268554688,"volume":2404800},{"date":"2026-10-06T00:00:00Z","price":566.5800170898438,"volume":2286500},{"date":"2026-10-07T00:00:00Z","price":570.0599975585938,"volume":1862700},{"date":"2026-10-08T00:00:00Z","price":574.760009765625,"volume":3391300},{"date":"2026-10-09T00:00:00Z","price":589.1400146484375,"volume":2423500},{"date":"2026-10-12T00:00:00Z","price":595.0900268554688,"volume":2906100},{"date":"2026-10-13T00:00:00Z","price":604.7999877929688,"volume":3710300},{"date":"2026-10-14T00:00:00Z","price":603.239990234375,"volume":3240500},{"date":"2026-10-15T00:00:00Z","price":616.3200073242188,"volume":4243000},{"date":"2026-10-16T00:00:00Z","price":617.4199829101562,"volume":3428200},{"date":"2026-10-19T00:00:00Z","price":616.4000244140625,"volume":2961900},{"date":"2026-10-20T00:00:00Z","price":620.4199829101562,"volume":2995100},{"date":"2026-10-21T00:00:00Z","price":622.6199951171875,"volume":2754000},{"date":"2026-10-22T00:00:00Z","price":633.2100219726562,"volume":4037200},{"date":"2026-10-23T00:00:00Z","price":623.5999755859375,"volume":2697600},{"date":"2026-10-26T00:00:00Z","price":613.5,"volume":2793600},{"date":"2026-10-27T00:00:00Z","price":609.8499755859375,"volume":3457600},{"date":"2026-10-28T00:00:00Z","price":610.3099975585938,"volume":3491400},{"date":"2026-10-29T00:00:00Z","price":635.7000122070312,"volume":4440900},{"date":"2026-10-30T00:00:00Z","price":638.010009765625,"volume":4517400},{"date":"2026-11-02T00:00:00Z","price":658.0999755859375,"volume":3976100},{"date":"2026-11-03T00:00:00Z","price":647.1799926757812,"volume":3199500},{"date":"2026-11-04T00:00:00Z","price":672.6799926757812,"volume":4574000},{"date":"2026-11-05T00:00:00Z","price":655.9199829101562,"volume":4944300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.32,"return90d":25.54934152151189,"avgDollarVolume":1776486863.915047,"historyDays":277,"eligible":true,"volatility":22.142937878316392,"rsi14":63.49740615555535,"sma200":538.1932482910156,"relativeVolume":1.6486766006523974,"high52":672.6799926757812,"low52":471.54998779296875,"rank":23,"score":77.77777777777777,"peSource":"https://finance.yahoo.com/quote/MA/","peFetchedAt":"2026-11-06T02:49:35.019125+00:00","peStatus":"reported"},{"ticker":"ASML","companyName":"ASML Holding N.V. New York Registry Shares","sector":"Technology","price":1356.6500244140625,"change":-139.6500244140625,"changePercent":-9.333022779985466,"marketCap":576700452140.0,"volume":4000400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":1003.27001953125,"volume":1963800},{"date":"2025-10-02T00:00:00Z","price":1030.1700439453125,"volume":1689100},{"date":"2025-10-03T00:00:00Z","price":1032.219970703125,"volume":1352300},{"date":"2025-10-06T00:00:00Z","price":1043.300048828125,"volume":1385400},{"date":"2025-10-07T00:00:00Z","price":1002.2999877929688,"volume":1667800},{"date":"2025-10-08T00:00:00Z","price":987.8099975585938,"volume":1947000},{"date":"2025-10-09T00:00:00Z","price":980.5399780273438,"volume":1496000},{"date":"2025-10-10T00:00:00Z","price":936.1900024414062,"volume":2933900},{"date":"2025-10-13T00:00:00Z","price":984.6599731445312,"volume":2223900},{"date":"2025-10-14T00:00:00Z","price":983.1799926757812,"volume":2422100},{"date":"2025-10-15T00:00:00Z","price":1009.8099975585938,"volume":2900300},{"date":"2025-10-16T00:00:00Z","price":1019.5900268554688,"volume":1938400},{"date":"2025-10-17T00:00:00Z","price":1029.27001953125,"volume":1663700},{"date":"2025-10-20T00:00:00Z","price":1042.1500244140625,"volume":1271700},{"date":"2025-10-21T00:00:00Z","price":1025.02001953125,"volume":1072200},{"date":"2025-10-22T00:00:00Z","price":1011.5700073242188,"volume":1328600},{"date":"2025-10-23T00:00:00Z","price":1036.4100341796875,"volume":1318200},{"date":"2025-10-24T00:00:00Z","price":1033.0999755859375,"volume":1032700},{"date":"2025-10-27T00:00:00Z","price":1059.97998046875,"volume":1265600},{"date":"2025-10-28T00:00:00Z","price":1052.47998046875,"volume":856900},{"date":"2025-10-29T00:00:00Z","price":1070.8399658203125,"volume":1530000},{"date":"2025-10-30T00:00:00Z","price":1075.449951171875,"volume":1283100},{"date":"2025-10-31T00:00:00Z","price":1059.22998046875,"volume":1179400},{"date":"2025-11-03T00:00:00Z","price":1066.8199462890625,"volume":868100},{"date":"2025-11-04T00:00:00Z","price":1030.1400146484375,"volume":1735100},{"date":"2025-11-05T00:00:00Z","price":1043.75,"volume":1169400},{"date":"2025-11-06T00:00:00Z","price":1029.199951171875,"volume":1073000},{"date":"2025-11-07T00:00:00Z","price":1016.9600219726562,"volume":1841900},{"date":"2025-11-10T00:00:00Z","price":1038.7900390625,"volume":992900},{"date":"2025-11-11T00:00:00Z","price":1022.4199829101562,"volume":1026000},{"date":"2025-11-12T00:00:00Z","price":1037.3299560546875,"volume":961900},{"date":"2025-11-13T00:00:00Z","price":1019.8599853515625,"volume":1406300},{"date":"2025-11-14T00:00:00Z","price":1006.97998046875,"volume":1307800},{"date":"2025-11-17T00:00:00Z","price":1020.0,"volume":1691500},{"date":"2025-11-18T00:00:00Z","price":1004.0599975585938,"volume":1414000},{"date":"2025-11-19T00:00:00Z","price":1039.3299560546875,"volume":1587800},{"date":"2025-11-20T00:00:00Z","price":981.0399780273438,"volume":2055100},{"date":"2025-11-21T00:00:00Z","price":966.5700073242188,"volume":2481800},{"date":"2025-11-24T00:00:00Z","price":987.8200073242188,"volume":1628100},{"date":"2025-11-25T00:00:00Z","price":1003.219970703125,"volume":1193000},{"date":"2025-11-26T00:00:00Z","price":1040.969970703125,"volume":1572400},{"date":"2025-11-28T00:00:00Z","price":1060.0,"volume":939700},{"date":"2025-12-01T00:00:00Z","price":1087.989990234375,"volume":2103100},{"date":"2025-12-02T00:00:00Z","price":1108.780029296875,"volume":1426000},{"date":"2025-12-03T00:00:00Z","price":1140.9200439453125,"volume":2059500},{"date":"2025-12-04T00:00:00Z","price":1110.0799560546875,"volume":1511800},{"date":"2025-12-05T00:00:00Z","price":1099.469970703125,"volume":1054400},{"date":"2025-12-08T00:00:00Z","price":1119.68994140625,"volume":1118800},{"date":"2025-12-09T00:00:00Z","price":1111.43994140625,"volume":904700},{"date":"2025-12-10T00:00:00Z","price":1119.3199462890625,"volume":1093600},{"date":"2025-12-11T00:00:00Z","price":1122.8399658203125,"volume":1403600},{"date":"2025-12-12T00:00:00Z","price":1080.8499755859375,"volume":1623000},{"date":"2025-12-15T00:00:00Z","price":1087.8199462890625,"volume":1283400},{"date":"2025-12-16T00:00:00Z","price":1076.050048828125,"volume":956300},{"date":"2025-12-17T00:00:00Z","price":1015.4299926757812,"volume":2140900},{"date":"2025-12-18T00:00:00Z","price":1036.31005859375,"volume":1645400},{"date":"2025-12-19T00:00:00Z","price":1056.02001953125,"volume":2319600},{"date":"2025-12-22T00:00:00Z","price":1056.97998046875,"volume":703700},{"date":"2025-12-23T00:00:00Z","price":1061.8399658203125,"volume":543600},{"date":"2025-12-24T00:00:00Z","price":1065.52001953125,"volume":229800},{"date":"2025-12-26T00:00:00Z","price":1072.75,"volume":363800},{"date":"2025-12-29T00:00:00Z","price":1066.0,"volume":424300},{"date":"2025-12-30T00:00:00Z","price":1072.1400146484375,"volume":807300},{"date":"2025-12-31T00:00:00Z","price":1069.8599853515625,"volume":561300},{"date":"2026-01-02T00:00:00Z","price":1163.780029296875,"volume":2697900},{"date":"2026-01-05T00:00:00Z","price":1228.18994140625,"volume":3290600},{"date":"2026-01-06T00:00:00Z","price":1242.18994140625,"volume":1895800},{"date":"2026-01-07T00:00:00Z","price":1228.469970703125,"volume":1351200},{"date":"2026-01-08T00:00:00Z","price":1194.3199462890625,"volume":1682300},{"date":"2026-01-09T00:00:00Z","price":1273.8800048828125,"volume":2394500},{"date":"2026-01-12T00:00:00Z","price":1281.22998046875,"volume":1488600},{"date":"2026-01-13T00:00:00Z","price":1270.1600341796875,"volume":1374200},{"date":"2026-01-14T00:00:00Z","price":1263.719970703125,"volume":1536500},{"date":"2026-01-15T00:00:00Z","price":1331.5999755859375,"volume":2858400},{"date":"2026-01-16T00:00:00Z","price":1358.5699462890625,"volume":2469100},{"date":"2026-01-20T00:00:00Z","price":1326.0699462890625,"volume":2970800},{"date":"2026-01-21T00:00:00Z","price":1360.0899658203125,"volume":2387200},{"date":"2026-01-22T00:00:00Z","price":1395.0,"volume":1844200},{"date":"2026-01-23T00:00:00Z","price":1389.0400390625,"volume":1556300},{"date":"2026-01-26T00:00:00Z","price":1413.3499755859375,"volume":2001300},{"date":"2026-01-27T00:00:00Z","price":1454.5899658203125,"volume":3473900},{"date":"2026-01-28T00:00:00Z","price":1422.9200439453125,"volume":5036800},{"date":"2026-01-29T00:00:00Z","price":1455.1600341796875,"volume":2818900},{"date":"2026-01-30T00:00:00Z","price":1423.0,"volume":2358800},{"date":"2026-02-02T00:00:00Z","price":1441.3900146484375,"volume":1766600},{"date":"2026-02-03T00:00:00Z","price":1395.8800048828125,"volume":2205100},{"date":"2026-02-04T00:00:00Z","price":1339.1300048828125,"volume":2479400},{"date":"2026-02-05T00:00:00Z","price":1350.1600341796875,"volume":1790200},{"date":"2026-02-06T00:00:00Z","price":1413.010009765625,"volume":1971000},{"date":"2026-02-09T00:00:00Z","price":1429.489990234375,"volume":1125100},{"date":"2026-02-10T00:00:00Z","price":1413.6199951171875,"volume":1200600},{"date":"2026-02-11T00:00:00Z","price":1435.6300048828125,"volume":1139300},{"date":"2026-02-12T00:00:00Z","price":1406.8699951171875,"volume":1518100},{"date":"2026-02-13T00:00:00Z","price":1406.6099853515625,"volume":1248900},{"date":"2026-02-17T00:00:00Z","price":1419.780029296875,"volume":1097200},{"date":"2026-02-18T00:00:00Z","price":1468.719970703125,"volume":1334400},{"date":"2026-02-19T00:00:00Z","price":1458.9300537109375,"volume":1135200},{"date":"2026-02-20T00:00:00Z","price":1469.5899658203125,"volume":1102500},{"date":"2026-02-23T00:00:00Z","price":1485.989990234375,"volume":1284200},{"date":"2026-02-24T00:00:00Z","price":1497.800048828125,"volume":1538900},{"date":"2026-02-25T00:00:00Z","price":1526.510009765625,"volume":1306900},{"date":"2026-02-26T00:00:00Z","price":1463.800048828125,"volume":2177900},{"date":"2026-02-27T00:00:00Z","price":1450.56005859375,"volume":1358300},{"date":"2026-03-02T00:00:00Z","price":1423.5400390625,"volume":1492400},{"date":"2026-03-03T00:00:00Z","price":1360.93994140625,"volume":2012500},{"date":"2026-03-04T00:00:00Z","price":1399.3699951171875,"volume":1486700},{"date":"2026-03-05T00:00:00Z","price":1368.3599853515625,"volume":1804500},{"date":"2026-03-06T00:00:00Z","price":1292.800048828125,"volume":1900100},{"date":"2026-03-09T00:00:00Z","price":1357.4200439453125,"volume":1808900},{"date":"2026-03-10T00:00:00Z","price":1383.4000244140625,"volume":1650900},{"date":"2026-03-11T00:00:00Z","price":1386.6800537109375,"volume":1164700},{"date":"2026-03-12T00:00:00Z","price":1351.5799560546875,"volume":1780200},{"date":"2026-03-13T00:00:00Z","price":1345.68994140625,"volume":1179000},{"date":"2026-03-16T00:00:00Z","price":1375.56005859375,"volume":1310400},{"date":"2026-03-17T00:00:00Z","price":1389.1600341796875,"volume":1135600},{"date":"2026-03-18T00:00:00Z","price":1355.1700439453125,"volume":1391400},{"date":"2026-03-19T00:00:00Z","price":1366.3900146484375,"volume":1619100},{"date":"2026-03-20T00:00:00Z","price":1317.25,"volume":2645100},{"date":"2026-03-23T00:00:00Z","price":1369.6199951171875,"volume":1983200},{"date":"2026-03-24T00:00:00Z","price":1399.4200439453125,"volume":1801000},{"date":"2026-03-25T00:00:00Z","price":1393.8900146484375,"volume":1610000},{"date":"2026-03-26T00:00:00Z","price":1329.5,"volume":1721100},{"date":"2026-03-27T00:00:00Z","price":1302.469970703125,"volume":1759700},{"date":"2026-03-30T00:00:00Z","price":1253.9599609375,"volume":2144500},{"date":"2026-03-31T00:00:00Z","price":1320.8299560546875,"volume":1731500},{"date":"2026-04-01T00:00:00Z","price":1359.760009765625,"volume":1745000},{"date":"2026-04-02T00:00:00Z","price":1317.22998046875,"volume":1883400},{"date":"2026-04-06T00:00:00Z","price":1304.010009765625,"volume":1299200},{"date":"2026-04-07T00:00:00Z","price":1306.449951171875,"volume":1368900},{"date":"2026-04-08T00:00:00Z","price":1421.050048828125,"volume":2427300},{"date":"2026-04-09T00:00:00Z","price":1448.6400146484375,"volume":1579700},{"date":"2026-04-10T00:00:00Z","price":1478.280029296875,"volume":1519600},{"date":"2026-04-13T00:00:00Z","price":1500.199951171875,"volume":1709400},{"date":"2026-04-14T00:00:00Z","price":1518.300048828125,"volume":1769200},{"date":"2026-04-15T00:00:00Z","price":1481.77001953125,"volume":4251700},{"date":"2026-04-16T00:00:00Z","price":1410.8299560546875,"volume":2626700},{"date":"2026-04-17T00:00:00Z","price":1459.800048828125,"volume":1876500},{"date":"2026-04-20T00:00:00Z","price":1476.5,"volume":1091900},{"date":"2026-04-21T00:00:00Z","price":1458.969970703125,"volume":1274600},{"date":"2026-04-22T00:00:00Z","price":1443.6600341796875,"volume":2621800},{"date":"2026-04-23T00:00:00Z","price":1417.800048828125,"volume":1800500},{"date":"2026-04-24T00:00:00Z","price":1457.699951171875,"volume":1751800},{"date":"2026-04-27T00:00:00Z","price":1432.43994140625,"volume":1326200},{"date":"2026-04-28T00:00:00Z","price":1384.56005859375,"volume":1926900},{"date":"2026-04-29T00:00:00Z","price":1394.0799560546875,"volume":1256500},{"date":"2026-04-30T00:00:00Z","price":1438.989990234375,"volume":1414400},{"date":"2026-05-01T00:00:00Z","price":1427.02001953125,"volume":707100},{"date":"2026-05-04T00:00:00Z","price":1386.2099609375,"volume":1755700},{"date":"2026-05-05T00:00:00Z","price":1442.9200439453125,"volume":1621400},{"date":"2026-05-06T00:00:00Z","price":1544.739990234375,"volume":2312400},{"date":"2026-05-07T00:00:00Z","price":1516.5999755859375,"volume":1726700},{"date":"2026-05-08T00:00:00Z","price":1592.02001953125,"volume":2288300},{"date":"2026-05-11T00:00:00Z","price":1565.81005859375,"volume":2191300},{"date":"2026-05-12T00:00:00Z","price":1520.93994140625,"volume":1846800},{"date":"2026-05-13T00:00:00Z","price":1581.5799560546875,"volume":1691200},{"date":"2026-05-14T00:00:00Z","price":1584.510009765625,"volume":1412600},{"date":"2026-05-15T00:00:00Z","price":1501.81005859375,"volume":1807400},{"date":"2026-05-18T00:00:00Z","price":1472.3900146484375,"volume":1664400},{"date":"2026-05-19T00:00:00Z","price":1459.43994140625,"volume":1395400},{"date":"2026-05-20T00:00:00Z","price":1550.1300048828125,"volume":1744500},{"date":"2026-05-21T00:00:00Z","price":1592.0,"volume":1358400},{"date":"2026-05-22T00:00:00Z","price":1632.9000244140625,"volume":1666700},{"date":"2026-05-26T00:00:00Z","price":1632.030029296875,"volume":1651000},{"date":"2026-05-27T00:00:00Z","price":1597.8699951171875,"volume":1361600},{"date":"2026-05-28T00:00:00Z","price":1605.77001953125,"volume":971600},{"date":"2026-05-29T00:00:00Z","price":1612.760009765625,"volume":1069400},{"date":"2026-06-01T00:00:00Z","price":1628.5699462890625,"volume":1058900},{"date":"2026-06-02T00:00:00Z","price":1705.3699951171875,"volume":1484000},{"date":"2026-06-03T00:00:00Z","price":1726.3599853515625,"volume":1826900},{"date":"2026-06-04T00:00:00Z","price":1757.469970703125,"volume":2248200},{"date":"2026-06-05T00:00:00Z","price":1641.739990234375,"volume":2744600},{"date":"2026-06-08T00:00:00Z","price":1749.0400390625,"volume":2062100},{"date":"2026-06-09T00:00:00Z","price":1777.77001953125,"volume":3151400},{"date":"2026-06-10T00:00:00Z","price":1734.18994140625,"volume":2586400},{"date":"2026-06-11T00:00:00Z","price":1899.47998046875,"volume":2965600},{"date":"2026-06-12T00:00:00Z","price":1863.550048828125,"volume":2529600},{"date":"2026-06-15T00:00:00Z","price":1892.6600341796875,"volume":2339100},{"date":"2026-06-16T00:00:00Z","price":1803.8900146484375,"volume":1797600},{"date":"2026-06-17T00:00:00Z","price":1867.8299560546875,"volume":2322900},{"date":"2026-06-18T00:00:00Z","price":1929.6800537109375,"volume":2406100},{"date":"2026-06-22T00:00:00Z","price":1929.25,"volume":1793300},{"date":"2026-06-23T00:00:00Z","price":1778.4599609375,"volume":2415700},{"date":"2026-06-24T00:00:00Z","price":1762.77001953125,"volume":2028200},{"date":"2026-06-25T00:00:00Z","price":1841.1800537109375,"volume":2197000},{"date":"2026-06-26T00:00:00Z","price":1794.6199951171875,"volume":2840000},{"date":"2026-06-29T00:00:00Z","price":1883.1099853515625,"volume":1760500},{"date":"2026-06-30T00:00:00Z","price":1989.43994140625,"volume":2712600},{"date":"2026-07-01T00:00:00Z","price":1843.0400390625,"volume":2584700},{"date":"2026-07-02T00:00:00Z","price":1769.3199462890625,"volume":2699100},{"date":"2026-07-06T00:00:00Z","price":1825.0699462890625,"volume":1945000},{"date":"2026-07-07T00:00:00Z","price":1747.280029296875,"volume":1863900},{"date":"2026-07-08T00:00:00Z","price":1768.6500244140625,"volume":1424500},{"date":"2026-07-09T00:00:00Z","price":1804.25,"volume":1547400},{"date":"2026-07-10T00:00:00Z","price":1797.3199462890625,"volume":1218400},{"date":"2026-07-13T00:00:00Z","price":1726.0400390625,"volume":1419800},{"date":"2026-07-14T00:00:00Z","price":1775.6400146484375,"volume":2529100},{"date":"2026-07-15T00:00:00Z","price":1815.27001953125,"volume":4189300},{"date":"2026-07-16T00:00:00Z","price":1784.8699951171875,"volume":2581400},{"date":"2026-07-17T00:00:00Z","price":1747.5799560546875,"volume":2209400},{"date":"2026-07-20T00:00:00Z","price":1739.02001953125,"volume":1639000},{"date":"2026-07-21T00:00:00Z","price":1801.510009765625,"volume":1681100},{"date":"2026-07-22T00:00:00Z","price":1801.8599853515625,"volume":1007400},{"date":"2026-07-23T00:00:00Z","price":1803.0,"volume":1106700},{"date":"2026-07-24T00:00:00Z","price":1757.0899658203125,"volume":1315000},{"date":"2026-07-27T00:00:00Z","price":1655.260009765625,"volume":3325500},{"date":"2026-07-28T00:00:00Z","price":1582.949951171875,"volume":3010100},{"date":"2026-07-29T00:00:00Z","price":1550.68994140625,"volume":2538800},{"date":"2026-07-30T00:00:00Z","price":1651.43994140625,"volume":2170500},{"date":"2026-07-31T00:00:00Z","price":1629.0,"volume":1601400},{"date":"2026-08-03T00:00:00Z","price":1642.52001953125,"volume":1437400},{"date":"2026-08-04T00:00:00Z","price":1711.8900146484375,"volume":1526700},{"date":"2026-08-05T00:00:00Z","price":1678.219970703125,"volume":1221000},{"date":"2026-08-06T00:00:00Z","price":1704.3699951171875,"volume":1072500},{"date":"2026-08-07T00:00:00Z","price":1740.989990234375,"volume":1064900},{"date":"2026-08-10T00:00:00Z","price":1733.47998046875,"volume":1107000},{"date":"2026-08-11T00:00:00Z","price":1799.3800048828125,"volume":1479700},{"date":"2026-08-12T00:00:00Z","price":1810.0699462890625,"volume":1388800},{"date":"2026-08-13T00:00:00Z","price":1847.9000244140625,"volume":1237900},{"date":"2026-08-14T00:00:00Z","price":1844.0799560546875,"volume":929000},{"date":"2026-08-17T00:00:00Z","price":1883.1199951171875,"volume":1285400},{"date":"2026-08-18T00:00:00Z","price":1802.97998046875,"volume":1509300},{"date":"2026-08-19T00:00:00Z","price":1751.72998046875,"volume":1463600},{"date":"2026-08-20T00:00:00Z","price":1750.31005859375,"volume":825400},{"date":"2026-08-21T00:00:00Z","price":1763.760009765625,"volume":972400},{"date":"2026-08-24T00:00:00Z","price":1740.1300048828125,"volume":1202000},{"date":"2026-08-25T00:00:00Z","price":1744.1600341796875,"volume":808900},{"date":"2026-08-26T00:00:00Z","price":1745.6400146484375,"volume":873500},{"date":"2026-08-27T00:00:00Z","price":1735.010009765625,"volume":1027200},{"date":"2026-08-28T00:00:00Z","price":1696.1600341796875,"volume":1257700},{"date":"2026-08-31T00:00:00Z","price":1696.010009765625,"volume":1212100},{"date":"2026-09-01T00:00:00Z","price":1665.1400146484375,"volume":1004800},{"date":"2026-09-02T00:00:00Z","price":1682.300048828125,"volume":872800},{"date":"2026-09-03T00:00:00Z","price":1646.18994140625,"volume":1437500},{"date":"2026-09-04T00:00:00Z","price":1714.8800048828125,"volume":1288700},{"date":"2026-09-08T00:00:00Z","price":1764.8499755859375,"volume":1352800},{"date":"2026-09-09T00:00:00Z","price":1729.52001953125,"volume":1060000},{"date":"2026-09-10T00:00:00Z","price":1687.4300537109375,"volume":1078100},{"date":"2026-09-11T00:00:00Z","price":1698.300048828125,"volume":881200},{"date":"2026-09-14T00:00:00Z","price":1575.1500244140625,"volume":1970800},{"date":"2026-09-15T00:00:00Z","price":1591.47998046875,"volume":1577600},{"date":"2026-09-16T00:00:00Z","price":1602.219970703125,"volume":1334100},{"date":"2026-09-17T00:00:00Z","price":1629.6700439453125,"volume":1394000},{"date":"2026-09-18T00:00:00Z","price":1679.9200439453125,"volume":2523800},{"date":"2026-09-21T00:00:00Z","price":1711.3199462890625,"volume":1314400},{"date":"2026-09-22T00:00:00Z","price":1747.9000244140625,"volume":1174500},{"date":"2026-09-23T00:00:00Z","price":1744.6099853515625,"volume":1254400},{"date":"2026-09-24T00:00:00Z","price":1722.5,"volume":1263300},{"date":"2026-09-25T00:00:00Z","price":1743.93994140625,"volume":801800},{"date":"2026-09-28T00:00:00Z","price":1771.4100341796875,"volume":1368800},{"date":"2026-09-29T00:00:00Z","price":1834.3900146484375,"volume":1653900},{"date":"2026-09-30T00:00:00Z","price":1811.6700439453125,"volume":1220700},{"date":"2026-10-01T00:00:00Z","price":1808.489990234375,"volume":1405400},{"date":"2026-10-02T00:00:00Z","price":1867.31005859375,"volume":1344400},{"date":"2026-10-05T00:00:00Z","price":1859.8599853515625,"volume":1386100},{"date":"2026-10-06T00:00:00Z","price":1834.0999755859375,"volume":1625900},{"date":"2026-10-07T00:00:00Z","price":1804.9599609375,"volume":1247300},{"date":"2026-10-08T00:00:00Z","price":1769.7900390625,"volume":1930400},{"date":"2026-10-09T00:00:00Z","price":1780.3399658203125,"volume":1203700},{"date":"2026-10-12T00:00:00Z","price":1750.239990234375,"volume":1103400},{"date":"2026-10-13T00:00:00Z","price":1717.760009765625,"volume":1595300},{"date":"2026-10-14T00:00:00Z","price":1650.0,"volume":2877200},{"date":"2026-10-15T00:00:00Z","price":1657.43994140625,"volume":1984700},{"date":"2026-10-16T00:00:00Z","price":1641.52001953125,"volume":1887700},{"date":"2026-10-19T00:00:00Z","price":1647.1199951171875,"volume":1256200},{"date":"2026-10-20T00:00:00Z","price":1630.8399658203125,"volume":990600},{"date":"2026-10-21T00:00:00Z","price":1676.68994140625,"volume":1243800},{"date":"2026-10-22T00:00:00Z","price":1560.5400390625,"volume":2030900},{"date":"2026-10-23T00:00:00Z","price":1571.800048828125,"volume":997400},{"date":"2026-10-26T00:00:00Z","price":1590.9000244140625,"volume":1944800},{"date":"2026-10-27T00:00:00Z","price":1635.5699462890625,"volume":1363300},{"date":"2026-10-28T00:00:00Z","price":1662.8499755859375,"volume":1071000},{"date":"2026-10-29T00:00:00Z","price":1675.699951171875,"volume":1272700},{"date":"2026-10-30T00:00:00Z","price":1565.9000244140625,"volume":2174000},{"date":"2026-11-02T00:00:00Z","price":1526.1400146484375,"volume":1814700},{"date":"2026-11-03T00:00:00Z","price":1552.1400146484375,"volume":1190800},{"date":"2026-11-04T00:00:00Z","price":1496.300048828125,"volume":1974900},{"date":"2026-11-05T00:00:00Z","price":1356.6500244140625,"volume":4000400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":33.38,"return90d":-26.3906374435495,"avgDollarVolume":2390350983.8597856,"historyDays":277,"eligible":true,"volatility":43.79011648827612,"rsi14":28.74389160878971,"sma200":1600.0011517333985,"relativeVolume":2.8214439646727847,"high52":1989.43994140625,"low52":966.5700073242188,"rank":24,"score":76.76767676767676,"peSource":"https://finance.yahoo.com/quote/ASML/","peFetchedAt":"2026-11-06T02:49:35.329996+00:00","peStatus":"reported"},{"ticker":"ABBV","companyName":"AbbVie Inc. Common Stock","sector":"Healthcare","price":288.239990234375,"change":-6.589996337890625,"changePercent":-2.2351852382815007,"marketCap":521146315498.0,"volume":7967200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":244.3800048828125,"volume":12243100},{"date":"2025-10-02T00:00:00Z","price":236.55999755859375,"volume":8107700},{"date":"2025-10-03T00:00:00Z","price":233.91000366210938,"volume":6547300},{"date":"2025-10-06T00:00:00Z","price":230.19000244140625,"volume":11940300},{"date":"2025-10-07T00:00:00Z","price":232.8300018310547,"volume":4901000},{"date":"2025-10-08T00:00:00Z","price":231.24000549316406,"volume":5412800},{"date":"2025-10-09T00:00:00Z","price":230.69000244140625,"volume":4607600},{"date":"2025-10-10T00:00:00Z","price":230.5,"volume":6156900},{"date":"2025-10-13T00:00:00Z","price":230.3000030517578,"volume":5411900},{"date":"2025-10-14T00:00:00Z","price":229.1300048828125,"volume":5527600},{"date":"2025-10-15T00:00:00Z","price":226.22000122070312,"volume":5459400},{"date":"2025-10-16T00:00:00Z","price":226.8699951171875,"volume":4737500},{"date":"2025-10-17T00:00:00Z","price":229.57000732421875,"volume":7150000},{"date":"2025-10-20T00:00:00Z","price":232.05999755859375,"volume":5246700},{"date":"2025-10-21T00:00:00Z","price":231.38999938964844,"volume":3298100},{"date":"2025-10-22T00:00:00Z","price":228.67999267578125,"volume":3523500},{"date":"2025-10-23T00:00:00Z","price":228.25,"volume":5818000},{"date":"2025-10-24T00:00:00Z","price":227.99000549316406,"volume":3554700},{"date":"2025-10-27T00:00:00Z","price":228.02999877929688,"volume":2784400},{"date":"2025-10-28T00:00:00Z","price":227.5399932861328,"volume":3724200},{"date":"2025-10-29T00:00:00Z","price":225.13999938964844,"volume":5469300},{"date":"2025-10-30T00:00:00Z","price":228.1999969482422,"volume":5020700},{"date":"2025-10-31T00:00:00Z","price":218.0399932861328,"volume":10825300},{"date":"2025-11-03T00:00:00Z","price":211.9600067138672,"volume":8874300},{"date":"2025-11-04T00:00:00Z","price":215.88999938964844,"volume":6184000},{"date":"2025-11-05T00:00:00Z","price":216.77000427246094,"volume":4928200},{"date":"2025-11-06T00:00:00Z","price":219.0399932861328,"volume":6615300},{"date":"2025-11-07T00:00:00Z","price":219.16000366210938,"volume":4647900},{"date":"2025-11-10T00:00:00Z","price":218.7100067138672,"volume":4530800},{"date":"2025-11-11T00:00:00Z","price":225.1699981689453,"volume":4802400},{"date":"2025-11-12T00:00:00Z","price":233.22999572753906,"volume":8583200},{"date":"2025-11-13T00:00:00Z","price":232.2899932861328,"volume":7968500},{"date":"2025-11-14T00:00:00Z","price":232.36000061035156,"volume":5461500},{"date":"2025-11-17T00:00:00Z","price":234.0,"volume":5023100},{"date":"2025-11-18T00:00:00Z","price":233.8699951171875,"volume":6232600},{"date":"2025-11-19T00:00:00Z","price":232.91000366210938,"volume":7618400},{"date":"2025-11-20T00:00:00Z","price":229.4499969482422,"volume":4283600},{"date":"2025-11-21T00:00:00Z","price":236.27999877929688,"volume":8017600},{"date":"2025-11-24T00:00:00Z","price":229.50999450683594,"volume":10225900},{"date":"2025-11-25T00:00:00Z","price":231.8000030517578,"volume":7134100},{"date":"2025-11-26T00:00:00Z","price":227.66000366210938,"volume":5920800},{"date":"2025-11-28T00:00:00Z","price":227.6999969482422,"volume":2655600},{"date":"2025-12-01T00:00:00Z","price":225.11000061035156,"volume":5208300},{"date":"2025-12-02T00:00:00Z","price":224.3699951171875,"volume":5096700},{"date":"2025-12-03T00:00:00Z","price":230.24000549316406,"volume":4872900},{"date":"2025-12-04T00:00:00Z","price":228.7100067138672,"volume":3732900},{"date":"2025-12-05T00:00:00Z","price":226.0800018310547,"volume":3985200},{"date":"2025-12-08T00:00:00Z","price":223.1199951171875,"volume":4006100},{"date":"2025-12-09T00:00:00Z","price":222.99000549316406,"volume":4267900},{"date":"2025-12-10T00:00:00Z","price":225.17999267578125,"volume":8735200},{"date":"2025-12-11T00:00:00Z","price":223.97999572753906,"volume":4170600},{"date":"2025-12-12T00:00:00Z","price":223.32000732421875,"volume":5467600},{"date":"2025-12-15T00:00:00Z","price":227.4499969482422,"volume":5971900},{"date":"2025-12-16T00:00:00Z","price":223.6699981689453,"volume":6405900},{"date":"2025-12-17T00:00:00Z","price":224.30999755859375,"volume":5243400},{"date":"2025-12-18T00:00:00Z","price":222.82000732421875,"volume":4760400},{"date":"2025-12-19T00:00:00Z","price":226.82000732421875,"volume":18968800},{"date":"2025-12-22T00:00:00Z","price":227.91000366210938,"volume":4828100},{"date":"2025-12-23T00:00:00Z","price":228.7899932861328,"volume":3612100},{"date":"2025-12-24T00:00:00Z","price":229.88999938964844,"volume":1744900},{"date":"2025-12-26T00:00:00Z","price":229.97999572753906,"volume":1593900},{"date":"2025-12-29T00:00:00Z","price":230.83999633789062,"volume":3803000},{"date":"2025-12-30T00:00:00Z","price":229.74000549316406,"volume":2348000},{"date":"2025-12-31T00:00:00Z","price":228.49000549316406,"volume":3196900},{"date":"2026-01-02T00:00:00Z","price":229.30999755859375,"volume":3336800},{"date":"2026-01-05T00:00:00Z","price":220.17999267578125,"volume":9341300},{"date":"2026-01-06T00:00:00Z","price":223.92999267578125,"volume":9151700},{"date":"2026-01-07T00:00:00Z","price":233.4199981689453,"volume":10285400},{"date":"2026-01-08T00:00:00Z","price":224.1300048828125,"volume":9365900},{"date":"2026-01-09T00:00:00Z","price":220.0800018310547,"volume":6714200},{"date":"2026-01-12T00:00:00Z","price":220.0399932861328,"volume":6546100},{"date":"2026-01-13T00:00:00Z","price":220.75,"volume":4872600},{"date":"2026-01-14T00:00:00Z","price":221.88999938964844,"volume":8426400},{"date":"2026-01-15T00:00:00Z","price":216.75,"volume":6954200},{"date":"2026-01-16T00:00:00Z","price":214.35000610351562,"volume":8649700},{"date":"2026-01-20T00:00:00Z","price":214.0399932861328,"volume":8251400},{"date":"2026-01-21T00:00:00Z","price":216.14999389648438,"volume":10727100},{"date":"2026-01-22T00:00:00Z","price":218.11000061035156,"volume":5650900},{"date":"2026-01-23T00:00:00Z","price":219.25999450683594,"volume":5816400},{"date":"2026-01-26T00:00:00Z","price":220.77000427246094,"volume":6553400},{"date":"2026-01-27T00:00:00Z","price":223.92999267578125,"volume":5747400},{"date":"2026-01-28T00:00:00Z","price":218.6699981689453,"volume":5215800},{"date":"2026-01-29T00:00:00Z","price":220.42999267578125,"volume":7834000},{"date":"2026-01-30T00:00:00Z","price":223.00999450683594,"volume":6622200},{"date":"2026-02-02T00:00:00Z","price":225.63999938964844,"volume":5413000},{"date":"2026-02-03T00:00:00Z","price":225.66000366210938,"volume":8158500},{"date":"2026-02-04T00:00:00Z","price":217.11000061035156,"volume":15319700},{"date":"2026-02-05T00:00:00Z","price":219.02000427246094,"volume":10794000},{"date":"2026-02-06T00:00:00Z","price":223.42999267578125,"volume":6067100},{"date":"2026-02-09T00:00:00Z","price":223.25999450683594,"volume":6767700},{"date":"2026-02-10T00:00:00Z","price":222.44000244140625,"volume":6044500},{"date":"2026-02-11T00:00:00Z","price":220.88999938964844,"volume":8072400},{"date":"2026-02-12T00:00:00Z","price":227.5,"volume":8712000},{"date":"2026-02-13T00:00:00Z","price":231.5,"volume":8252200},{"date":"2026-02-17T00:00:00Z","price":232.86000061035156,"volume":7336400},{"date":"2026-02-18T00:00:00Z","price":228.72000122070312,"volume":5495100},{"date":"2026-02-19T00:00:00Z","price":224.35000610351562,"volume":5410800},{"date":"2026-02-20T00:00:00Z","price":224.80999755859375,"volume":6830300},{"date":"2026-02-23T00:00:00Z","price":229.47999572753906,"volume":5463200},{"date":"2026-02-24T00:00:00Z","price":228.44000244140625,"volume":4880800},{"date":"2026-02-25T00:00:00Z","price":226.9199981689453,"volume":5410900},{"date":"2026-02-26T00:00:00Z","price":224.69000244140625,"volume":5331300},{"date":"2026-02-27T00:00:00Z","price":232.0800018310547,"volume":8018100},{"date":"2026-03-02T00:00:00Z","price":234.25999450683594,"volume":7438800},{"date":"2026-03-03T00:00:00Z","price":233.86000061035156,"volume":6595700},{"date":"2026-03-04T00:00:00Z","price":236.19000244140625,"volume":5380800},{"date":"2026-03-05T00:00:00Z","price":232.35000610351562,"volume":9423100},{"date":"2026-03-06T00:00:00Z","price":230.11000061035156,"volume":6139600},{"date":"2026-03-09T00:00:00Z","price":227.4499969482422,"volume":7915800},{"date":"2026-03-10T00:00:00Z","price":227.00999450683594,"volume":6466800},{"date":"2026-03-11T00:00:00Z","price":227.67999267578125,"volume":5299200},{"date":"2026-03-12T00:00:00Z","price":225.3699951171875,"volume":7607000},{"date":"2026-03-13T00:00:00Z","price":219.67999267578125,"volume":5676100},{"date":"2026-03-16T00:00:00Z","price":221.4499969482422,"volume":3991800},{"date":"2026-03-17T00:00:00Z","price":219.75999450683594,"volume":4405700},{"date":"2026-03-18T00:00:00Z","price":208.33999633789062,"volume":8597000},{"date":"2026-03-19T00:00:00Z","price":206.22999572753906,"volume":7006800},{"date":"2026-03-20T00:00:00Z","price":205.07000732421875,"volume":27982400},{"date":"2026-03-23T00:00:00Z","price":204.92999267578125,"volume":7419900},{"date":"2026-03-24T00:00:00Z","price":205.1999969482422,"volume":6990500},{"date":"2026-03-25T00:00:00Z","price":207.17999267578125,"volume":6000100},{"date":"2026-03-26T00:00:00Z","price":211.1199951171875,"volume":4576300},{"date":"2026-03-27T00:00:00Z","price":209.39999389648438,"volume":5654000},{"date":"2026-03-30T00:00:00Z","price":213.1199951171875,"volume":7491200},{"date":"2026-03-31T00:00:00Z","price":217.49000549316406,"volume":8311700},{"date":"2026-04-01T00:00:00Z","price":214.97999572753906,"volume":5702800},{"date":"2026-04-02T00:00:00Z","price":208.83999633789062,"volume":5151100},{"date":"2026-04-06T00:00:00Z","price":206.69000244140625,"volume":4929100},{"date":"2026-04-07T00:00:00Z","price":206.3699951171875,"volume":8801600},{"date":"2026-04-08T00:00:00Z","price":211.58999633789062,"volume":5477500},{"date":"2026-04-09T00:00:00Z","price":212.39999389648438,"volume":4477800},{"date":"2026-04-10T00:00:00Z","price":207.94000244140625,"volume":4633200},{"date":"2026-04-13T00:00:00Z","price":206.47000122070312,"volume":7532500},{"date":"2026-04-14T00:00:00Z","price":210.25999450683594,"volume":6199400},{"date":"2026-04-15T00:00:00Z","price":208.4199981689453,"volume":5952100},{"date":"2026-04-16T00:00:00Z","price":208.99000549316406,"volume":5075400},{"date":"2026-04-17T00:00:00Z","price":208.3800048828125,"volume":8986600},{"date":"2026-04-20T00:00:00Z","price":203.7100067138672,"volume":5774300},{"date":"2026-04-21T00:00:00Z","price":205.1199951171875,"volume":7772100},{"date":"2026-04-22T00:00:00Z","price":200.5,"volume":7646200},{"date":"2026-04-23T00:00:00Z","price":200.9499969482422,"volume":7461100},{"date":"2026-04-24T00:00:00Z","price":198.7100067138672,"volume":7605800},{"date":"2026-04-27T00:00:00Z","price":197.3800048828125,"volume":7467600},{"date":"2026-04-28T00:00:00Z","price":197.69000244140625,"volume":6313100},{"date":"2026-04-29T00:00:00Z","price":203.88999938964844,"volume":10406300},{"date":"2026-04-30T00:00:00Z","price":211.32000732421875,"volume":10319200},{"date":"2026-05-01T00:00:00Z","price":206.60000610351562,"volume":6343100},{"date":"2026-05-04T00:00:00Z","price":208.16000366210938,"volume":4579300},{"date":"2026-05-05T00:00:00Z","price":206.11000061035156,"volume":4490500},{"date":"2026-05-06T00:00:00Z","price":205.02999877929688,"volume":7290000},{"date":"2026-05-07T00:00:00Z","price":202.7100067138672,"volume":6681100},{"date":"2026-05-08T00:00:00Z","price":201.5500030517578,"volume":4915400},{"date":"2026-05-11T00:00:00Z","price":202.77999877929688,"volume":4931700},{"date":"2026-05-12T00:00:00Z","price":207.86000061035156,"volume":7044100},{"date":"2026-05-13T00:00:00Z","price":208.5,"volume":5705700},{"date":"2026-05-14T00:00:00Z","price":210.77000427246094,"volume":5006500},{"date":"2026-05-15T00:00:00Z","price":210.38999938964844,"volume":5385000},{"date":"2026-05-18T00:00:00Z","price":209.41000366210938,"volume":5069000},{"date":"2026-05-19T00:00:00Z","price":213.75999450683594,"volume":7220300},{"date":"2026-05-20T00:00:00Z","price":212.3000030517578,"volume":5129000},{"date":"2026-05-21T00:00:00Z","price":214.5,"volume":3813800},{"date":"2026-05-22T00:00:00Z","price":215.6999969482422,"volume":5406100},{"date":"2026-05-26T00:00:00Z","price":213.1199951171875,"volume":4706700},{"date":"2026-05-27T00:00:00Z","price":215.39999389648438,"volume":4640100},{"date":"2026-05-28T00:00:00Z","price":218.6300048828125,"volume":5189300},{"date":"2026-05-29T00:00:00Z","price":217.72000122070312,"volume":7618500},{"date":"2026-06-01T00:00:00Z","price":212.92999267578125,"volume":4858400},{"date":"2026-06-02T00:00:00Z","price":215.39999389648438,"volume":5861800},{"date":"2026-06-03T00:00:00Z","price":217.1300048828125,"volume":5667500},{"date":"2026-06-04T00:00:00Z","price":224.94000244140625,"volume":6782000},{"date":"2026-06-05T00:00:00Z","price":227.22999572753906,"volume":6248900},{"date":"2026-06-08T00:00:00Z","price":223.07000732421875,"volume":4915600},{"date":"2026-06-09T00:00:00Z","price":225.4199981689453,"volume":4257500},{"date":"2026-06-10T00:00:00Z","price":224.9499969482422,"volume":4147300},{"date":"2026-06-11T00:00:00Z","price":224.77000427246094,"volume":4569000},{"date":"2026-06-12T00:00:00Z","price":227.72999572753906,"volume":4086500},{"date":"2026-06-15T00:00:00Z","price":221.58999633789062,"volume":5261900},{"date":"2026-06-16T00:00:00Z","price":222.47000122070312,"volume":5945500},{"date":"2026-06-17T00:00:00Z","price":221.22999572753906,"volume":5624200},{"date":"2026-06-18T00:00:00Z","price":216.49000549316406,"volume":9646100},{"date":"2026-06-22T00:00:00Z","price":230.00999450683594,"volume":9912800},{"date":"2026-06-23T00:00:00Z","price":234.75999450683594,"volume":7365600},{"date":"2026-06-24T00:00:00Z","price":234.88999938964844,"volume":7311000},{"date":"2026-06-25T00:00:00Z","price":243.13999938964844,"volume":10278100},{"date":"2026-06-26T00:00:00Z","price":253.35000610351562,"volume":52635100},{"date":"2026-06-29T00:00:00Z","price":254.30999755859375,"volume":9760500},{"date":"2026-06-30T00:00:00Z","price":251.63999938964844,"volume":6999700},{"date":"2026-07-01T00:00:00Z","price":251.05999755859375,"volume":6988000},{"date":"2026-07-02T00:00:00Z","price":261.07000732421875,"volume":7113400},{"date":"2026-07-06T00:00:00Z","price":254.75999450683594,"volume":8580200},{"date":"2026-07-07T00:00:00Z","price":254.64999389648438,"volume":8238300},{"date":"2026-07-08T00:00:00Z","price":252.74000549316406,"volume":7578700},{"date":"2026-07-09T00:00:00Z","price":249.91000366210938,"volume":5526000},{"date":"2026-07-10T00:00:00Z","price":248.0800018310547,"volume":5780700},{"date":"2026-07-13T00:00:00Z","price":248.0,"volume":4156400},{"date":"2026-07-14T00:00:00Z","price":244.77999877929688,"volume":5246800},{"date":"2026-07-15T00:00:00Z","price":244.11000061035156,"volume":6389000},{"date":"2026-07-16T00:00:00Z","price":254.38999938964844,"volume":6555500},{"date":"2026-07-17T00:00:00Z","price":254.49000549316406,"volume":6872400},{"date":"2026-07-20T00:00:00Z","price":253.3800048828125,"volume":4332400},{"date":"2026-07-21T00:00:00Z","price":256.1000061035156,"volume":4819300},{"date":"2026-07-22T00:00:00Z","price":253.3000030517578,"volume":4953200},{"date":"2026-07-23T00:00:00Z","price":256.9200134277344,"volume":4622700},{"date":"2026-07-24T00:00:00Z","price":259.3599853515625,"volume":4195000},{"date":"2026-07-27T00:00:00Z","price":256.9100036621094,"volume":5404400},{"date":"2026-07-28T00:00:00Z","price":263.20001220703125,"volume":7058400},{"date":"2026-07-29T00:00:00Z","price":263.29998779296875,"volume":5562300},{"date":"2026-07-30T00:00:00Z","price":257.4100036621094,"volume":6403400},{"date":"2026-07-31T00:00:00Z","price":250.94000244140625,"volume":7258200},{"date":"2026-08-03T00:00:00Z","price":245.10000610351562,"volume":7435600},{"date":"2026-08-04T00:00:00Z","price":243.8000030517578,"volume":8028800},{"date":"2026-08-05T00:00:00Z","price":246.1999969482422,"volume":5193700},{"date":"2026-08-06T00:00:00Z","price":243.8699951171875,"volume":4570200},{"date":"2026-08-07T00:00:00Z","price":246.0399932861328,"volume":4930700},{"date":"2026-08-10T00:00:00Z","price":247.97000122070312,"volume":4209500},{"date":"2026-08-11T00:00:00Z","price":250.08999633789062,"volume":4485200},{"date":"2026-08-12T00:00:00Z","price":248.75999450683594,"volume":3780500},{"date":"2026-08-13T00:00:00Z","price":250.82000732421875,"volume":4370400},{"date":"2026-08-14T00:00:00Z","price":249.4600067138672,"volume":4195000},{"date":"2026-08-17T00:00:00Z","price":250.3300018310547,"volume":4648600},{"date":"2026-08-18T00:00:00Z","price":258.9200134277344,"volume":5010200},{"date":"2026-08-19T00:00:00Z","price":265.9700012207031,"volume":5536000},{"date":"2026-08-20T00:00:00Z","price":261.8299865722656,"volume":5228900},{"date":"2026-08-21T00:00:00Z","price":264.9599914550781,"volume":5157200},{"date":"2026-08-24T00:00:00Z","price":264.5199890136719,"volume":3883600},{"date":"2026-08-25T00:00:00Z","price":265.7900085449219,"volume":3671000},{"date":"2026-08-26T00:00:00Z","price":262.8999938964844,"volume":3305100},{"date":"2026-08-27T00:00:00Z","price":258.1499938964844,"volume":4761900},{"date":"2026-08-28T00:00:00Z","price":255.47999572753906,"volume":3224400},{"date":"2026-08-31T00:00:00Z","price":256.4200134277344,"volume":4315000},{"date":"2026-09-01T00:00:00Z","price":259.989990234375,"volume":3866100},{"date":"2026-09-02T00:00:00Z","price":261.7200012207031,"volume":4225200},{"date":"2026-09-03T00:00:00Z","price":260.2099914550781,"volume":2878400},{"date":"2026-09-04T00:00:00Z","price":256.4599914550781,"volume":4728800},{"date":"2026-09-08T00:00:00Z","price":248.77999877929688,"volume":5570300},{"date":"2026-09-09T00:00:00Z","price":250.91000366210938,"volume":3866400},{"date":"2026-09-10T00:00:00Z","price":255.0,"volume":4396100},{"date":"2026-09-11T00:00:00Z","price":257.1199951171875,"volume":4308700},{"date":"2026-09-14T00:00:00Z","price":261.7699890136719,"volume":4512200},{"date":"2026-09-15T00:00:00Z","price":263.0400085449219,"volume":5119300},{"date":"2026-09-16T00:00:00Z","price":262.510009765625,"volume":3117800},{"date":"2026-09-17T00:00:00Z","price":264.0199890136719,"volume":3507500},{"date":"2026-09-18T00:00:00Z","price":263.9599914550781,"volume":8176600},{"date":"2026-09-21T00:00:00Z","price":264.4800109863281,"volume":3434900},{"date":"2026-09-22T00:00:00Z","price":265.2099914550781,"volume":2765900},{"date":"2026-09-23T00:00:00Z","price":265.0799865722656,"volume":3466400},{"date":"2026-09-24T00:00:00Z","price":265.1199951171875,"volume":3456000},{"date":"2026-09-25T00:00:00Z","price":264.3399963378906,"volume":2540400},{"date":"2026-09-28T00:00:00Z","price":266.2799987792969,"volume":4421300},{"date":"2026-09-29T00:00:00Z","price":263.2900085449219,"volume":4004200},{"date":"2026-09-30T00:00:00Z","price":261.5899963378906,"volume":4386600},{"date":"2026-10-01T00:00:00Z","price":259.92999267578125,"volume":3889900},{"date":"2026-10-02T00:00:00Z","price":262.82000732421875,"volume":5861400},{"date":"2026-10-05T00:00:00Z","price":265.760009765625,"volume":7542000},{"date":"2026-10-06T00:00:00Z","price":266.69000244140625,"volume":4500700},{"date":"2026-10-07T00:00:00Z","price":271.3599853515625,"volume":6077000},{"date":"2026-10-08T00:00:00Z","price":272.4200134277344,"volume":5492300},{"date":"2026-10-09T00:00:00Z","price":276.4700012207031,"volume":4297400},{"date":"2026-10-12T00:00:00Z","price":281.1199951171875,"volume":5593700},{"date":"2026-10-13T00:00:00Z","price":274.3599853515625,"volume":6408500},{"date":"2026-10-14T00:00:00Z","price":283.4800109863281,"volume":5624300},{"date":"2026-10-15T00:00:00Z","price":283.3999938964844,"volume":7620300},{"date":"2026-10-16T00:00:00Z","price":285.4200134277344,"volume":5776000},{"date":"2026-10-19T00:00:00Z","price":282.67999267578125,"volume":4171300},{"date":"2026-10-20T00:00:00Z","price":289.0799865722656,"volume":5175000},{"date":"2026-10-21T00:00:00Z","price":284.79998779296875,"volume":4393600},{"date":"2026-10-22T00:00:00Z","price":285.19000244140625,"volume":6172200},{"date":"2026-10-23T00:00:00Z","price":285.6400146484375,"volume":4631100},{"date":"2026-10-26T00:00:00Z","price":286.739990234375,"volume":4514400},{"date":"2026-10-27T00:00:00Z","price":286.3900146484375,"volume":3269100},{"date":"2026-10-28T00:00:00Z","price":285.989990234375,"volume":3108000},{"date":"2026-10-29T00:00:00Z","price":290.7900085449219,"volume":4323300},{"date":"2026-10-30T00:00:00Z","price":294.8900146484375,"volume":6897400},{"date":"2026-11-02T00:00:00Z","price":288.8399963378906,"volume":8850100},{"date":"2026-11-03T00:00:00Z","price":286.0,"volume":5367600},{"date":"2026-11-04T00:00:00Z","price":294.8299865722656,"volume":8434200},{"date":"2026-11-05T00:00:00Z","price":288.239990234375,"volume":7967200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":49.53,"return90d":14.809206180727363,"avgDollarVolume":1296544234.7934542,"historyDays":277,"eligible":true,"volatility":21.38444950357138,"rsi14":52.85885507193467,"sma200":238.57864936828614,"relativeVolume":1.6593416765402844,"high52":294.8900146484375,"low52":197.3800048828125,"rank":25,"score":75.75757575757575,"peSource":"https://finance.yahoo.com/quote/ABBV/","peFetchedAt":"2026-11-06T02:49:35.523745+00:00","peStatus":"reported"},{"ticker":"COST","companyName":"Costco Wholesale Corporation Common Stock","sector":"Consumer Discretionary","price":1065.5899658203125,"change":19.1199951171875,"changePercent":1.8270944845498738,"marketCap":463721569848.0,"volume":4732800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":917.3400268554688,"volume":2642100},{"date":"2025-10-02T00:00:00Z","price":916.77001953125,"volume":2063800},{"date":"2025-10-03T00:00:00Z","price":915.3800048828125,"volume":2319200},{"date":"2025-10-06T00:00:00Z","price":910.9400024414062,"volume":2504000},{"date":"2025-10-07T00:00:00Z","price":914.7999877929688,"volume":2601800},{"date":"2025-10-08T00:00:00Z","price":914.7999877929688,"volume":2376900},{"date":"2025-10-09T00:00:00Z","price":942.8900146484375,"volume":3742900},{"date":"2025-10-10T00:00:00Z","price":930.010009765625,"volume":3142500},{"date":"2025-10-13T00:00:00Z","price":935.5599975585938,"volume":2169600},{"date":"2025-10-14T00:00:00Z","price":946.510009765625,"volume":1925900},{"date":"2025-10-15T00:00:00Z","price":954.989990234375,"volume":2009800},{"date":"2025-10-16T00:00:00Z","price":925.6199951171875,"volume":2721400},{"date":"2025-10-17T00:00:00Z","price":936.3300170898438,"volume":2502200},{"date":"2025-10-20T00:00:00Z","price":936.1099853515625,"volume":1523700},{"date":"2025-10-21T00:00:00Z","price":937.5,"volume":1448200},{"date":"2025-10-22T00:00:00Z","price":944.6799926757812,"volume":2372400},{"date":"2025-10-23T00:00:00Z","price":942.0499877929688,"volume":1974800},{"date":"2025-10-24T00:00:00Z","price":932.1400146484375,"volume":1639400},{"date":"2025-10-27T00:00:00Z","price":929.8499755859375,"volume":1967600},{"date":"2025-10-28T00:00:00Z","price":924.1599731445312,"volume":2090800},{"date":"2025-10-29T00:00:00Z","price":912.4199829101562,"volume":2449600},{"date":"2025-10-30T00:00:00Z","price":920.1799926757812,"volume":2677100},{"date":"2025-10-31T00:00:00Z","price":911.4500122070312,"volume":2456300},{"date":"2025-11-03T00:00:00Z","price":928.0399780273438,"volume":3206600},{"date":"2025-11-04T00:00:00Z","price":940.739990234375,"volume":2554500},{"date":"2025-11-05T00:00:00Z","price":935.030029296875,"volume":2974800},{"date":"2025-11-06T00:00:00Z","price":923.5800170898438,"volume":3247700},{"date":"2025-11-07T00:00:00Z","price":922.739990234375,"volume":2584000},{"date":"2025-11-10T00:00:00Z","price":915.5599975585938,"volume":2612700},{"date":"2025-11-11T00:00:00Z","price":913.8599853515625,"volume":1663400},{"date":"2025-11-12T00:00:00Z","price":914.0,"volume":1829700},{"date":"2025-11-13T00:00:00Z","price":925.0800170898438,"volume":2430600},{"date":"2025-11-14T00:00:00Z","price":922.97998046875,"volume":1739100},{"date":"2025-11-17T00:00:00Z","price":912.5900268554688,"volume":2481900},{"date":"2025-11-18T00:00:00Z","price":895.0800170898438,"volume":2984700},{"date":"2025-11-19T00:00:00Z","price":890.5999755859375,"volume":3462300},{"date":"2025-11-20T00:00:00Z","price":893.2899780273438,"volume":2648300},{"date":"2025-11-21T00:00:00Z","price":899.010009765625,"volume":2870100},{"date":"2025-11-24T00:00:00Z","price":886.1199951171875,"volume":3661200},{"date":"2025-11-25T00:00:00Z","price":894.3300170898438,"volume":2534700},{"date":"2025-11-26T00:00:00Z","price":908.260009765625,"volume":1936200},{"date":"2025-11-28T00:00:00Z","price":913.5900268554688,"volume":1092600},{"date":"2025-12-01T00:00:00Z","price":911.9600219726562,"volume":2149400},{"date":"2025-12-02T00:00:00Z","price":922.030029296875,"volume":2160600},{"date":"2025-12-03T00:00:00Z","price":922.260009765625,"volume":1886800},{"date":"2025-12-04T00:00:00Z","price":895.8599853515625,"volume":3787800},{"date":"2025-12-05T00:00:00Z","price":894.6799926757812,"volume":2359800},{"date":"2025-12-08T00:00:00Z","price":887.52001953125,"volume":2407900},{"date":"2025-12-09T00:00:00Z","price":888.4400024414062,"volume":1899500},{"date":"2025-12-10T00:00:00Z","price":874.4099731445312,"volume":3318300},{"date":"2025-12-11T00:00:00Z","price":884.47998046875,"volume":3041600},{"date":"2025-12-12T00:00:00Z","price":884.469970703125,"volume":4808900},{"date":"2025-12-15T00:00:00Z","price":860.5599975585938,"volume":4771400},{"date":"2025-12-16T00:00:00Z","price":860.3900146484375,"volume":3843300},{"date":"2025-12-17T00:00:00Z","price":862.6500244140625,"volume":2363700},{"date":"2025-12-18T00:00:00Z","price":857.5900268554688,"volume":2467500},{"date":"2025-12-19T00:00:00Z","price":855.6199951171875,"volume":10097600},{"date":"2025-12-22T00:00:00Z","price":850.0,"volume":2373300},{"date":"2025-12-23T00:00:00Z","price":854.7899780273438,"volume":1903300},{"date":"2025-12-24T00:00:00Z","price":871.8599853515625,"volume":1822200},{"date":"2025-12-26T00:00:00Z","price":873.3499755859375,"volume":1324100},{"date":"2025-12-29T00:00:00Z","price":867.8400268554688,"volume":1792500},{"date":"2025-12-30T00:00:00Z","price":865.6500244140625,"volume":1680800},{"date":"2025-12-31T00:00:00Z","price":862.3400268554688,"volume":1490000},{"date":"2026-01-02T00:00:00Z","price":854.5,"volume":2373400},{"date":"2026-01-05T00:00:00Z","price":875.739990234375,"volume":2805600},{"date":"2026-01-06T00:00:00Z","price":889.0999755859375,"volume":2742300},{"date":"2026-01-07T00:00:00Z","price":882.5800170898438,"volume":2680100},{"date":"2026-01-08T00:00:00Z","price":915.3099975585938,"volume":5207200},{"date":"2026-01-09T00:00:00Z","price":924.8800048828125,"volume":2895400},{"date":"2026-01-12T00:00:00Z","price":943.0800170898438,"volume":3246400},{"date":"2026-01-13T00:00:00Z","price":941.9299926757812,"volume":2222100},{"date":"2026-01-14T00:00:00Z","price":950.97998046875,"volume":2894900},{"date":"2026-01-15T00:00:00Z","price":956.75,"volume":2185900},{"date":"2026-01-16T00:00:00Z","price":963.6099853515625,"volume":3862900},{"date":"2026-01-20T00:00:00Z","price":964.260009765625,"volume":3209900},{"date":"2026-01-21T00:00:00Z","price":982.8599853515625,"volume":4073700},{"date":"2026-01-22T00:00:00Z","price":976.1699829101562,"volume":2074400},{"date":"2026-01-23T00:00:00Z","price":983.25,"volume":1680600},{"date":"2026-01-26T00:00:00Z","price":977.6699829101562,"volume":2458700},{"date":"2026-01-27T00:00:00Z","price":970.280029296875,"volume":2077900},{"date":"2026-01-28T00:00:00Z","price":960.780029296875,"volume":2474800},{"date":"2026-01-29T00:00:00Z","price":952.8900146484375,"volume":1825000},{"date":"2026-01-30T00:00:00Z","price":940.25,"volume":2396300},{"date":"2026-02-02T00:00:00Z","price":968.3599853515625,"volume":2451300},{"date":"2026-02-03T00:00:00Z","price":977.9199829101562,"volume":2960700},{"date":"2026-02-04T00:00:00Z","price":978.3499755859375,"volume":2631500},{"date":"2026-02-05T00:00:00Z","price":989.2899780273438,"volume":2988800},{"date":"2026-02-06T00:00:00Z","price":1001.1599731445312,"volume":2358600},{"date":"2026-02-09T00:00:00Z","price":997.5900268554688,"volume":1861700},{"date":"2026-02-10T00:00:00Z","price":971.22998046875,"volume":1781500},{"date":"2026-02-11T00:00:00Z","price":978.1400146484375,"volume":1769400},{"date":"2026-02-12T00:00:00Z","price":998.8599853515625,"volume":2970400},{"date":"2026-02-13T00:00:00Z","price":1018.47998046875,"volume":2661600},{"date":"2026-02-17T00:00:00Z","price":1012.0499877929688,"volume":1732200},{"date":"2026-02-18T00:00:00Z","price":996.0800170898438,"volume":1926800},{"date":"2026-02-19T00:00:00Z","price":987.8200073242188,"volume":1750000},{"date":"2026-02-20T00:00:00Z","price":985.27001953125,"volume":1662200},{"date":"2026-02-23T00:00:00Z","price":986.02001953125,"volume":1489300},{"date":"2026-02-24T00:00:00Z","price":998.4299926757812,"volume":1671100},{"date":"2026-02-25T00:00:00Z","price":994.760009765625,"volume":1554600},{"date":"2026-02-26T00:00:00Z","price":986.739990234375,"volume":1804400},{"date":"2026-02-27T00:00:00Z","price":1010.7899780273438,"volume":3935000},{"date":"2026-03-02T00:00:00Z","price":1002.77001953125,"volume":1986900},{"date":"2026-03-03T00:00:00Z","price":1007.77001953125,"volume":1947100},{"date":"2026-03-04T00:00:00Z","price":1006.739990234375,"volume":1806600},{"date":"2026-03-05T00:00:00Z","price":982.5700073242188,"volume":2766000},{"date":"2026-03-06T00:00:00Z","price":998.0999755859375,"volume":2708900},{"date":"2026-03-09T00:00:00Z","price":1005.2999877929688,"volume":2348200},{"date":"2026-03-10T00:00:00Z","price":997.3599853515625,"volume":1613400},{"date":"2026-03-11T00:00:00Z","price":992.22998046875,"volume":1260500},{"date":"2026-03-12T00:00:00Z","price":1003.3200073242188,"volume":1669200},{"date":"2026-03-13T00:00:00Z","price":1008.4299926757812,"volume":1469700},{"date":"2026-03-16T00:00:00Z","price":1001.739990234375,"volume":1243400},{"date":"2026-03-17T00:00:00Z","price":996.1599731445312,"volume":1210400},{"date":"2026-03-18T00:00:00Z","price":979.9199829101562,"volume":1434400},{"date":"2026-03-19T00:00:00Z","price":974.780029296875,"volume":1340200},{"date":"2026-03-20T00:00:00Z","price":972.3300170898438,"volume":2621600},{"date":"2026-03-23T00:00:00Z","price":965.72998046875,"volume":1779100},{"date":"2026-03-24T00:00:00Z","price":973.8200073242188,"volume":1259300},{"date":"2026-03-25T00:00:00Z","price":974.8599853515625,"volume":1067100},{"date":"2026-03-26T00:00:00Z","price":979.6500244140625,"volume":1498300},{"date":"2026-03-27T00:00:00Z","price":983.8599853515625,"volume":1540900},{"date":"2026-03-30T00:00:00Z","price":996.5800170898438,"volume":2129100},{"date":"2026-03-31T00:00:00Z","price":996.4299926757812,"volume":2447900},{"date":"2026-04-01T00:00:00Z","price":996.5599975585938,"volume":1769800},{"date":"2026-04-02T00:00:00Z","price":1014.9600219726562,"volume":1828600},{"date":"2026-04-06T00:00:00Z","price":1018.5499877929688,"volume":1448600},{"date":"2026-04-07T00:00:00Z","price":1013.2100219726562,"volume":1428500},{"date":"2026-04-08T00:00:00Z","price":1030.27001953125,"volume":2265700},{"date":"2026-04-09T00:00:00Z","price":1032.030029296875,"volume":1433300},{"date":"2026-04-10T00:00:00Z","price":998.469970703125,"volume":2333000},{"date":"2026-04-13T00:00:00Z","price":980.8499755859375,"volume":2255500},{"date":"2026-04-14T00:00:00Z","price":974.7999877929688,"volume":2136500},{"date":"2026-04-15T00:00:00Z","price":984.75,"volume":2346200},{"date":"2026-04-16T00:00:00Z","price":987.2100219726562,"volume":1484300},{"date":"2026-04-17T00:00:00Z","price":999.8900146484375,"volume":2346500},{"date":"2026-04-20T00:00:00Z","price":997.8400268554688,"volume":1475400},{"date":"2026-04-21T00:00:00Z","price":1005.8099975585938,"volume":1367100},{"date":"2026-04-22T00:00:00Z","price":1003.7000122070312,"volume":1215200},{"date":"2026-04-23T00:00:00Z","price":1014.3800048828125,"volume":1570700},{"date":"2026-04-24T00:00:00Z","price":1011.1500244140625,"volume":1695200},{"date":"2026-04-27T00:00:00Z","price":998.010009765625,"volume":1620400},{"date":"2026-04-28T00:00:00Z","price":994.0,"volume":1776000},{"date":"2026-04-29T00:00:00Z","price":998.6699829101562,"volume":1516900},{"date":"2026-04-30T00:00:00Z","price":1014.530029296875,"volume":2049300},{"date":"2026-05-01T00:00:00Z","price":1011.7000122070312,"volume":1509700},{"date":"2026-05-04T00:00:00Z","price":1012.7899780273438,"volume":1479400},{"date":"2026-05-05T00:00:00Z","price":1016.4199829101562,"volume":1456300},{"date":"2026-05-06T00:00:00Z","price":995.75,"volume":2619100},{"date":"2026-05-07T00:00:00Z","price":1012.0599975585938,"volume":2014000},{"date":"2026-05-08T00:00:00Z","price":1008.7899780273438,"volume":1805200},{"date":"2026-05-11T00:00:00Z","price":999.469970703125,"volume":2053500},{"date":"2026-05-12T00:00:00Z","price":1021.8800048828125,"volume":2143200},{"date":"2026-05-13T00:00:00Z","price":1033.0799560546875,"volume":1654600},{"date":"2026-05-14T00:00:00Z","price":1041.25,"volume":1606600},{"date":"2026-05-15T00:00:00Z","price":1048.949951171875,"volume":1967000},{"date":"2026-05-18T00:00:00Z","price":1076.469970703125,"volume":2295200},{"date":"2026-05-19T00:00:00Z","price":1094.3199462890625,"volume":2853300},{"date":"2026-05-20T00:00:00Z","price":1074.010009765625,"volume":2223400},{"date":"2026-05-21T00:00:00Z","price":1050.449951171875,"volume":2149700},{"date":"2026-05-22T00:00:00Z","price":1028.239990234375,"volume":2048300},{"date":"2026-05-26T00:00:00Z","price":1002.9299926757812,"volume":2704600},{"date":"2026-05-27T00:00:00Z","price":1003.6900024414062,"volume":2390100},{"date":"2026-05-28T00:00:00Z","price":995.2000122070312,"volume":2844300},{"date":"2026-05-29T00:00:00Z","price":956.3200073242188,"volume":7028000},{"date":"2026-06-01T00:00:00Z","price":946.1099853515625,"volume":2816300},{"date":"2026-06-02T00:00:00Z","price":954.27001953125,"volume":2218200},{"date":"2026-06-03T00:00:00Z","price":961.8300170898438,"volume":2174100},{"date":"2026-06-04T00:00:00Z","price":972.3499755859375,"volume":2345200},{"date":"2026-06-05T00:00:00Z","price":971.8699951171875,"volume":3092000},{"date":"2026-06-08T00:00:00Z","price":974.75,"volume":2086100},{"date":"2026-06-09T00:00:00Z","price":968.5900268554688,"volume":1998600},{"date":"2026-06-10T00:00:00Z","price":983.3699951171875,"volume":1715600},{"date":"2026-06-11T00:00:00Z","price":975.6900024414062,"volume":1903400},{"date":"2026-06-12T00:00:00Z","price":982.3499755859375,"volume":1737300},{"date":"2026-06-15T00:00:00Z","price":979.4500122070312,"volume":1893700},{"date":"2026-06-16T00:00:00Z","price":986.6799926757812,"volume":1523400},{"date":"2026-06-17T00:00:00Z","price":965.5900268554688,"volume":1928000},{"date":"2026-06-18T00:00:00Z","price":951.4500122070312,"volume":3742900},{"date":"2026-06-22T00:00:00Z","price":951.3499755859375,"volume":2191900},{"date":"2026-06-23T00:00:00Z","price":957.6799926757812,"volume":2529800},{"date":"2026-06-24T00:00:00Z","price":961.0900268554688,"volume":2020200},{"date":"2026-06-25T00:00:00Z","price":942.239990234375,"volume":2492700},{"date":"2026-06-26T00:00:00Z","price":952.5399780273438,"volume":8239200},{"date":"2026-06-29T00:00:00Z","price":946.6799926757812,"volume":2450000},{"date":"2026-06-30T00:00:00Z","price":935.469970703125,"volume":2870900},{"date":"2026-07-01T00:00:00Z","price":924.6699829101562,"volume":2909700},{"date":"2026-07-02T00:00:00Z","price":951.6699829101562,"volume":2785800},{"date":"2026-07-06T00:00:00Z","price":950.25,"volume":2327500},{"date":"2026-07-07T00:00:00Z","price":947.5,"volume":1940200},{"date":"2026-07-08T00:00:00Z","price":953.1300048828125,"volume":1645500},{"date":"2026-07-09T00:00:00Z","price":912.969970703125,"volume":4545200},{"date":"2026-07-10T00:00:00Z","price":916.25,"volume":2102300},{"date":"2026-07-13T00:00:00Z","price":926.4299926757812,"volume":2373300},{"date":"2026-07-14T00:00:00Z","price":921.75,"volume":2409200},{"date":"2026-07-15T00:00:00Z","price":916.5399780273438,"volume":2423200},{"date":"2026-07-16T00:00:00Z","price":945.5700073242188,"volume":2735300},{"date":"2026-07-17T00:00:00Z","price":940.8699951171875,"volume":2508000},{"date":"2026-07-20T00:00:00Z","price":935.7999877929688,"volume":1507900},{"date":"2026-07-21T00:00:00Z","price":929.219970703125,"volume":1833500},{"date":"2026-07-22T00:00:00Z","price":927.3099975585938,"volume":1762700},{"date":"2026-07-23T00:00:00Z","price":926.0599975585938,"volume":1785200},{"date":"2026-07-24T00:00:00Z","price":935.030029296875,"volume":1586300},{"date":"2026-07-27T00:00:00Z","price":951.5800170898438,"volume":2109500},{"date":"2026-07-28T00:00:00Z","price":966.5800170898438,"volume":2682800},{"date":"2026-07-29T00:00:00Z","price":974.030029296875,"volume":1973400},{"date":"2026-07-30T00:00:00Z","price":954.1699829101562,"volume":2334500},{"date":"2026-07-31T00:00:00Z","price":951.8900146484375,"volume":1760200},{"date":"2026-08-03T00:00:00Z","price":954.0800170898438,"volume":2014100},{"date":"2026-08-04T00:00:00Z","price":947.8499755859375,"volume":2437300},{"date":"2026-08-05T00:00:00Z","price":941.989990234375,"volume":1692400},{"date":"2026-08-06T00:00:00Z","price":949.1500244140625,"volume":2116500},{"date":"2026-08-07T00:00:00Z","price":947.8200073242188,"volume":1523800},{"date":"2026-08-10T00:00:00Z","price":952.75,"volume":1479200},{"date":"2026-08-11T00:00:00Z","price":944.3200073242188,"volume":1801400},{"date":"2026-08-12T00:00:00Z","price":949.5800170898438,"volume":1311800},{"date":"2026-08-13T00:00:00Z","price":961.8499755859375,"volume":1324900},{"date":"2026-08-14T00:00:00Z","price":961.0999755859375,"volume":1165100},{"date":"2026-08-17T00:00:00Z","price":953.5,"volume":1242800},{"date":"2026-08-18T00:00:00Z","price":961.3499755859375,"volume":1845200},{"date":"2026-08-19T00:00:00Z","price":956.989990234375,"volume":1642300},{"date":"2026-08-20T00:00:00Z","price":933.510009765625,"volume":2503700},{"date":"2026-08-21T00:00:00Z","price":947.739990234375,"volume":2365600},{"date":"2026-08-24T00:00:00Z","price":971.4000244140625,"volume":2204700},{"date":"2026-08-25T00:00:00Z","price":960.010009765625,"volume":1359900},{"date":"2026-08-26T00:00:00Z","price":956.1199951171875,"volume":1221600},{"date":"2026-08-27T00:00:00Z","price":934.6599731445312,"volume":2239600},{"date":"2026-08-28T00:00:00Z","price":945.469970703125,"volume":1401300},{"date":"2026-08-31T00:00:00Z","price":943.8900146484375,"volume":2392600},{"date":"2026-09-01T00:00:00Z","price":939.9600219726562,"volume":1507800},{"date":"2026-09-02T00:00:00Z","price":928.47998046875,"volume":2163000},{"date":"2026-09-03T00:00:00Z","price":925.4099731445312,"volume":2171100},{"date":"2026-09-04T00:00:00Z","price":915.739990234375,"volume":2076200},{"date":"2026-09-08T00:00:00Z","price":910.1799926757812,"volume":2236900},{"date":"2026-09-09T00:00:00Z","price":902.5999755859375,"volume":2065600},{"date":"2026-09-10T00:00:00Z","price":902.3800048828125,"volume":1925700},{"date":"2026-09-11T00:00:00Z","price":904.77001953125,"volume":1772000},{"date":"2026-09-14T00:00:00Z","price":918.9099731445312,"volume":2012800},{"date":"2026-09-15T00:00:00Z","price":901.3499755859375,"volume":2198700},{"date":"2026-09-16T00:00:00Z","price":893.739990234375,"volume":2096900},{"date":"2026-09-17T00:00:00Z","price":893.9299926757812,"volume":2320000},{"date":"2026-09-18T00:00:00Z","price":895.3099975585938,"volume":4175000},{"date":"2026-09-21T00:00:00Z","price":898.47998046875,"volume":2160100},{"date":"2026-09-22T00:00:00Z","price":899.4099731445312,"volume":1980600},{"date":"2026-09-23T00:00:00Z","price":904.7000122070312,"volume":2280700},{"date":"2026-09-24T00:00:00Z","price":896.47998046875,"volume":2893300},{"date":"2026-09-25T00:00:00Z","price":922.77001953125,"volume":4629300},{"date":"2026-09-28T00:00:00Z","price":922.9199829101562,"volume":2443800},{"date":"2026-09-29T00:00:00Z","price":924.5900268554688,"volume":2412900},{"date":"2026-09-30T00:00:00Z","price":910.3400268554688,"volume":2218300},{"date":"2026-10-01T00:00:00Z","price":914.9400024414062,"volume":2125600},{"date":"2026-10-02T00:00:00Z","price":920.6500244140625,"volume":2024100},{"date":"2026-10-05T00:00:00Z","price":923.52001953125,"volume":1952600},{"date":"2026-10-06T00:00:00Z","price":935.6799926757812,"volume":1899800},{"date":"2026-10-07T00:00:00Z","price":942.25,"volume":1771000},{"date":"2026-10-08T00:00:00Z","price":947.9199829101562,"volume":2271800},{"date":"2026-10-09T00:00:00Z","price":946.9199829101562,"volume":1502800},{"date":"2026-10-12T00:00:00Z","price":959.4400024414062,"volume":1478800},{"date":"2026-10-13T00:00:00Z","price":954.6300048828125,"volume":1422300},{"date":"2026-10-14T00:00:00Z","price":982.0,"volume":3073900},{"date":"2026-10-15T00:00:00Z","price":978.010009765625,"volume":2999000},{"date":"2026-10-16T00:00:00Z","price":989.1099853515625,"volume":2515400},{"date":"2026-10-19T00:00:00Z","price":995.530029296875,"volume":1744800},{"date":"2026-10-20T00:00:00Z","price":994.6099853515625,"volume":2165900},{"date":"2026-10-21T00:00:00Z","price":998.3099975585938,"volume":1511700},{"date":"2026-10-22T00:00:00Z","price":1018.2100219726562,"volume":2837400},{"date":"2026-10-23T00:00:00Z","price":1003.3200073242188,"volume":2405700},{"date":"2026-10-26T00:00:00Z","price":1005.1599731445312,"volume":2373600},{"date":"2026-10-27T00:00:00Z","price":992.1300048828125,"volume":2241300},{"date":"2026-10-28T00:00:00Z","price":982.72998046875,"volume":1714700},{"date":"2026-10-29T00:00:00Z","price":996.0800170898438,"volume":1599800},{"date":"2026-10-30T00:00:00Z","price":1012.280029296875,"volume":3466700},{"date":"2026-11-02T00:00:00Z","price":1040.550048828125,"volume":3109700},{"date":"2026-11-03T00:00:00Z","price":1019.260009765625,"volume":1914600},{"date":"2026-11-04T00:00:00Z","price":1046.469970703125,"volume":2582800},{"date":"2026-11-05T00:00:00Z","price":1065.5899658203125,"volume":4732800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":51.33,"return90d":15.24003001229126,"avgDollarVolume":2068057171.5214806,"historyDays":277,"eligible":true,"volatility":20.00566564629434,"rsi14":69.5560799443149,"sma200":972.4301977539062,"relativeVolume":2.1814765768468187,"high52":1094.3199462890625,"low52":850.0,"rank":26,"score":74.74747474747475,"peSource":"https://finance.yahoo.com/quote/COST/","peFetchedAt":"2026-11-06T02:49:35.761600+00:00","peStatus":"reported"},{"ticker":"CVX","companyName":"Chevron Corporation Common Stock","sector":"Energy","price":212.92999267578125,"change":-4.0300140380859375,"changePercent":-1.857491663613764,"marketCap":428663335607.0,"volume":10449000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":154.5800018310547,"volume":6768400},{"date":"2025-10-02T00:00:00Z","price":153.3699951171875,"volume":7562400},{"date":"2025-10-03T00:00:00Z","price":153.5500030517578,"volume":7249300},{"date":"2025-10-06T00:00:00Z","price":154.02000427246094,"volume":4778900},{"date":"2025-10-07T00:00:00Z","price":154.91000366210938,"volume":5479600},{"date":"2025-10-08T00:00:00Z","price":153.74000549316406,"volume":5678000},{"date":"2025-10-09T00:00:00Z","price":151.63999938964844,"volume":6178600},{"date":"2025-10-10T00:00:00Z","price":148.89999389648438,"volume":7796600},{"date":"2025-10-13T00:00:00Z","price":151.94000244140625,"volume":5978800},{"date":"2025-10-14T00:00:00Z","price":152.38999938964844,"volume":6419400},{"date":"2025-10-15T00:00:00Z","price":152.11000061035156,"volume":5824900},{"date":"2025-10-16T00:00:00Z","price":151.7100067138672,"volume":5276800},{"date":"2025-10-17T00:00:00Z","price":153.0800018310547,"volume":7735500},{"date":"2025-10-20T00:00:00Z","price":154.47999572753906,"volume":5676500},{"date":"2025-10-21T00:00:00Z","price":153.7899932861328,"volume":6304900},{"date":"2025-10-22T00:00:00Z","price":155.57000732421875,"volume":6036700},{"date":"2025-10-23T00:00:00Z","price":156.55999755859375,"volume":9810900},{"date":"2025-10-24T00:00:00Z","price":155.55999755859375,"volume":4979900},{"date":"2025-10-27T00:00:00Z","price":155.27999877929688,"volume":4884400},{"date":"2025-10-28T00:00:00Z","price":154.1300048828125,"volume":5066500},{"date":"2025-10-29T00:00:00Z","price":155.10000610351562,"volume":7344400},{"date":"2025-10-30T00:00:00Z","price":153.52000427246094,"volume":8971200},{"date":"2025-10-31T00:00:00Z","price":157.72000122070312,"volume":11136100},{"date":"2025-11-03T00:00:00Z","price":154.0399932861328,"volume":8512200},{"date":"2025-11-04T00:00:00Z","price":153.38999938964844,"volume":6976800},{"date":"2025-11-05T00:00:00Z","price":152.66000366210938,"volume":5894700},{"date":"2025-11-06T00:00:00Z","price":152.94000244140625,"volume":6466300},{"date":"2025-11-07T00:00:00Z","price":155.02000427246094,"volume":9835900},{"date":"2025-11-10T00:00:00Z","price":155.64999389648438,"volume":8436800},{"date":"2025-11-11T00:00:00Z","price":156.24000549316406,"volume":6361400},{"date":"2025-11-12T00:00:00Z","price":153.32000732421875,"volume":11670900},{"date":"2025-11-13T00:00:00Z","price":155.5800018310547,"volume":7998700},{"date":"2025-11-14T00:00:00Z","price":157.6199951171875,"volume":8484800},{"date":"2025-11-17T00:00:00Z","price":154.82000732421875,"volume":8745000},{"date":"2025-11-18T00:00:00Z","price":153.6199951171875,"volume":10813400},{"date":"2025-11-19T00:00:00Z","price":151.6999969482422,"volume":7539900},{"date":"2025-11-20T00:00:00Z","price":150.30999755859375,"volume":7623400},{"date":"2025-11-21T00:00:00Z","price":149.97999572753906,"volume":9248400},{"date":"2025-11-24T00:00:00Z","price":149.75,"volume":14181100},{"date":"2025-11-25T00:00:00Z","price":148.52999877929688,"volume":11447900},{"date":"2025-11-26T00:00:00Z","price":149.50999450683594,"volume":7578900},{"date":"2025-11-28T00:00:00Z","price":151.1300048828125,"volume":3848600},{"date":"2025-12-01T00:00:00Z","price":152.5399932861328,"volume":8209000},{"date":"2025-12-02T00:00:00Z","price":150.25,"volume":9196300},{"date":"2025-12-03T00:00:00Z","price":151.58999633789062,"volume":8060200},{"date":"2025-12-04T00:00:00Z","price":152.25999450683594,"volume":7254700},{"date":"2025-12-05T00:00:00Z","price":150.0,"volume":12659800},{"date":"2025-12-08T00:00:00Z","price":148.7100067138672,"volume":10237200},{"date":"2025-12-09T00:00:00Z","price":148.49000549316406,"volume":8916700},{"date":"2025-12-10T00:00:00Z","price":151.41000366210938,"volume":10976300},{"date":"2025-12-11T00:00:00Z","price":150.72000122070312,"volume":8414200},{"date":"2025-12-12T00:00:00Z","price":149.99000549316406,"volume":5848100},{"date":"2025-12-15T00:00:00Z","price":149.8000030517578,"volume":7503000},{"date":"2025-12-16T00:00:00Z","price":146.75,"volume":11290500},{"date":"2025-12-17T00:00:00Z","price":149.52000427246094,"volume":8805300},{"date":"2025-12-18T00:00:00Z","price":147.69000244140625,"volume":6998800},{"date":"2025-12-19T00:00:00Z","price":147.75,"volume":21701400},{"date":"2025-12-22T00:00:00Z","price":149.8000030517578,"volume":8143600},{"date":"2025-12-23T00:00:00Z","price":150.50999450683594,"volume":4663700},{"date":"2025-12-24T00:00:00Z","price":150.5,"volume":2227600},{"date":"2025-12-26T00:00:00Z","price":150.02000427246094,"volume":3706900},{"date":"2025-12-29T00:00:00Z","price":150.99000549316406,"volume":5589100},{"date":"2025-12-30T00:00:00Z","price":152.30999755859375,"volume":5150500},{"date":"2025-12-31T00:00:00Z","price":152.41000366210938,"volume":4953100},{"date":"2026-01-02T00:00:00Z","price":155.89999389648438,"volume":6862100},{"date":"2026-01-05T00:00:00Z","price":163.85000610351562,"volume":35094900},{"date":"2026-01-06T00:00:00Z","price":156.5399932861328,"volume":20564900},{"date":"2026-01-07T00:00:00Z","price":155.1999969482422,"volume":13537900},{"date":"2026-01-08T00:00:00Z","price":159.25,"volume":12929600},{"date":"2026-01-09T00:00:00Z","price":162.11000061035156,"volume":12549600},{"date":"2026-01-12T00:00:00Z","price":162.33999633789062,"volume":9796800},{"date":"2026-01-13T00:00:00Z","price":163.8699951171875,"volume":12068600},{"date":"2026-01-14T00:00:00Z","price":167.24000549316406,"volume":16414900},{"date":"2026-01-15T00:00:00Z","price":166.16000366210938,"volume":8097400},{"date":"2026-01-16T00:00:00Z","price":166.25999450683594,"volume":9745800},{"date":"2026-01-20T00:00:00Z","price":165.3000030517578,"volume":11142500},{"date":"2026-01-21T00:00:00Z","price":166.72999572753906,"volume":10918500},{"date":"2026-01-22T00:00:00Z","price":166.66000366210938,"volume":8957400},{"date":"2026-01-23T00:00:00Z","price":166.72000122070312,"volume":8368700},{"date":"2026-01-26T00:00:00Z","price":167.5,"volume":8912600},{"date":"2026-01-27T00:00:00Z","price":169.0500030517578,"volume":9784900},{"date":"2026-01-28T00:00:00Z","price":169.92999267578125,"volume":9200200},{"date":"2026-01-29T00:00:00Z","price":171.19000244140625,"volume":16786600},{"date":"2026-01-30T00:00:00Z","price":176.89999389648438,"volume":22946600},{"date":"2026-02-02T00:00:00Z","price":174.02999877929688,"volume":14235300},{"date":"2026-02-03T00:00:00Z","price":178.0399932861328,"volume":18425400},{"date":"2026-02-04T00:00:00Z","price":181.22999572753906,"volume":16170500},{"date":"2026-02-05T00:00:00Z","price":179.22999572753906,"volume":10474100},{"date":"2026-02-06T00:00:00Z","price":180.86000061035156,"volume":9901800},{"date":"2026-02-09T00:00:00Z","price":182.60000610351562,"volume":12021300},{"date":"2026-02-10T00:00:00Z","price":182.25999450683594,"volume":7458200},{"date":"2026-02-11T00:00:00Z","price":185.82000732421875,"volume":10502100},{"date":"2026-02-12T00:00:00Z","price":182.39999389648438,"volume":9673700},{"date":"2026-02-13T00:00:00Z","price":183.74000549316406,"volume":9034700},{"date":"2026-02-17T00:00:00Z","price":180.5500030517578,"volume":9849000},{"date":"2026-02-18T00:00:00Z","price":183.8699951171875,"volume":10313400},{"date":"2026-02-19T00:00:00Z","price":184.77999877929688,"volume":10773300},{"date":"2026-02-20T00:00:00Z","price":183.92999267578125,"volume":9566200},{"date":"2026-02-23T00:00:00Z","price":184.91000366210938,"volume":7047200},{"date":"2026-02-24T00:00:00Z","price":185.33999633789062,"volume":7451800},{"date":"2026-02-25T00:00:00Z","price":184.22000122070312,"volume":9440700},{"date":"2026-02-26T00:00:00Z","price":184.16000366210938,"volume":7133800},{"date":"2026-02-27T00:00:00Z","price":186.75999450683594,"volume":12035500},{"date":"2026-03-02T00:00:00Z","price":189.60000610351562,"volume":15809100},{"date":"2026-03-03T00:00:00Z","price":188.77000427246094,"volume":14004200},{"date":"2026-03-04T00:00:00Z","price":186.02999877929688,"volume":11054400},{"date":"2026-03-05T00:00:00Z","price":189.89999389648438,"volume":13567200},{"date":"2026-03-06T00:00:00Z","price":189.94000244140625,"volume":13073100},{"date":"2026-03-09T00:00:00Z","price":189.44000244140625,"volume":15987500},{"date":"2026-03-10T00:00:00Z","price":186.2899932861328,"volume":11999600},{"date":"2026-03-11T00:00:00Z","price":191.7899932861328,"volume":11371700},{"date":"2026-03-12T00:00:00Z","price":196.97000122070312,"volume":27151800},{"date":"2026-03-13T00:00:00Z","price":196.82000732421875,"volume":13017000},{"date":"2026-03-16T00:00:00Z","price":196.83999633789062,"volume":12683900},{"date":"2026-03-17T00:00:00Z","price":197.97000122070312,"volume":14018600},{"date":"2026-03-18T00:00:00Z","price":198.61000061035156,"volume":13305000},{"date":"2026-03-19T00:00:00Z","price":201.44000244140625,"volume":16918400},{"date":"2026-03-20T00:00:00Z","price":201.72999572753906,"volume":35849500},{"date":"2026-03-23T00:00:00Z","price":205.2100067138672,"volume":15735700},{"date":"2026-03-24T00:00:00Z","price":206.7899932861328,"volume":16695500},{"date":"2026-03-25T00:00:00Z","price":205.14999389648438,"volume":8865000},{"date":"2026-03-26T00:00:00Z","price":207.7899932861328,"volume":11085600},{"date":"2026-03-27T00:00:00Z","price":211.14999389648438,"volume":13907800},{"date":"2026-03-30T00:00:00Z","price":210.7100067138672,"volume":10409000},{"date":"2026-03-31T00:00:00Z","price":206.89999389648438,"volume":17403900},{"date":"2026-04-01T00:00:00Z","price":197.41000366210938,"volume":23051900},{"date":"2026-04-02T00:00:00Z","price":198.97000122070312,"volume":11528000},{"date":"2026-04-06T00:00:00Z","price":198.86000061035156,"volume":8245700},{"date":"2026-04-07T00:00:00Z","price":201.5399932861328,"volume":11672600},{"date":"2026-04-08T00:00:00Z","price":192.88999938964844,"volume":17195400},{"date":"2026-04-09T00:00:00Z","price":190.36000061035156,"volume":11634000},{"date":"2026-04-10T00:00:00Z","price":188.5500030517578,"volume":11151400},{"date":"2026-04-13T00:00:00Z","price":191.77999877929688,"volume":12000200},{"date":"2026-04-14T00:00:00Z","price":187.02000427246094,"volume":12111000},{"date":"2026-04-15T00:00:00Z","price":184.91000366210938,"volume":8661600},{"date":"2026-04-16T00:00:00Z","price":188.14999389648438,"volume":8013200},{"date":"2026-04-17T00:00:00Z","price":183.99000549316406,"volume":15720600},{"date":"2026-04-20T00:00:00Z","price":183.25,"volume":9661100},{"date":"2026-04-21T00:00:00Z","price":185.97999572753906,"volume":9799000},{"date":"2026-04-22T00:00:00Z","price":186.32000732421875,"volume":8708300},{"date":"2026-04-23T00:00:00Z","price":187.60000610351562,"volume":6684700},{"date":"2026-04-24T00:00:00Z","price":185.2100067138672,"volume":9626700},{"date":"2026-04-27T00:00:00Z","price":184.77999877929688,"volume":10836600},{"date":"2026-04-28T00:00:00Z","price":188.36000061035156,"volume":10754900},{"date":"2026-04-29T00:00:00Z","price":192.22000122070312,"volume":8644600},{"date":"2026-04-30T00:00:00Z","price":193.30999755859375,"volume":11748600},{"date":"2026-05-01T00:00:00Z","price":190.6300048828125,"volume":10435900},{"date":"2026-05-04T00:00:00Z","price":192.27999877929688,"volume":8229500},{"date":"2026-05-05T00:00:00Z","price":192.63999938964844,"volume":5642800},{"date":"2026-05-06T00:00:00Z","price":185.16000366210938,"volume":11082900},{"date":"2026-05-07T00:00:00Z","price":182.5,"volume":12194000},{"date":"2026-05-08T00:00:00Z","price":181.6199951171875,"volume":13053000},{"date":"2026-05-11T00:00:00Z","price":184.74000549316406,"volume":12042100},{"date":"2026-05-12T00:00:00Z","price":185.9499969482422,"volume":8995100},{"date":"2026-05-13T00:00:00Z","price":186.0,"volume":7554700},{"date":"2026-05-14T00:00:00Z","price":186.63999938964844,"volume":6222400},{"date":"2026-05-15T00:00:00Z","price":191.10000610351562,"volume":11210800},{"date":"2026-05-18T00:00:00Z","price":196.1199951171875,"volume":9869700},{"date":"2026-05-19T00:00:00Z","price":197.25,"volume":11819200},{"date":"2026-05-20T00:00:00Z","price":191.3300018310547,"volume":14564900},{"date":"2026-05-21T00:00:00Z","price":191.00999450683594,"volume":9051200},{"date":"2026-05-22T00:00:00Z","price":191.42999267578125,"volume":7209600},{"date":"2026-05-26T00:00:00Z","price":184.7100067138672,"volume":14264600},{"date":"2026-05-27T00:00:00Z","price":182.39999389648438,"volume":9442800},{"date":"2026-05-28T00:00:00Z","price":183.02999877929688,"volume":8725400},{"date":"2026-05-29T00:00:00Z","price":182.4600067138672,"volume":13886500},{"date":"2026-06-01T00:00:00Z","price":185.8300018310547,"volume":8850500},{"date":"2026-06-02T00:00:00Z","price":187.5500030517578,"volume":6549800},{"date":"2026-06-03T00:00:00Z","price":189.7100067138672,"volume":7983700},{"date":"2026-06-04T00:00:00Z","price":188.35000610351562,"volume":5163200},{"date":"2026-06-05T00:00:00Z","price":187.30999755859375,"volume":6310900},{"date":"2026-06-08T00:00:00Z","price":189.24000549316406,"volume":6113000},{"date":"2026-06-09T00:00:00Z","price":186.75999450683594,"volume":8469900},{"date":"2026-06-10T00:00:00Z","price":189.8000030517578,"volume":10041800},{"date":"2026-06-11T00:00:00Z","price":185.82000732421875,"volume":9274100},{"date":"2026-06-12T00:00:00Z","price":187.22000122070312,"volume":8703400},{"date":"2026-06-15T00:00:00Z","price":180.39999389648438,"volume":10184900},{"date":"2026-06-16T00:00:00Z","price":180.11000061035156,"volume":6663500},{"date":"2026-06-17T00:00:00Z","price":177.5800018310547,"volume":8430000},{"date":"2026-06-18T00:00:00Z","price":173.6300048828125,"volume":19146100},{"date":"2026-06-22T00:00:00Z","price":175.05999755859375,"volume":11108900},{"date":"2026-06-23T00:00:00Z","price":175.97999572753906,"volume":6555300},{"date":"2026-06-24T00:00:00Z","price":171.4499969482422,"volume":10634600},{"date":"2026-06-25T00:00:00Z","price":172.24000549316406,"volume":7954200},{"date":"2026-06-26T00:00:00Z","price":171.05999755859375,"volume":13102200},{"date":"2026-06-29T00:00:00Z","price":168.47000122070312,"volume":8813700},{"date":"2026-06-30T00:00:00Z","price":165.75999450683594,"volume":19428800},{"date":"2026-07-01T00:00:00Z","price":165.69000244140625,"volume":9175500},{"date":"2026-07-02T00:00:00Z","price":169.1999969482422,"volume":9561800},{"date":"2026-07-06T00:00:00Z","price":168.10000610351562,"volume":9974300},{"date":"2026-07-07T00:00:00Z","price":174.00999450683594,"volume":9748900},{"date":"2026-07-08T00:00:00Z","price":175.97000122070312,"volume":9921800},{"date":"2026-07-09T00:00:00Z","price":174.0500030517578,"volume":6582400},{"date":"2026-07-10T00:00:00Z","price":176.39999389648438,"volume":5996600},{"date":"2026-07-13T00:00:00Z","price":182.1999969482422,"volume":7685100},{"date":"2026-07-14T00:00:00Z","price":181.75999450683594,"volume":6823300},{"date":"2026-07-15T00:00:00Z","price":181.60000610351562,"volume":6665700},{"date":"2026-07-16T00:00:00Z","price":183.86000061035156,"volume":6257600},{"date":"2026-07-17T00:00:00Z","price":187.3800048828125,"volume":7058300},{"date":"2026-07-20T00:00:00Z","price":189.7100067138672,"volume":7767000},{"date":"2026-07-21T00:00:00Z","price":191.07000732421875,"volume":6892400},{"date":"2026-07-22T00:00:00Z","price":192.97999572753906,"volume":6142400},{"date":"2026-07-23T00:00:00Z","price":194.4199981689453,"volume":8150000},{"date":"2026-07-24T00:00:00Z","price":194.7899932861328,"volume":6700400},{"date":"2026-07-27T00:00:00Z","price":190.0,"volume":7369200},{"date":"2026-07-28T00:00:00Z","price":187.5800018310547,"volume":7406800},{"date":"2026-07-29T00:00:00Z","price":191.86000061035156,"volume":8101200},{"date":"2026-07-30T00:00:00Z","price":192.30999755859375,"volume":6645000},{"date":"2026-07-31T00:00:00Z","price":196.8300018310547,"volume":9958100},{"date":"2026-08-03T00:00:00Z","price":193.17999267578125,"volume":9544100},{"date":"2026-08-04T00:00:00Z","price":190.39999389648438,"volume":9455900},{"date":"2026-08-05T00:00:00Z","price":186.41000366210938,"volume":8260600},{"date":"2026-08-06T00:00:00Z","price":189.22999572753906,"volume":7182100},{"date":"2026-08-07T00:00:00Z","price":186.55999755859375,"volume":7098800},{"date":"2026-08-10T00:00:00Z","price":194.91000366210938,"volume":13667300},{"date":"2026-08-11T00:00:00Z","price":196.66000366210938,"volume":6049800},{"date":"2026-08-12T00:00:00Z","price":196.60000610351562,"volume":7366200},{"date":"2026-08-13T00:00:00Z","price":197.6999969482422,"volume":5908900},{"date":"2026-08-14T00:00:00Z","price":200.0,"volume":7910500},{"date":"2026-08-17T00:00:00Z","price":202.6999969482422,"volume":8357800},{"date":"2026-08-18T00:00:00Z","price":205.74000549316406,"volume":7701600},{"date":"2026-08-19T00:00:00Z","price":205.75999450683594,"volume":8689900},{"date":"2026-08-20T00:00:00Z","price":205.77000427246094,"volume":8200600},{"date":"2026-08-21T00:00:00Z","price":205.27000427246094,"volume":7359100},{"date":"2026-08-24T00:00:00Z","price":203.08999633789062,"volume":5853900},{"date":"2026-08-25T00:00:00Z","price":199.88999938964844,"volume":8176800},{"date":"2026-08-26T00:00:00Z","price":200.2100067138672,"volume":6863100},{"date":"2026-08-27T00:00:00Z","price":199.77000427246094,"volume":8112300},{"date":"2026-08-28T00:00:00Z","price":201.86000061035156,"volume":5301000},{"date":"2026-08-31T00:00:00Z","price":206.13999938964844,"volume":12067400},{"date":"2026-09-01T00:00:00Z","price":211.0500030517578,"volume":8551500},{"date":"2026-09-02T00:00:00Z","price":211.77999877929688,"volume":7595300},{"date":"2026-09-03T00:00:00Z","price":211.32000732421875,"volume":6668200},{"date":"2026-09-04T00:00:00Z","price":208.60000610351562,"volume":5458400},{"date":"2026-09-08T00:00:00Z","price":209.8000030517578,"volume":7703900},{"date":"2026-09-09T00:00:00Z","price":213.80999755859375,"volume":8384700},{"date":"2026-09-10T00:00:00Z","price":212.75999450683594,"volume":9625200},{"date":"2026-09-11T00:00:00Z","price":214.05999755859375,"volume":6570300},{"date":"2026-09-14T00:00:00Z","price":212.1699981689453,"volume":9366000},{"date":"2026-09-15T00:00:00Z","price":217.77000427246094,"volume":9557600},{"date":"2026-09-16T00:00:00Z","price":211.5399932861328,"volume":8045100},{"date":"2026-09-17T00:00:00Z","price":211.57000732421875,"volume":7387300},{"date":"2026-09-18T00:00:00Z","price":209.50999450683594,"volume":47298700},{"date":"2026-09-21T00:00:00Z","price":203.6699981689453,"volume":8464000},{"date":"2026-09-22T00:00:00Z","price":202.41000366210938,"volume":9344100},{"date":"2026-09-23T00:00:00Z","price":205.50999450683594,"volume":8257800},{"date":"2026-09-24T00:00:00Z","price":205.64999389648438,"volume":9382800},{"date":"2026-09-25T00:00:00Z","price":204.4499969482422,"volume":7134300},{"date":"2026-09-28T00:00:00Z","price":206.3699951171875,"volume":9529800},{"date":"2026-09-29T00:00:00Z","price":204.3800048828125,"volume":5917600},{"date":"2026-09-30T00:00:00Z","price":204.2100067138672,"volume":6390200},{"date":"2026-10-01T00:00:00Z","price":207.10000610351562,"volume":5999700},{"date":"2026-10-02T00:00:00Z","price":206.69000244140625,"volume":6669900},{"date":"2026-10-05T00:00:00Z","price":206.47000122070312,"volume":6445100},{"date":"2026-10-06T00:00:00Z","price":207.5800018310547,"volume":5468800},{"date":"2026-10-07T00:00:00Z","price":205.14999389648438,"volume":5733000},{"date":"2026-10-08T00:00:00Z","price":211.5500030517578,"volume":7620800},{"date":"2026-10-09T00:00:00Z","price":211.97999572753906,"volume":6298800},{"date":"2026-10-12T00:00:00Z","price":215.0,"volume":8302800},{"date":"2026-10-13T00:00:00Z","price":217.72999572753906,"volume":7432300},{"date":"2026-10-14T00:00:00Z","price":222.0399932861328,"volume":9505100},{"date":"2026-10-15T00:00:00Z","price":219.32000732421875,"volume":7100200},{"date":"2026-10-16T00:00:00Z","price":224.99000549316406,"volume":8719900},{"date":"2026-10-19T00:00:00Z","price":224.3699951171875,"volume":9513000},{"date":"2026-10-20T00:00:00Z","price":225.7100067138672,"volume":8011900},{"date":"2026-10-21T00:00:00Z","price":226.77999877929688,"volume":8201700},{"date":"2026-10-22T00:00:00Z","price":226.67999267578125,"volume":6593700},{"date":"2026-10-23T00:00:00Z","price":233.2100067138672,"volume":8140500},{"date":"2026-10-26T00:00:00Z","price":232.00999450683594,"volume":6954700},{"date":"2026-10-27T00:00:00Z","price":228.22999572753906,"volume":6433800},{"date":"2026-10-28T00:00:00Z","price":229.1999969482422,"volume":6342700},{"date":"2026-10-29T00:00:00Z","price":231.4600067138672,"volume":5648600},{"date":"2026-10-30T00:00:00Z","price":235.52000427246094,"volume":11013300},{"date":"2026-11-02T00:00:00Z","price":227.77000427246094,"volume":9171100},{"date":"2026-11-03T00:00:00Z","price":225.27000427246094,"volume":7372800},{"date":"2026-11-04T00:00:00Z","price":216.9600067138672,"volume":11583800},{"date":"2026-11-05T00:00:00Z","price":212.92999267578125,"volume":10449000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.63,"return90d":28.511068584889856,"avgDollarVolume":1798500613.5003226,"historyDays":277,"eligible":true,"volatility":24.561299062143075,"rsi14":36.4555310801404,"sma200":194.43010009765624,"relativeVolume":1.2305671974367507,"high52":235.52000427246094,"low52":146.75,"rank":27,"score":73.73737373737374,"peSource":"https://finance.yahoo.com/quote/CVX/","peFetchedAt":"2026-11-06T02:49:35.906382+00:00","peStatus":"reported"},{"ticker":"PLTR","companyName":"Palantir Technologies Inc. Class A Common Stock","sector":"Technology","price":154.99000549316406,"change":-16.709991455078125,"changePercent":-9.73208605246233,"marketCap":413710716286.0,"volume":49779900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":184.9499969482422,"volume":45717300},{"date":"2025-10-02T00:00:00Z","price":187.0500030517578,"volume":39849200},{"date":"2025-10-03T00:00:00Z","price":173.07000732421875,"volume":105533400},{"date":"2025-10-06T00:00:00Z","price":179.52999877929688,"volume":52504200},{"date":"2025-10-07T00:00:00Z","price":182.1699981689453,"volume":58179300},{"date":"2025-10-08T00:00:00Z","price":183.55999755859375,"volume":36299700},{"date":"2025-10-09T00:00:00Z","price":185.47000122070312,"volume":45050300},{"date":"2025-10-10T00:00:00Z","price":175.44000244140625,"volume":55194000},{"date":"2025-10-13T00:00:00Z","price":177.2100067138672,"volume":41332400},{"date":"2025-10-14T00:00:00Z","price":179.74000549316406,"volume":49261400},{"date":"2025-10-15T00:00:00Z","price":179.6199951171875,"volume":37372100},{"date":"2025-10-16T00:00:00Z","price":178.1199951171875,"volume":42870900},{"date":"2025-10-17T00:00:00Z","price":178.14999389648438,"volume":43421500},{"date":"2025-10-20T00:00:00Z","price":181.58999633789062,"volume":31975800},{"date":"2025-10-21T00:00:00Z","price":181.50999450683594,"volume":27528100},{"date":"2025-10-22T00:00:00Z","price":175.49000549316406,"volume":58263100},{"date":"2025-10-23T00:00:00Z","price":180.47999572753906,"volume":35812300},{"date":"2025-10-24T00:00:00Z","price":184.6300048828125,"volume":34813500},{"date":"2025-10-27T00:00:00Z","price":189.17999267578125,"volume":47153100},{"date":"2025-10-28T00:00:00Z","price":189.60000610351562,"volume":38201000},{"date":"2025-10-29T00:00:00Z","price":198.80999755859375,"volume":65537300},{"date":"2025-10-30T00:00:00Z","price":194.5500030517578,"volume":43541700},{"date":"2025-10-31T00:00:00Z","price":200.47000122070312,"volume":52697600},{"date":"2025-11-03T00:00:00Z","price":207.17999267578125,"volume":81016800},{"date":"2025-11-04T00:00:00Z","price":190.74000549316406,"volume":121380900},{"date":"2025-11-05T00:00:00Z","price":187.89999389648438,"volume":76121000},{"date":"2025-11-06T00:00:00Z","price":175.0500030517578,"volume":78468600},{"date":"2025-11-07T00:00:00Z","price":177.92999267578125,"volume":73989700},{"date":"2025-11-10T00:00:00Z","price":193.61000061035156,"volume":87764200},{"date":"2025-11-11T00:00:00Z","price":190.9600067138672,"volume":49819700},{"date":"2025-11-12T00:00:00Z","price":184.1699981689453,"volume":55347100},{"date":"2025-11-13T00:00:00Z","price":172.13999938964844,"volume":63188800},{"date":"2025-11-14T00:00:00Z","price":174.00999450683594,"volume":62596800},{"date":"2025-11-17T00:00:00Z","price":171.25,"volume":50339000},{"date":"2025-11-18T00:00:00Z","price":167.3300018310547,"volume":53710100},{"date":"2025-11-19T00:00:00Z","price":165.4199981689453,"volume":46108200},{"date":"2025-11-20T00:00:00Z","price":155.7449951171875,"volume":78443900},{"date":"2025-11-21T00:00:00Z","price":154.85000610351562,"volume":71346400},{"date":"2025-11-24T00:00:00Z","price":162.25,"volume":57877800},{"date":"2025-11-25T00:00:00Z","price":163.5500030517578,"volume":36523500},{"date":"2025-11-26T00:00:00Z","price":165.77000427246094,"volume":34610500},{"date":"2025-11-28T00:00:00Z","price":168.4499969482422,"volume":17199500},{"date":"2025-12-01T00:00:00Z","price":167.49000549316406,"volume":27779600},{"date":"2025-12-02T00:00:00Z","price":170.69000244140625,"volume":35368000},{"date":"2025-12-03T00:00:00Z","price":176.0800018310547,"volume":30541600},{"date":"2025-12-04T00:00:00Z","price":177.9199981689453,"volume":29217800},{"date":"2025-12-05T00:00:00Z","price":181.75999450683594,"volume":32079300},{"date":"2025-12-08T00:00:00Z","price":181.49000549316406,"volume":30456700},{"date":"2025-12-09T00:00:00Z","price":181.83999633789062,"volume":18937600},{"date":"2025-12-10T00:00:00Z","price":187.91000366210938,"volume":59398000},{"date":"2025-12-11T00:00:00Z","price":187.5399932861328,"volume":36843200},{"date":"2025-12-12T00:00:00Z","price":183.57000732421875,"volume":42427400},{"date":"2025-12-15T00:00:00Z","price":183.25,"volume":32796100},{"date":"2025-12-16T00:00:00Z","price":187.75,"volume":42070300},{"date":"2025-12-17T00:00:00Z","price":177.2899932861328,"volume":50424700},{"date":"2025-12-18T00:00:00Z","price":185.69000244140625,"volume":40221500},{"date":"2025-12-19T00:00:00Z","price":193.3800048828125,"volume":76929400},{"date":"2025-12-22T00:00:00Z","price":193.97999572753906,"volume":36686000},{"date":"2025-12-23T00:00:00Z","price":194.1300048828125,"volume":24041000},{"date":"2025-12-24T00:00:00Z","price":194.1699981689453,"volume":11710100},{"date":"2025-12-26T00:00:00Z","price":188.7100067138672,"volume":26262000},{"date":"2025-12-29T00:00:00Z","price":184.17999267578125,"volume":28242000},{"date":"2025-12-30T00:00:00Z","price":180.83999633789062,"volume":23336300},{"date":"2025-12-31T00:00:00Z","price":177.75,"volume":22997400},{"date":"2026-01-02T00:00:00Z","price":167.86000061035156,"volume":60634100},{"date":"2026-01-05T00:00:00Z","price":174.0399932861328,"volume":39511700},{"date":"2026-01-06T00:00:00Z","price":179.7100067138672,"volume":34838600},{"date":"2026-01-07T00:00:00Z","price":181.67999267578125,"volume":45349000},{"date":"2026-01-08T00:00:00Z","price":176.86000061035156,"volume":47304300},{"date":"2026-01-09T00:00:00Z","price":177.49000549316406,"volume":31362900},{"date":"2026-01-12T00:00:00Z","price":179.41000366210938,"volume":34954500},{"date":"2026-01-13T00:00:00Z","price":178.9600067138672,"volume":27769400},{"date":"2026-01-14T00:00:00Z","price":178.39999389648438,"volume":33651400},{"date":"2026-01-15T00:00:00Z","price":177.07000732421875,"volume":31109200},{"date":"2026-01-16T00:00:00Z","price":170.9600067138672,"volume":59483600},{"date":"2026-01-20T00:00:00Z","price":168.52999877929688,"volume":36708500},{"date":"2026-01-21T00:00:00Z","price":165.3300018310547,"volume":47851200},{"date":"2026-01-22T00:00:00Z","price":165.89999389648438,"volume":28499500},{"date":"2026-01-23T00:00:00Z","price":169.60000610351562,"volume":30285700},{"date":"2026-01-26T00:00:00Z","price":167.47000122070312,"volume":22777200},{"date":"2026-01-27T00:00:00Z","price":165.6999969482422,"volume":26542300},{"date":"2026-01-28T00:00:00Z","price":157.35000610351562,"volume":44822800},{"date":"2026-01-29T00:00:00Z","price":151.86000061035156,"volume":59846800},{"date":"2026-01-30T00:00:00Z","price":146.58999633789062,"volume":47271000},{"date":"2026-02-02T00:00:00Z","price":147.75999450683594,"volume":72811100},{"date":"2026-02-03T00:00:00Z","price":157.8800048828125,"volume":113169200},{"date":"2026-02-04T00:00:00Z","price":139.5399932861328,"volume":113199500},{"date":"2026-02-05T00:00:00Z","price":130.00999450683594,"volume":93690800},{"date":"2026-02-06T00:00:00Z","price":135.89999389648438,"volume":62661400},{"date":"2026-02-09T00:00:00Z","price":142.91000366210938,"volume":58042500},{"date":"2026-02-10T00:00:00Z","price":139.50999450683594,"volume":56061300},{"date":"2026-02-11T00:00:00Z","price":135.67999267578125,"volume":52796100},{"date":"2026-02-12T00:00:00Z","price":129.1300048828125,"volume":74090600},{"date":"2026-02-13T00:00:00Z","price":131.41000366210938,"volume":49438100},{"date":"2026-02-17T00:00:00Z","price":133.02000427246094,"volume":48407100},{"date":"2026-02-18T00:00:00Z","price":135.3800048828125,"volume":59677100},{"date":"2026-02-19T00:00:00Z","price":134.88999938964844,"volume":42197200},{"date":"2026-02-20T00:00:00Z","price":135.24000549316406,"volume":53726800},{"date":"2026-02-23T00:00:00Z","price":130.60000610351562,"volume":52512200},{"date":"2026-02-24T00:00:00Z","price":128.83999633789062,"volume":47121400},{"date":"2026-02-25T00:00:00Z","price":134.19000244140625,"volume":53078300},{"date":"2026-02-26T00:00:00Z","price":135.94000244140625,"volume":45100000},{"date":"2026-02-27T00:00:00Z","price":137.19000244140625,"volume":59412400},{"date":"2026-03-02T00:00:00Z","price":145.1699981689453,"volume":72683900},{"date":"2026-03-03T00:00:00Z","price":147.22000122070312,"volume":67460200},{"date":"2026-03-04T00:00:00Z","price":153.19000244140625,"volume":60062200},{"date":"2026-03-05T00:00:00Z","price":152.6699981689453,"volume":50714500},{"date":"2026-03-06T00:00:00Z","price":157.16000366210938,"volume":74980900},{"date":"2026-03-09T00:00:00Z","price":156.42999267578125,"volume":47574200},{"date":"2026-03-10T00:00:00Z","price":151.13999938964844,"volume":47501400},{"date":"2026-03-11T00:00:00Z","price":151.60000610351562,"volume":33955900},{"date":"2026-03-12T00:00:00Z","price":153.5,"volume":54409800},{"date":"2026-03-13T00:00:00Z","price":150.9499969482422,"volume":42460600},{"date":"2026-03-16T00:00:00Z","price":152.72000122070312,"volume":32898900},{"date":"2026-03-17T00:00:00Z","price":155.0800018310547,"volume":37118500},{"date":"2026-03-18T00:00:00Z","price":152.77000427246094,"volume":32476700},{"date":"2026-03-19T00:00:00Z","price":155.67999267578125,"volume":33915900},{"date":"2026-03-20T00:00:00Z","price":150.67999267578125,"volume":48700200},{"date":"2026-03-23T00:00:00Z","price":160.83999633789062,"volume":57507100},{"date":"2026-03-24T00:00:00Z","price":154.77999877929688,"volume":56155700},{"date":"2026-03-25T00:00:00Z","price":154.9600067138672,"volume":38543300},{"date":"2026-03-26T00:00:00Z","price":147.55999755859375,"volume":43038400},{"date":"2026-03-27T00:00:00Z","price":143.05999755859375,"volume":35790800},{"date":"2026-03-30T00:00:00Z","price":137.5500030517578,"volume":41289800},{"date":"2026-03-31T00:00:00Z","price":146.27999877929688,"volume":45558600},{"date":"2026-04-01T00:00:00Z","price":146.49000549316406,"volume":34171000},{"date":"2026-04-02T00:00:00Z","price":148.4600067138672,"volume":30437000},{"date":"2026-04-06T00:00:00Z","price":147.92999267578125,"volume":25142200},{"date":"2026-04-07T00:00:00Z","price":150.07000732421875,"volume":28671100},{"date":"2026-04-08T00:00:00Z","price":140.75999450683594,"volume":64827700},{"date":"2026-04-09T00:00:00Z","price":130.49000549316406,"volume":92361400},{"date":"2026-04-10T00:00:00Z","price":128.05999755859375,"volume":116656800},{"date":"2026-04-13T00:00:00Z","price":132.3699951171875,"volume":65772800},{"date":"2026-04-14T00:00:00Z","price":135.6999969482422,"volume":52786800},{"date":"2026-04-15T00:00:00Z","price":142.14999389648438,"volume":48389400},{"date":"2026-04-16T00:00:00Z","price":142.75999450683594,"volume":43746000},{"date":"2026-04-17T00:00:00Z","price":146.38999938964844,"volume":50657600},{"date":"2026-04-20T00:00:00Z","price":145.88999938964844,"volume":33482700},{"date":"2026-04-21T00:00:00Z","price":145.97000122070312,"volume":44830000},{"date":"2026-04-22T00:00:00Z","price":152.6199951171875,"volume":43701500},{"date":"2026-04-23T00:00:00Z","price":141.57000732421875,"volume":58654400},{"date":"2026-04-24T00:00:00Z","price":143.08999633789062,"volume":38677200},{"date":"2026-04-27T00:00:00Z","price":143.10000610351562,"volume":31275400},{"date":"2026-04-28T00:00:00Z","price":141.17999267578125,"volume":24757200},{"date":"2026-04-29T00:00:00Z","price":137.97000122070312,"volume":33348100},{"date":"2026-04-30T00:00:00Z","price":139.11000061035156,"volume":32523600},{"date":"2026-05-01T00:00:00Z","price":144.07000732421875,"volume":33219900},{"date":"2026-05-04T00:00:00Z","price":146.02999877929688,"volume":70525900},{"date":"2026-05-05T00:00:00Z","price":135.91000366210938,"volume":89747100},{"date":"2026-05-06T00:00:00Z","price":133.7899932861328,"volume":55524800},{"date":"2026-05-07T00:00:00Z","price":137.0500030517578,"volume":50184900},{"date":"2026-05-08T00:00:00Z","price":137.8000030517578,"volume":41745400},{"date":"2026-05-11T00:00:00Z","price":136.88999938964844,"volume":41414500},{"date":"2026-05-12T00:00:00Z","price":136.0,"volume":38781100},{"date":"2026-05-13T00:00:00Z","price":130.0500030517578,"volume":55189400},{"date":"2026-05-14T00:00:00Z","price":133.72999572753906,"volume":37052600},{"date":"2026-05-15T00:00:00Z","price":133.99000549316406,"volume":32629700},{"date":"2026-05-18T00:00:00Z","price":135.13999938964844,"volume":32034600},{"date":"2026-05-19T00:00:00Z","price":135.25999450683594,"volume":29777300},{"date":"2026-05-20T00:00:00Z","price":137.14999389648438,"volume":31307700},{"date":"2026-05-21T00:00:00Z","price":137.4149932861328,"volume":24311900},{"date":"2026-05-22T00:00:00Z","price":136.8800048828125,"volume":27578000},{"date":"2026-05-26T00:00:00Z","price":136.60000610351562,"volume":31723900},{"date":"2026-05-27T00:00:00Z","price":132.50999450683594,"volume":34159800},{"date":"2026-05-28T00:00:00Z","price":143.33999633789062,"volume":52085200},{"date":"2026-05-29T00:00:00Z","price":156.5399932861328,"volume":92196600},{"date":"2026-06-01T00:00:00Z","price":160.64999389648438,"volume":57654000},{"date":"2026-06-02T00:00:00Z","price":152.1699981689453,"volume":43163100},{"date":"2026-06-03T00:00:00Z","price":142.1999969482422,"volume":41072500},{"date":"2026-06-04T00:00:00Z","price":141.6999969482422,"volume":40834000},{"date":"2026-06-05T00:00:00Z","price":135.52999877929688,"volume":38283500},{"date":"2026-06-08T00:00:00Z","price":136.47000122070312,"volume":26978900},{"date":"2026-06-09T00:00:00Z","price":132.07000732421875,"volume":38680000},{"date":"2026-06-10T00:00:00Z","price":130.2100067138672,"volume":30612600},{"date":"2026-06-11T00:00:00Z","price":131.0800018310547,"volume":27554500},{"date":"2026-06-12T00:00:00Z","price":127.98999786376953,"volume":35378000},{"date":"2026-06-15T00:00:00Z","price":134.7100067138672,"volume":41748200},{"date":"2026-06-16T00:00:00Z","price":133.25,"volume":30409900},{"date":"2026-06-17T00:00:00Z","price":130.6300048828125,"volume":32290800},{"date":"2026-06-18T00:00:00Z","price":128.47000122070312,"volume":55338000},{"date":"2026-06-22T00:00:00Z","price":119.5,"volume":56924500},{"date":"2026-06-23T00:00:00Z","price":116.69999694824219,"volume":44661900},{"date":"2026-06-24T00:00:00Z","price":113.5,"volume":46520700},{"date":"2026-06-25T00:00:00Z","price":107.2699966430664,"volume":61840100},{"date":"2026-06-26T00:00:00Z","price":112.93000030517578,"volume":61360500},{"date":"2026-06-29T00:00:00Z","price":115.69999694824219,"volume":45017400},{"date":"2026-06-30T00:00:00Z","price":116.66999816894531,"volume":38069700},{"date":"2026-07-01T00:00:00Z","price":125.7300033569336,"volume":58561300},{"date":"2026-07-02T00:00:00Z","price":129.3000030517578,"volume":60641000},{"date":"2026-07-06T00:00:00Z","price":132.5399932861328,"volume":37360100},{"date":"2026-07-07T00:00:00Z","price":134.3699951171875,"volume":52570400},{"date":"2026-07-08T00:00:00Z","price":132.22000122070312,"volume":40587800},{"date":"2026-07-09T00:00:00Z","price":129.0399932861328,"volume":35286100},{"date":"2026-07-10T00:00:00Z","price":126.79000091552734,"volume":31163000},{"date":"2026-07-13T00:00:00Z","price":130.0399932861328,"volume":39786500},{"date":"2026-07-14T00:00:00Z","price":133.72000122070312,"volume":49963700},{"date":"2026-07-15T00:00:00Z","price":133.75999450683594,"volume":26064500},{"date":"2026-07-16T00:00:00Z","price":134.44000244140625,"volume":28951300},{"date":"2026-07-17T00:00:00Z","price":132.3800048828125,"volume":31875100},{"date":"2026-07-20T00:00:00Z","price":134.85000610351562,"volume":30571300},{"date":"2026-07-21T00:00:00Z","price":132.66000366210938,"volume":23161800},{"date":"2026-07-22T00:00:00Z","price":124.56999969482422,"volume":38588300},{"date":"2026-07-23T00:00:00Z","price":123.37000274658203,"volume":29757900},{"date":"2026-07-24T00:00:00Z","price":122.91999816894531,"volume":21177000},{"date":"2026-07-27T00:00:00Z","price":131.52999877929688,"volume":36708200},{"date":"2026-07-28T00:00:00Z","price":123.52999877929688,"volume":43597300},{"date":"2026-07-29T00:00:00Z","price":123.0,"volume":27207900},{"date":"2026-07-30T00:00:00Z","price":122.26000213623047,"volume":27801600},{"date":"2026-07-31T00:00:00Z","price":123.05999755859375,"volume":29085100},{"date":"2026-08-03T00:00:00Z","price":125.6500015258789,"volume":77282900},{"date":"2026-08-04T00:00:00Z","price":162.66000366210938,"volume":175034700},{"date":"2026-08-05T00:00:00Z","price":158.42999267578125,"volume":63515900},{"date":"2026-08-06T00:00:00Z","price":155.9199981689453,"volume":41751400},{"date":"2026-08-07T00:00:00Z","price":172.00999450683594,"volume":77579900},{"date":"2026-08-10T00:00:00Z","price":175.22999572753906,"volume":57402700},{"date":"2026-08-11T00:00:00Z","price":174.94000244140625,"volume":43162500},{"date":"2026-08-12T00:00:00Z","price":171.0399932861328,"volume":35220300},{"date":"2026-08-13T00:00:00Z","price":179.00999450683594,"volume":36511200},{"date":"2026-08-14T00:00:00Z","price":174.0399932861328,"volume":24065800},{"date":"2026-08-17T00:00:00Z","price":172.5500030517578,"volume":24590900},{"date":"2026-08-18T00:00:00Z","price":171.5399932861328,"volume":28082100},{"date":"2026-08-19T00:00:00Z","price":175.19000244140625,"volume":36132600},{"date":"2026-08-20T00:00:00Z","price":173.9600067138672,"volume":27018400},{"date":"2026-08-21T00:00:00Z","price":179.94000244140625,"volume":41076200},{"date":"2026-08-24T00:00:00Z","price":175.88999938964844,"volume":35115500},{"date":"2026-08-25T00:00:00Z","price":172.72999572753906,"volume":24558500},{"date":"2026-08-26T00:00:00Z","price":177.5,"volume":27924200},{"date":"2026-08-27T00:00:00Z","price":185.92999267578125,"volume":40739300},{"date":"2026-08-28T00:00:00Z","price":186.2899932861328,"volume":25060200},{"date":"2026-08-31T00:00:00Z","price":186.3800048828125,"volume":25941200},{"date":"2026-09-01T00:00:00Z","price":179.9199981689453,"volume":24567200},{"date":"2026-09-02T00:00:00Z","price":169.4600067138672,"volume":39874000},{"date":"2026-09-03T00:00:00Z","price":182.52999877929688,"volume":38108000},{"date":"2026-09-04T00:00:00Z","price":174.3300018310547,"volume":27963000},{"date":"2026-09-08T00:00:00Z","price":170.3000030517578,"volume":24582300},{"date":"2026-09-09T00:00:00Z","price":169.52999877929688,"volume":20356800},{"date":"2026-09-10T00:00:00Z","price":165.86000061035156,"volume":21330700},{"date":"2026-09-11T00:00:00Z","price":167.22999572753906,"volume":15410400},{"date":"2026-09-14T00:00:00Z","price":173.30999755859375,"volume":29149500},{"date":"2026-09-15T00:00:00Z","price":172.55999755859375,"volume":31238200},{"date":"2026-09-16T00:00:00Z","price":174.33999633789062,"volume":20984000},{"date":"2026-09-17T00:00:00Z","price":176.24000549316406,"volume":23776100},{"date":"2026-09-18T00:00:00Z","price":177.63999938964844,"volume":39302700},{"date":"2026-09-21T00:00:00Z","price":183.08999633789062,"volume":22006700},{"date":"2026-09-22T00:00:00Z","price":184.99000549316406,"volume":21991700},{"date":"2026-09-23T00:00:00Z","price":191.7899932861328,"volume":35119600},{"date":"2026-09-24T00:00:00Z","price":192.58999633789062,"volume":22675800},{"date":"2026-09-25T00:00:00Z","price":189.6699981689453,"volume":17807100},{"date":"2026-09-28T00:00:00Z","price":187.47999572753906,"volume":18464100},{"date":"2026-09-29T00:00:00Z","price":186.97000122070312,"volume":14754100},{"date":"2026-09-30T00:00:00Z","price":187.0500030517578,"volume":17921200},{"date":"2026-10-01T00:00:00Z","price":190.0399932861328,"volume":17902000},{"date":"2026-10-02T00:00:00Z","price":188.75,"volume":17932100},{"date":"2026-10-05T00:00:00Z","price":189.39999389648438,"volume":17710000},{"date":"2026-10-06T00:00:00Z","price":192.07000732421875,"volume":17651200},{"date":"2026-10-07T00:00:00Z","price":194.1199951171875,"volume":15729200},{"date":"2026-10-08T00:00:00Z","price":198.77999877929688,"volume":41865400},{"date":"2026-10-09T00:00:00Z","price":209.0500030517578,"volume":37622500},{"date":"2026-10-12T00:00:00Z","price":209.0,"volume":24308800},{"date":"2026-10-13T00:00:00Z","price":208.6699981689453,"volume":18535900},{"date":"2026-10-14T00:00:00Z","price":200.97000122070312,"volume":24263800},{"date":"2026-10-15T00:00:00Z","price":200.5,"volume":24781500},{"date":"2026-10-16T00:00:00Z","price":186.02999877929688,"volume":33354900},{"date":"2026-10-19T00:00:00Z","price":194.14999389648438,"volume":23934800},{"date":"2026-10-20T00:00:00Z","price":192.60000610351562,"volume":15095200},{"date":"2026-10-21T00:00:00Z","price":201.72000122070312,"volume":21398400},{"date":"2026-10-22T00:00:00Z","price":196.19000244140625,"volume":22933600},{"date":"2026-10-23T00:00:00Z","price":196.75,"volume":17668400},{"date":"2026-10-26T00:00:00Z","price":198.83999633789062,"volume":16380400},{"date":"2026-10-27T00:00:00Z","price":198.72999572753906,"volume":19907300},{"date":"2026-10-28T00:00:00Z","price":196.80999755859375,"volume":20821300},{"date":"2026-10-29T00:00:00Z","price":196.4199981689453,"volume":20102900},{"date":"2026-10-30T00:00:00Z","price":184.11000061035156,"volume":27070000},{"date":"2026-11-02T00:00:00Z","price":178.33999633789062,"volume":37183900},{"date":"2026-11-03T00:00:00Z","price":175.39999389648438,"volume":53062500},{"date":"2026-11-04T00:00:00Z","price":171.6999969482422,"volume":35044600},{"date":"2026-11-05T00:00:00Z","price":154.99000549316406,"volume":49779900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":109.15,"return90d":23.27209206633405,"avgDollarVolume":5015982066.724069,"historyDays":277,"eligible":true,"volatility":49.01281686915336,"rsi14":28.08527948355369,"sma200":153.56037448883058,"relativeVolume":1.8106743013511408,"high52":209.0500030517578,"low52":107.2699966430664,"rank":28,"score":72.72727272727273,"peSource":"https://finance.yahoo.com/quote/PLTR/","peFetchedAt":"2026-11-06T02:49:36.155960+00:00","peStatus":"reported"},{"ticker":"KO","companyName":"Coca-Cola Company (The) Common Stock","sector":"Consumer Staples","price":95.7300033569336,"change":-0.06999969482421875,"changePercent":-0.07306857264545163,"marketCap":412122243693.0,"volume":31021000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":66.77999877929688,"volume":14877500},{"date":"2025-10-02T00:00:00Z","price":66.0999984741211,"volume":14350700},{"date":"2025-10-03T00:00:00Z","price":66.6500015258789,"volume":12249200},{"date":"2025-10-06T00:00:00Z","price":66.0999984741211,"volume":14333300},{"date":"2025-10-07T00:00:00Z","price":66.79000091552734,"volume":13328300},{"date":"2025-10-08T00:00:00Z","price":66.12000274658203,"volume":12606700},{"date":"2025-10-09T00:00:00Z","price":66.37000274658203,"volume":12705200},{"date":"2025-10-10T00:00:00Z","price":67.04000091552734,"volume":17991700},{"date":"2025-10-13T00:00:00Z","price":66.80000305175781,"volume":13690000},{"date":"2025-10-14T00:00:00Z","price":67.51000213623047,"volume":14245600},{"date":"2025-10-15T00:00:00Z","price":67.08000183105469,"volume":11193700},{"date":"2025-10-16T00:00:00Z","price":67.58999633789062,"volume":15707200},{"date":"2025-10-17T00:00:00Z","price":68.44000244140625,"volume":15541800},{"date":"2025-10-20T00:00:00Z","price":68.44000244140625,"volume":17786800},{"date":"2025-10-21T00:00:00Z","price":71.22000122070312,"volume":33651300},{"date":"2025-10-22T00:00:00Z","price":70.80999755859375,"volume":18293000},{"date":"2025-10-23T00:00:00Z","price":69.94000244140625,"volume":13989400},{"date":"2025-10-24T00:00:00Z","price":69.70999908447266,"volume":15688200},{"date":"2025-10-27T00:00:00Z","price":70.05999755859375,"volume":13800000},{"date":"2025-10-28T00:00:00Z","price":70.16000366210938,"volume":12730500},{"date":"2025-10-29T00:00:00Z","price":68.3499984741211,"volume":19789600},{"date":"2025-10-30T00:00:00Z","price":68.9800033569336,"volume":14751700},{"date":"2025-10-31T00:00:00Z","price":68.9000015258789,"volume":16742700},{"date":"2025-11-03T00:00:00Z","price":67.97000122070312,"volume":15660400},{"date":"2025-11-04T00:00:00Z","price":68.66000366210938,"volume":12743800},{"date":"2025-11-05T00:00:00Z","price":68.51000213623047,"volume":12850100},{"date":"2025-11-06T00:00:00Z","price":69.05999755859375,"volume":15906700},{"date":"2025-11-07T00:00:00Z","price":70.55000305175781,"volume":25108300},{"date":"2025-11-10T00:00:00Z","price":70.5199966430664,"volume":15318000},{"date":"2025-11-11T00:00:00Z","price":71.61000061035156,"volume":16160200},{"date":"2025-11-12T00:00:00Z","price":71.51000213623047,"volume":13612600},{"date":"2025-11-13T00:00:00Z","price":71.06999969482422,"volume":14002800},{"date":"2025-11-14T00:00:00Z","price":71.16000366210938,"volume":13172000},{"date":"2025-11-17T00:00:00Z","price":70.68000030517578,"volume":14772300},{"date":"2025-11-18T00:00:00Z","price":71.22000122070312,"volume":12838900},{"date":"2025-11-19T00:00:00Z","price":71.11000061035156,"volume":12401500},{"date":"2025-11-20T00:00:00Z","price":71.20999908447266,"volume":15396500},{"date":"2025-11-21T00:00:00Z","price":72.94999694824219,"volume":26492500},{"date":"2025-11-24T00:00:00Z","price":72.58999633789062,"volume":39818600},{"date":"2025-11-25T00:00:00Z","price":72.61000061035156,"volume":17451200},{"date":"2025-11-26T00:00:00Z","price":72.87999725341797,"volume":11795100},{"date":"2025-11-28T00:00:00Z","price":73.12000274658203,"volume":7423000},{"date":"2025-12-01T00:00:00Z","price":71.94999694824219,"volume":14388100},{"date":"2025-12-02T00:00:00Z","price":70.66999816894531,"volume":19871300},{"date":"2025-12-03T00:00:00Z","price":70.80999755859375,"volume":17001700},{"date":"2025-12-04T00:00:00Z","price":70.44999694824219,"volume":17710000},{"date":"2025-12-05T00:00:00Z","price":70.0,"volume":13978200},{"date":"2025-12-08T00:00:00Z","price":70.25,"volume":17775100},{"date":"2025-12-09T00:00:00Z","price":70.08999633789062,"volume":13010600},{"date":"2025-12-10T00:00:00Z","price":70.20999908447266,"volume":29789400},{"date":"2025-12-11T00:00:00Z","price":69.11000061035156,"volume":23124200},{"date":"2025-12-12T00:00:00Z","price":70.5199966430664,"volume":18444500},{"date":"2025-12-15T00:00:00Z","price":70.97000122070312,"volume":18660100},{"date":"2025-12-16T00:00:00Z","price":70.37000274658203,"volume":17370000},{"date":"2025-12-17T00:00:00Z","price":70.66999816894531,"volume":13672700},{"date":"2025-12-18T00:00:00Z","price":70.36000061035156,"volume":15524800},{"date":"2025-12-19T00:00:00Z","price":70.05999755859375,"volume":36911100},{"date":"2025-12-22T00:00:00Z","price":70.20999908447266,"volume":12828500},{"date":"2025-12-23T00:00:00Z","price":69.87000274658203,"volume":9471000},{"date":"2025-12-24T00:00:00Z","price":70.11000061035156,"volume":4515300},{"date":"2025-12-26T00:00:00Z","price":69.87000274658203,"volume":5711400},{"date":"2025-12-29T00:00:00Z","price":70.16000366210938,"volume":9686900},{"date":"2025-12-30T00:00:00Z","price":70.06999969482422,"volume":8610900},{"date":"2025-12-31T00:00:00Z","price":69.91000366210938,"volume":8127800},{"date":"2026-01-02T00:00:00Z","price":69.12000274658203,"volume":12151300},{"date":"2026-01-05T00:00:00Z","price":67.94000244140625,"volume":21186600},{"date":"2026-01-06T00:00:00Z","price":67.83999633789062,"volume":21019900},{"date":"2026-01-07T00:00:00Z","price":67.54000091552734,"volume":20223400},{"date":"2026-01-08T00:00:00Z","price":69.37000274658203,"volume":19237000},{"date":"2026-01-09T00:00:00Z","price":70.51000213623047,"volume":19638600},{"date":"2026-01-12T00:00:00Z","price":70.5,"volume":20582500},{"date":"2026-01-13T00:00:00Z","price":71.23999786376953,"volume":18324800},{"date":"2026-01-14T00:00:00Z","price":71.44000244140625,"volume":16739100},{"date":"2026-01-15T00:00:00Z","price":70.4800033569336,"volume":15464100},{"date":"2026-01-16T00:00:00Z","price":70.44000244140625,"volume":20027500},{"date":"2026-01-20T00:00:00Z","price":71.75,"volume":22152200},{"date":"2026-01-21T00:00:00Z","price":72.01000213623047,"volume":21660600},{"date":"2026-01-22T00:00:00Z","price":71.87000274658203,"volume":13962800},{"date":"2026-01-23T00:00:00Z","price":72.87999725341797,"volume":18307100},{"date":"2026-01-26T00:00:00Z","price":72.55999755859375,"volume":14017400},{"date":"2026-01-27T00:00:00Z","price":73.55000305175781,"volume":13239200},{"date":"2026-01-28T00:00:00Z","price":73.05999755859375,"volume":14633700},{"date":"2026-01-29T00:00:00Z","price":73.43000030517578,"volume":20862100},{"date":"2026-01-30T00:00:00Z","price":74.80999755859375,"volume":26420500},{"date":"2026-02-02T00:00:00Z","price":75.33000183105469,"volume":19301500},{"date":"2026-02-03T00:00:00Z","price":76.88999938964844,"volume":27007100},{"date":"2026-02-04T00:00:00Z","price":77.3499984741211,"volume":28607300},{"date":"2026-02-05T00:00:00Z","price":78.51000213623047,"volume":21633500},{"date":"2026-02-06T00:00:00Z","price":79.02999877929688,"volume":18512400},{"date":"2026-02-09T00:00:00Z","price":77.97000122070312,"volume":23415600},{"date":"2026-02-10T00:00:00Z","price":76.80999755859375,"volume":28848200},{"date":"2026-02-11T00:00:00Z","price":78.5999984741211,"volume":22649700},{"date":"2026-02-12T00:00:00Z","price":79.0,"volume":26043500},{"date":"2026-02-13T00:00:00Z","price":78.68000030517578,"volume":16711900},{"date":"2026-02-17T00:00:00Z","price":79.55999755859375,"volume":16260200},{"date":"2026-02-18T00:00:00Z","price":79.48999786376953,"volume":16304900},{"date":"2026-02-19T00:00:00Z","price":78.91000366210938,"volume":14924700},{"date":"2026-02-20T00:00:00Z","price":79.83999633789062,"volume":17175100},{"date":"2026-02-23T00:00:00Z","price":80.55999755859375,"volume":17157700},{"date":"2026-02-24T00:00:00Z","price":80.72000122070312,"volume":16448500},{"date":"2026-02-25T00:00:00Z","price":80.47000122070312,"volume":18086900},{"date":"2026-02-26T00:00:00Z","price":80.5,"volume":12843200},{"date":"2026-02-27T00:00:00Z","price":81.55999755859375,"volume":28483500},{"date":"2026-03-02T00:00:00Z","price":80.22000122070312,"volume":18137200},{"date":"2026-03-03T00:00:00Z","price":79.33999633789062,"volume":20549300},{"date":"2026-03-04T00:00:00Z","price":78.0999984741211,"volume":21011800},{"date":"2026-03-05T00:00:00Z","price":77.02999877929688,"volume":23165700},{"date":"2026-03-06T00:00:00Z","price":77.04000091552734,"volume":15516000},{"date":"2026-03-09T00:00:00Z","price":77.80000305175781,"volume":18554100},{"date":"2026-03-10T00:00:00Z","price":77.87999725341797,"volume":17243900},{"date":"2026-03-11T00:00:00Z","price":77.62999725341797,"volume":11546800},{"date":"2026-03-12T00:00:00Z","price":77.61000061035156,"volume":16842200},{"date":"2026-03-13T00:00:00Z","price":77.33999633789062,"volume":11974500},{"date":"2026-03-16T00:00:00Z","price":77.81999969482422,"volume":11761200},{"date":"2026-03-17T00:00:00Z","price":77.58000183105469,"volume":14900100},{"date":"2026-03-18T00:00:00Z","price":75.97000122070312,"volume":13134600},{"date":"2026-03-19T00:00:00Z","price":75.55000305175781,"volume":13023300},{"date":"2026-03-20T00:00:00Z","price":74.75,"volume":33298700},{"date":"2026-03-23T00:00:00Z","price":75.11000061035156,"volume":15054900},{"date":"2026-03-24T00:00:00Z","price":74.66999816894531,"volume":15653700},{"date":"2026-03-25T00:00:00Z","price":75.25,"volume":14787900},{"date":"2026-03-26T00:00:00Z","price":74.69000244140625,"volume":11202100},{"date":"2026-03-27T00:00:00Z","price":75.70999908447266,"volume":17461000},{"date":"2026-03-30T00:00:00Z","price":76.2699966430664,"volume":18502800},{"date":"2026-03-31T00:00:00Z","price":76.05000305175781,"volume":18301800},{"date":"2026-04-01T00:00:00Z","price":76.08000183105469,"volume":15834300},{"date":"2026-04-02T00:00:00Z","price":76.72000122070312,"volume":14573400},{"date":"2026-04-06T00:00:00Z","price":77.22000122070312,"volume":8259900},{"date":"2026-04-07T00:00:00Z","price":75.91000366210938,"volume":12769200},{"date":"2026-04-08T00:00:00Z","price":77.29000091552734,"volume":12331300},{"date":"2026-04-09T00:00:00Z","price":78.18000030517578,"volume":14311000},{"date":"2026-04-10T00:00:00Z","price":77.47000122070312,"volume":11081400},{"date":"2026-04-13T00:00:00Z","price":76.41000366210938,"volume":12696200},{"date":"2026-04-14T00:00:00Z","price":75.9000015258789,"volume":12397600},{"date":"2026-04-15T00:00:00Z","price":75.30999755859375,"volume":16212100},{"date":"2026-04-16T00:00:00Z","price":75.18000030517578,"volume":11501900},{"date":"2026-04-17T00:00:00Z","price":75.73999786376953,"volume":15033900},{"date":"2026-04-20T00:00:00Z","price":75.4800033569336,"volume":10141800},{"date":"2026-04-21T00:00:00Z","price":74.69999694824219,"volume":11806900},{"date":"2026-04-22T00:00:00Z","price":74.62999725341797,"volume":9352300},{"date":"2026-04-23T00:00:00Z","price":76.27999877929688,"volume":12060300},{"date":"2026-04-24T00:00:00Z","price":76.62999725341797,"volume":12008700},{"date":"2026-04-27T00:00:00Z","price":75.44000244140625,"volume":15812200},{"date":"2026-04-28T00:00:00Z","price":78.3499984741211,"volume":30710700},{"date":"2026-04-29T00:00:00Z","price":78.87000274658203,"volume":18294700},{"date":"2026-04-30T00:00:00Z","price":78.76000213623047,"volume":15142200},{"date":"2026-05-01T00:00:00Z","price":78.58000183105469,"volume":12610400},{"date":"2026-05-04T00:00:00Z","price":78.19000244140625,"volume":12672400},{"date":"2026-05-05T00:00:00Z","price":78.4800033569336,"volume":11637500},{"date":"2026-05-06T00:00:00Z","price":79.2300033569336,"volume":14060300},{"date":"2026-05-07T00:00:00Z","price":78.43000030517578,"volume":16531400},{"date":"2026-05-08T00:00:00Z","price":78.41999816894531,"volume":12447200},{"date":"2026-05-11T00:00:00Z","price":78.66000366210938,"volume":10967900},{"date":"2026-05-12T00:00:00Z","price":80.02999877929688,"volume":19883100},{"date":"2026-05-13T00:00:00Z","price":80.26000213623047,"volume":12357000},{"date":"2026-05-14T00:00:00Z","price":80.44999694824219,"volume":10642000},{"date":"2026-05-15T00:00:00Z","price":80.81999969482422,"volume":17527200},{"date":"2026-05-18T00:00:00Z","price":81.19999694824219,"volume":12375500},{"date":"2026-05-19T00:00:00Z","price":81.91999816894531,"volume":16595200},{"date":"2026-05-20T00:00:00Z","price":81.55000305175781,"volume":16999700},{"date":"2026-05-21T00:00:00Z","price":81.16999816894531,"volume":15708400},{"date":"2026-05-22T00:00:00Z","price":81.4800033569336,"volume":8240200},{"date":"2026-05-26T00:00:00Z","price":80.45999908447266,"volume":13004200},{"date":"2026-05-27T00:00:00Z","price":81.62000274658203,"volume":13209600},{"date":"2026-05-28T00:00:00Z","price":80.41000366210938,"volume":14691400},{"date":"2026-05-29T00:00:00Z","price":79.01000213623047,"volume":32477000},{"date":"2026-06-01T00:00:00Z","price":78.63999938964844,"volume":12776300},{"date":"2026-06-02T00:00:00Z","price":78.41000366210938,"volume":12533200},{"date":"2026-06-03T00:00:00Z","price":78.76000213623047,"volume":14964300},{"date":"2026-06-04T00:00:00Z","price":76.81999969482422,"volume":19361600},{"date":"2026-06-05T00:00:00Z","price":79.4800033569336,"volume":25708100},{"date":"2026-06-08T00:00:00Z","price":79.54000091552734,"volume":12828900},{"date":"2026-06-09T00:00:00Z","price":81.33999633789062,"volume":20591600},{"date":"2026-06-10T00:00:00Z","price":83.58999633789062,"volume":20880500},{"date":"2026-06-11T00:00:00Z","price":82.52999877929688,"volume":14264500},{"date":"2026-06-12T00:00:00Z","price":82.62000274658203,"volume":11757700},{"date":"2026-06-15T00:00:00Z","price":80.91000366210938,"volume":20055200},{"date":"2026-06-16T00:00:00Z","price":80.27999877929688,"volume":17565100},{"date":"2026-06-17T00:00:00Z","price":79.93000030517578,"volume":17055400},{"date":"2026-06-18T00:00:00Z","price":79.38999938964844,"volume":46857900},{"date":"2026-06-22T00:00:00Z","price":79.52999877929688,"volume":21205900},{"date":"2026-06-23T00:00:00Z","price":80.30999755859375,"volume":16854000},{"date":"2026-06-24T00:00:00Z","price":80.5999984741211,"volume":20632600},{"date":"2026-06-25T00:00:00Z","price":80.41999816894531,"volume":16021400},{"date":"2026-06-26T00:00:00Z","price":82.62999725341797,"volume":53357500},{"date":"2026-06-29T00:00:00Z","price":82.6500015258789,"volume":15015800},{"date":"2026-06-30T00:00:00Z","price":81.2699966430664,"volume":16422100},{"date":"2026-07-01T00:00:00Z","price":81.29000091552734,"volume":21734800},{"date":"2026-07-02T00:00:00Z","price":84.13999938964844,"volume":18308400},{"date":"2026-07-06T00:00:00Z","price":82.95999908447266,"volume":18992600},{"date":"2026-07-07T00:00:00Z","price":84.05000305175781,"volume":17835200},{"date":"2026-07-08T00:00:00Z","price":83.4000015258789,"volume":14160000},{"date":"2026-07-09T00:00:00Z","price":82.62999725341797,"volume":15782500},{"date":"2026-07-10T00:00:00Z","price":83.48999786376953,"volume":10694600},{"date":"2026-07-13T00:00:00Z","price":84.25,"volume":12085800},{"date":"2026-07-14T00:00:00Z","price":83.08000183105469,"volume":13775400},{"date":"2026-07-15T00:00:00Z","price":82.44999694824219,"volume":18383800},{"date":"2026-07-16T00:00:00Z","price":84.91999816894531,"volume":17889900},{"date":"2026-07-17T00:00:00Z","price":81.55999755859375,"volume":32903000},{"date":"2026-07-20T00:00:00Z","price":82.12000274658203,"volume":14967200},{"date":"2026-07-21T00:00:00Z","price":81.97000122070312,"volume":12949400},{"date":"2026-07-22T00:00:00Z","price":82.19999694824219,"volume":11701300},{"date":"2026-07-23T00:00:00Z","price":81.16999816894531,"volume":13755600},{"date":"2026-07-24T00:00:00Z","price":82.25,"volume":11980400},{"date":"2026-07-27T00:00:00Z","price":84.06999969482422,"volume":19937600},{"date":"2026-07-28T00:00:00Z","price":88.2699966430664,"volume":34982900},{"date":"2026-07-29T00:00:00Z","price":89.08000183105469,"volume":21711700},{"date":"2026-07-30T00:00:00Z","price":88.48999786376953,"volume":17616100},{"date":"2026-07-31T00:00:00Z","price":87.58999633789062,"volume":14725900},{"date":"2026-08-03T00:00:00Z","price":86.86000061035156,"volume":23197100},{"date":"2026-08-04T00:00:00Z","price":86.55999755859375,"volume":17085700},{"date":"2026-08-05T00:00:00Z","price":86.83000183105469,"volume":15868600},{"date":"2026-08-06T00:00:00Z","price":86.8499984741211,"volume":13568500},{"date":"2026-08-07T00:00:00Z","price":87.05000305175781,"volume":11221700},{"date":"2026-08-10T00:00:00Z","price":86.87000274658203,"volume":13710800},{"date":"2026-08-11T00:00:00Z","price":86.4800033569336,"volume":16018000},{"date":"2026-08-12T00:00:00Z","price":86.70999908447266,"volume":12651900},{"date":"2026-08-13T00:00:00Z","price":87.41999816894531,"volume":10140600},{"date":"2026-08-14T00:00:00Z","price":87.70999908447266,"volume":9166400},{"date":"2026-08-17T00:00:00Z","price":86.9800033569336,"volume":12056400},{"date":"2026-08-18T00:00:00Z","price":88.81999969482422,"volume":12524500},{"date":"2026-08-19T00:00:00Z","price":90.3499984741211,"volume":15993900},{"date":"2026-08-20T00:00:00Z","price":90.5,"volume":14928000},{"date":"2026-08-21T00:00:00Z","price":91.0999984741211,"volume":15595800},{"date":"2026-08-24T00:00:00Z","price":91.98999786376953,"volume":14787700},{"date":"2026-08-25T00:00:00Z","price":91.63999938964844,"volume":11940100},{"date":"2026-08-26T00:00:00Z","price":90.08000183105469,"volume":17133900},{"date":"2026-08-27T00:00:00Z","price":89.05999755859375,"volume":13452600},{"date":"2026-08-28T00:00:00Z","price":89.66000366210938,"volume":9887200},{"date":"2026-08-31T00:00:00Z","price":88.66999816894531,"volume":23764800},{"date":"2026-09-01T00:00:00Z","price":88.0,"volume":14824100},{"date":"2026-09-02T00:00:00Z","price":88.23999786376953,"volume":18492800},{"date":"2026-09-03T00:00:00Z","price":88.80999755859375,"volume":13763000},{"date":"2026-09-04T00:00:00Z","price":88.06999969482422,"volume":17290700},{"date":"2026-09-08T00:00:00Z","price":88.36000061035156,"volume":19426900},{"date":"2026-09-09T00:00:00Z","price":87.55000305175781,"volume":12337500},{"date":"2026-09-10T00:00:00Z","price":87.83000183105469,"volume":12019900},{"date":"2026-09-11T00:00:00Z","price":88.29000091552734,"volume":9988700},{"date":"2026-09-14T00:00:00Z","price":89.3499984741211,"volume":14066100},{"date":"2026-09-15T00:00:00Z","price":88.70999908447266,"volume":13148900},{"date":"2026-09-16T00:00:00Z","price":87.87000274658203,"volume":17074800},{"date":"2026-09-17T00:00:00Z","price":88.05999755859375,"volume":16563600},{"date":"2026-09-18T00:00:00Z","price":88.25,"volume":28048200},{"date":"2026-09-21T00:00:00Z","price":87.12000274658203,"volume":18100400},{"date":"2026-09-22T00:00:00Z","price":88.61000061035156,"volume":17266800},{"date":"2026-09-23T00:00:00Z","price":88.08999633789062,"volume":13016400},{"date":"2026-09-24T00:00:00Z","price":88.0999984741211,"volume":13163300},{"date":"2026-09-25T00:00:00Z","price":87.80999755859375,"volume":12161400},{"date":"2026-09-28T00:00:00Z","price":87.18000030517578,"volume":14493300},{"date":"2026-09-29T00:00:00Z","price":86.83999633789062,"volume":13661800},{"date":"2026-09-30T00:00:00Z","price":86.08000183105469,"volume":15844200},{"date":"2026-10-01T00:00:00Z","price":86.0999984741211,"volume":18725500},{"date":"2026-10-02T00:00:00Z","price":85.6500015258789,"volume":20289500},{"date":"2026-10-05T00:00:00Z","price":86.51000213623047,"volume":21274700},{"date":"2026-10-06T00:00:00Z","price":86.16999816894531,"volume":16061400},{"date":"2026-10-07T00:00:00Z","price":85.81999969482422,"volume":12959100},{"date":"2026-10-08T00:00:00Z","price":87.7699966430664,"volume":15885600},{"date":"2026-10-09T00:00:00Z","price":88.05000305175781,"volume":10428800},{"date":"2026-10-12T00:00:00Z","price":89.79000091552734,"volume":14347800},{"date":"2026-10-13T00:00:00Z","price":90.11000061035156,"volume":15313000},{"date":"2026-10-14T00:00:00Z","price":91.77999877929688,"volume":14558800},{"date":"2026-10-15T00:00:00Z","price":92.0,"volume":19674600},{"date":"2026-10-16T00:00:00Z","price":93.9000015258789,"volume":23085500},{"date":"2026-10-19T00:00:00Z","price":93.41999816894531,"volume":16930100},{"date":"2026-10-20T00:00:00Z","price":93.48999786376953,"volume":15994100},{"date":"2026-10-21T00:00:00Z","price":92.68000030517578,"volume":15152000},{"date":"2026-10-22T00:00:00Z","price":95.33999633789062,"volume":17149100},{"date":"2026-10-23T00:00:00Z","price":92.70999908447266,"volume":18890100},{"date":"2026-10-26T00:00:00Z","price":92.69999694824219,"volume":20503200},{"date":"2026-10-27T00:00:00Z","price":91.18000030517578,"volume":17669000},{"date":"2026-10-28T00:00:00Z","price":91.7300033569336,"volume":13166900},{"date":"2026-10-29T00:00:00Z","price":92.81999969482422,"volume":15872100},{"date":"2026-10-30T00:00:00Z","price":94.08000183105469,"volume":18375500},{"date":"2026-11-02T00:00:00Z","price":95.83000183105469,"volume":22707300},{"date":"2026-11-03T00:00:00Z","price":94.80000305175781,"volume":16107100},{"date":"2026-11-04T00:00:00Z","price":95.80000305175781,"volume":27088300},{"date":"2026-11-05T00:00:00Z","price":95.7300033569336,"volume":31021000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":28.24,"return90d":17.763565357086918,"avgDollarVolume":1452977749.3612018,"historyDays":277,"eligible":true,"volatility":17.430728594516278,"rsi14":56.12860927260611,"sma200":82.62359996795654,"relativeVolume":1.920266120224754,"high52":95.83000183105469,"low52":67.54000091552734,"rank":29,"score":71.71717171717172,"peSource":"https://finance.yahoo.com/quote/KO/","peFetchedAt":"2026-11-06T02:49:36.291967+00:00","peStatus":"reported"},{"ticker":"CSCO","companyName":"Cisco Systems Inc. Common Stock (DE)","sector":"Communication Services","price":95.72000122070312,"change":-7.8899993896484375,"changePercent":-7.615094434098624,"marketCap":408491425912.0,"volume":37433700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":68.75,"volume":15530700},{"date":"2025-10-02T00:00:00Z","price":68.30999755859375,"volume":15708300},{"date":"2025-10-03T00:00:00Z","price":67.91999816894531,"volume":11113200},{"date":"2025-10-06T00:00:00Z","price":68.91000366210938,"volume":21952700},{"date":"2025-10-07T00:00:00Z","price":68.98999786376953,"volume":16493200},{"date":"2025-10-08T00:00:00Z","price":70.33000183105469,"volume":34246300},{"date":"2025-10-09T00:00:00Z","price":69.95999908447266,"volume":21209500},{"date":"2025-10-10T00:00:00Z","price":67.94000244140625,"volume":20961500},{"date":"2025-10-13T00:00:00Z","price":67.45999908447266,"volume":14127900},{"date":"2025-10-14T00:00:00Z","price":68.66000366210938,"volume":15402000},{"date":"2025-10-15T00:00:00Z","price":69.5199966430664,"volume":16260500},{"date":"2025-10-16T00:00:00Z","price":69.08999633789062,"volume":13950600},{"date":"2025-10-17T00:00:00Z","price":70.12999725341797,"volume":16286900},{"date":"2025-10-20T00:00:00Z","price":70.6500015258789,"volume":12183500},{"date":"2025-10-21T00:00:00Z","price":70.72000122070312,"volume":15763300},{"date":"2025-10-22T00:00:00Z","price":70.66000366210938,"volume":14967200},{"date":"2025-10-23T00:00:00Z","price":70.2699966430664,"volume":14614100},{"date":"2025-10-24T00:00:00Z","price":70.62999725341797,"volume":13075600},{"date":"2025-10-27T00:00:00Z","price":71.38999938964844,"volume":15986800},{"date":"2025-10-28T00:00:00Z","price":72.62000274658203,"volume":19896800},{"date":"2025-10-29T00:00:00Z","price":71.33000183105469,"volume":18020600},{"date":"2025-10-30T00:00:00Z","price":72.91000366210938,"volume":18101800},{"date":"2025-10-31T00:00:00Z","price":73.11000061035156,"volume":24008000},{"date":"2025-11-03T00:00:00Z","price":74.44999694824219,"volume":21733400},{"date":"2025-11-04T00:00:00Z","price":72.31999969482422,"volume":22345000},{"date":"2025-11-05T00:00:00Z","price":72.0999984741211,"volume":16113500},{"date":"2025-11-06T00:00:00Z","price":71.04000091552734,"volume":16469900},{"date":"2025-11-07T00:00:00Z","price":71.06999969482422,"volume":16913700},{"date":"2025-11-10T00:00:00Z","price":72.08999633789062,"volume":22201200},{"date":"2025-11-11T00:00:00Z","price":71.70999908447266,"volume":21412900},{"date":"2025-11-12T00:00:00Z","price":73.95999908447266,"volume":57591600},{"date":"2025-11-13T00:00:00Z","price":77.37999725341797,"volume":57638500},{"date":"2025-11-14T00:00:00Z","price":78.0,"volume":38819600},{"date":"2025-11-17T00:00:00Z","price":77.77999877929688,"volume":28720100},{"date":"2025-11-18T00:00:00Z","price":77.37000274658203,"volume":26025500},{"date":"2025-11-19T00:00:00Z","price":78.38999938964844,"volume":24759700},{"date":"2025-11-20T00:00:00Z","price":75.44000244140625,"volume":27381900},{"date":"2025-11-21T00:00:00Z","price":76.0999984741211,"volume":24428800},{"date":"2025-11-24T00:00:00Z","price":76.23999786376953,"volume":26691500},{"date":"2025-11-25T00:00:00Z","price":76.31999969482422,"volume":18818800},{"date":"2025-11-26T00:00:00Z","price":76.06999969482422,"volume":15972600},{"date":"2025-11-28T00:00:00Z","price":76.94000244140625,"volume":7320900},{"date":"2025-12-01T00:00:00Z","price":76.04000091552734,"volume":15529600},{"date":"2025-12-02T00:00:00Z","price":76.87000274658203,"volume":14619100},{"date":"2025-12-03T00:00:00Z","price":77.75,"volume":16088400},{"date":"2025-12-04T00:00:00Z","price":77.76000213623047,"volume":12572600},{"date":"2025-12-05T00:00:00Z","price":77.97000122070312,"volume":12579400},{"date":"2025-12-08T00:00:00Z","price":78.86000061035156,"volume":17454500},{"date":"2025-12-09T00:00:00Z","price":79.51000213623047,"volume":15737500},{"date":"2025-12-10T00:00:00Z","price":80.25,"volume":21302700},{"date":"2025-12-11T00:00:00Z","price":79.2699966430664,"volume":18652300},{"date":"2025-12-12T00:00:00Z","price":77.80000305175781,"volume":16672300},{"date":"2025-12-15T00:00:00Z","price":78.25,"volume":17646000},{"date":"2025-12-16T00:00:00Z","price":77.55000305175781,"volume":17737200},{"date":"2025-12-17T00:00:00Z","price":76.0,"volume":26094400},{"date":"2025-12-18T00:00:00Z","price":76.94999694824219,"volume":19249400},{"date":"2025-12-19T00:00:00Z","price":78.41999816894531,"volume":84881900},{"date":"2025-12-22T00:00:00Z","price":78.11000061035156,"volume":18016100},{"date":"2025-12-23T00:00:00Z","price":78.0199966430664,"volume":16712600},{"date":"2025-12-24T00:00:00Z","price":78.0199966430664,"volume":9104400},{"date":"2025-12-26T00:00:00Z","price":78.16000366210938,"volume":10158000},{"date":"2025-12-29T00:00:00Z","price":77.79000091552734,"volume":17941800},{"date":"2025-12-30T00:00:00Z","price":77.41000366210938,"volume":13952200},{"date":"2025-12-31T00:00:00Z","price":77.02999877929688,"volume":13570500},{"date":"2026-01-02T00:00:00Z","price":76.04000091552734,"volume":15749800},{"date":"2026-01-05T00:00:00Z","price":75.58000183105469,"volume":16328800},{"date":"2026-01-06T00:00:00Z","price":75.2300033569336,"volume":17017200},{"date":"2026-01-07T00:00:00Z","price":74.72000122070312,"volume":20347400},{"date":"2026-01-08T00:00:00Z","price":73.95999908447266,"volume":17192200},{"date":"2026-01-09T00:00:00Z","price":73.87999725341797,"volume":19104100},{"date":"2026-01-12T00:00:00Z","price":74.01000213623047,"volume":20985700},{"date":"2026-01-13T00:00:00Z","price":75.47000122070312,"volume":17809900},{"date":"2026-01-14T00:00:00Z","price":74.41000366210938,"volume":17801300},{"date":"2026-01-15T00:00:00Z","price":75.25,"volume":18213000},{"date":"2026-01-16T00:00:00Z","price":75.19000244140625,"volume":25743300},{"date":"2026-01-20T00:00:00Z","price":73.3499984741211,"volume":23999700},{"date":"2026-01-21T00:00:00Z","price":73.69000244140625,"volume":18210200},{"date":"2026-01-22T00:00:00Z","price":74.33000183105469,"volume":12879800},{"date":"2026-01-23T00:00:00Z","price":74.58999633789062,"volume":13125500},{"date":"2026-01-26T00:00:00Z","price":77.01000213623047,"volume":24714400},{"date":"2026-01-27T00:00:00Z","price":78.68000030517578,"volume":17756700},{"date":"2026-01-28T00:00:00Z","price":78.95999908447266,"volume":14022900},{"date":"2026-01-29T00:00:00Z","price":78.43000030517578,"volume":22642900},{"date":"2026-01-30T00:00:00Z","price":78.31999969482422,"volume":26458400},{"date":"2026-02-02T00:00:00Z","price":80.63999938964844,"volume":28238600},{"date":"2026-02-03T00:00:00Z","price":83.11000061035156,"volume":34962100},{"date":"2026-02-04T00:00:00Z","price":81.16000366210938,"volume":39765700},{"date":"2026-02-05T00:00:00Z","price":82.36000061035156,"volume":24236500},{"date":"2026-02-06T00:00:00Z","price":84.81999969482422,"volume":23936600},{"date":"2026-02-09T00:00:00Z","price":86.77999877929688,"volume":22908400},{"date":"2026-02-10T00:00:00Z","price":86.29000091552734,"volume":32113800},{"date":"2026-02-11T00:00:00Z","price":85.54000091552734,"volume":34455800},{"date":"2026-02-12T00:00:00Z","price":75.0,"volume":68098600},{"date":"2026-02-13T00:00:00Z","price":76.8499984741211,"volume":42886400},{"date":"2026-02-17T00:00:00Z","price":76.8499984741211,"volume":24792700},{"date":"2026-02-18T00:00:00Z","price":78.18000030517578,"volume":20648800},{"date":"2026-02-19T00:00:00Z","price":78.55999755859375,"volume":18443200},{"date":"2026-02-20T00:00:00Z","price":79.19999694824219,"volume":29461600},{"date":"2026-02-23T00:00:00Z","price":77.73999786376953,"volume":24485900},{"date":"2026-02-24T00:00:00Z","price":78.13999938964844,"volume":19485100},{"date":"2026-02-25T00:00:00Z","price":79.12000274658203,"volume":22721800},{"date":"2026-02-26T00:00:00Z","price":78.0999984741211,"volume":19608000},{"date":"2026-02-27T00:00:00Z","price":79.45999908447266,"volume":27498000},{"date":"2026-03-02T00:00:00Z","price":79.41999816894531,"volume":18540400},{"date":"2026-03-03T00:00:00Z","price":78.95999908447266,"volume":17521100},{"date":"2026-03-04T00:00:00Z","price":80.87000274658203,"volume":20388100},{"date":"2026-03-05T00:00:00Z","price":80.01000213623047,"volume":26844800},{"date":"2026-03-06T00:00:00Z","price":78.63999938964844,"volume":20621200},{"date":"2026-03-09T00:00:00Z","price":76.20999908447266,"volume":32855900},{"date":"2026-03-10T00:00:00Z","price":77.69999694824219,"volume":24836000},{"date":"2026-03-11T00:00:00Z","price":78.0999984741211,"volume":14719900},{"date":"2026-03-12T00:00:00Z","price":77.73999786376953,"volume":19969500},{"date":"2026-03-13T00:00:00Z","price":78.33000183105469,"volume":19080400},{"date":"2026-03-16T00:00:00Z","price":78.9000015258789,"volume":14715100},{"date":"2026-03-17T00:00:00Z","price":79.2699966430664,"volume":16210500},{"date":"2026-03-18T00:00:00Z","price":77.5999984741211,"volume":18827600},{"date":"2026-03-19T00:00:00Z","price":78.51000213623047,"volume":17519600},{"date":"2026-03-20T00:00:00Z","price":77.6500015258789,"volume":90380800},{"date":"2026-03-23T00:00:00Z","price":78.81999969482422,"volume":20072200},{"date":"2026-03-24T00:00:00Z","price":80.86000061035156,"volume":23528000},{"date":"2026-03-25T00:00:00Z","price":81.83000183105469,"volume":23146000},{"date":"2026-03-26T00:00:00Z","price":82.16000366210938,"volume":26649600},{"date":"2026-03-27T00:00:00Z","price":79.91999816894531,"volume":20557400},{"date":"2026-03-30T00:00:00Z","price":77.04000091552734,"volume":24306300},{"date":"2026-03-31T00:00:00Z","price":77.58999633789062,"volume":25105700},{"date":"2026-04-01T00:00:00Z","price":77.93000030517578,"volume":21309000},{"date":"2026-04-02T00:00:00Z","price":79.0199966430664,"volume":12634900},{"date":"2026-04-06T00:00:00Z","price":80.44000244140625,"volume":16388600},{"date":"2026-04-07T00:00:00Z","price":80.68000030517578,"volume":13428100},{"date":"2026-04-08T00:00:00Z","price":83.69999694824219,"volume":19621900},{"date":"2026-04-09T00:00:00Z","price":83.16999816894531,"volume":17611700},{"date":"2026-04-10T00:00:00Z","price":82.22000122070312,"volume":17571100},{"date":"2026-04-13T00:00:00Z","price":82.3499984741211,"volume":19997500},{"date":"2026-04-14T00:00:00Z","price":82.61000061035156,"volume":17856800},{"date":"2026-04-15T00:00:00Z","price":82.36000061035156,"volume":15066400},{"date":"2026-04-16T00:00:00Z","price":84.5,"volume":14609000},{"date":"2026-04-17T00:00:00Z","price":86.25,"volume":20321900},{"date":"2026-04-20T00:00:00Z","price":87.70999908447266,"volume":16695600},{"date":"2026-04-21T00:00:00Z","price":89.69999694824219,"volume":18653400},{"date":"2026-04-22T00:00:00Z","price":89.80000305175781,"volume":16986100},{"date":"2026-04-23T00:00:00Z","price":88.58999633789062,"volume":21156700},{"date":"2026-04-24T00:00:00Z","price":89.01000213623047,"volume":18969900},{"date":"2026-04-27T00:00:00Z","price":88.26000213623047,"volume":13810500},{"date":"2026-04-28T00:00:00Z","price":86.86000061035156,"volume":16889300},{"date":"2026-04-29T00:00:00Z","price":89.56999969482422,"volume":15427900},{"date":"2026-04-30T00:00:00Z","price":91.5,"volume":21686700},{"date":"2026-05-01T00:00:00Z","price":91.8499984741211,"volume":16095700},{"date":"2026-05-04T00:00:00Z","price":92.62999725341797,"volume":12684800},{"date":"2026-05-05T00:00:00Z","price":94.30000305175781,"volume":13456200},{"date":"2026-05-06T00:00:00Z","price":91.63999938964844,"volume":27026600},{"date":"2026-05-07T00:00:00Z","price":92.16000366210938,"volume":17062300},{"date":"2026-05-08T00:00:00Z","price":96.56999969482422,"volume":24652500},{"date":"2026-05-11T00:00:00Z","price":98.72000122070312,"volume":31852500},{"date":"2026-05-12T00:00:00Z","price":99.29000091552734,"volume":28810800},{"date":"2026-05-13T00:00:00Z","price":101.87000274658203,"volume":45241600},{"date":"2026-05-14T00:00:00Z","price":115.52999877929688,"volume":70932300},{"date":"2026-05-15T00:00:00Z","price":118.20999908447266,"volume":38519600},{"date":"2026-05-18T00:00:00Z","price":118.87999725341797,"volume":24763500},{"date":"2026-05-19T00:00:00Z","price":115.37999725341797,"volume":32525500},{"date":"2026-05-20T00:00:00Z","price":114.3499984741211,"volume":26154800},{"date":"2026-05-21T00:00:00Z","price":118.19999694824219,"volume":22700600},{"date":"2026-05-22T00:00:00Z","price":120.41000366210938,"volume":22237200},{"date":"2026-05-26T00:00:00Z","price":118.33000183105469,"volume":26607200},{"date":"2026-05-27T00:00:00Z","price":119.66999816894531,"volume":21705100},{"date":"2026-05-28T00:00:00Z","price":118.63999938964844,"volume":20631300},{"date":"2026-05-29T00:00:00Z","price":120.41999816894531,"volume":42179300},{"date":"2026-06-01T00:00:00Z","price":121.33000183105469,"volume":23966800},{"date":"2026-06-02T00:00:00Z","price":128.0,"volume":26451500},{"date":"2026-06-03T00:00:00Z","price":126.5,"volume":29972500},{"date":"2026-06-04T00:00:00Z","price":130.0,"volume":23339500},{"date":"2026-06-05T00:00:00Z","price":121.63999938964844,"volume":33169300},{"date":"2026-06-08T00:00:00Z","price":124.1500015258789,"volume":24288200},{"date":"2026-06-09T00:00:00Z","price":120.36000061035156,"volume":22744100},{"date":"2026-06-10T00:00:00Z","price":118.80000305175781,"volume":19740500},{"date":"2026-06-11T00:00:00Z","price":121.83000183105469,"volume":24625500},{"date":"2026-06-12T00:00:00Z","price":121.0999984741211,"volume":18222800},{"date":"2026-06-15T00:00:00Z","price":120.16999816894531,"volume":23148000},{"date":"2026-06-16T00:00:00Z","price":119.56999969482422,"volume":16644300},{"date":"2026-06-17T00:00:00Z","price":117.33000183105469,"volume":18472000},{"date":"2026-06-18T00:00:00Z","price":119.54000091552734,"volume":52284400},{"date":"2026-06-22T00:00:00Z","price":121.52999877929688,"volume":20174100},{"date":"2026-06-23T00:00:00Z","price":121.1500015258789,"volume":22654400},{"date":"2026-06-24T00:00:00Z","price":119.7300033569336,"volume":21752900},{"date":"2026-06-25T00:00:00Z","price":118.97000122070312,"volume":26918700},{"date":"2026-06-26T00:00:00Z","price":113.7699966430664,"volume":51641400},{"date":"2026-06-29T00:00:00Z","price":117.69999694824219,"volume":22447200},{"date":"2026-06-30T00:00:00Z","price":117.45999908447266,"volume":32465500},{"date":"2026-07-01T00:00:00Z","price":117.01000213623047,"volume":32016000},{"date":"2026-07-02T00:00:00Z","price":112.69000244140625,"volume":24251000},{"date":"2026-07-06T00:00:00Z","price":113.9800033569336,"volume":22920000},{"date":"2026-07-07T00:00:00Z","price":111.79000091552734,"volume":16650900},{"date":"2026-07-08T00:00:00Z","price":113.81999969482422,"volume":18314100},{"date":"2026-07-09T00:00:00Z","price":118.30999755859375,"volume":21293400},{"date":"2026-07-10T00:00:00Z","price":121.30999755859375,"volume":26178700},{"date":"2026-07-13T00:00:00Z","price":119.25,"volume":17569200},{"date":"2026-07-14T00:00:00Z","price":117.08999633789062,"volume":21935600},{"date":"2026-07-15T00:00:00Z","price":111.7699966430664,"volume":23829100},{"date":"2026-07-16T00:00:00Z","price":109.66000366210938,"volume":25222400},{"date":"2026-07-17T00:00:00Z","price":111.94000244140625,"volume":28459500},{"date":"2026-07-20T00:00:00Z","price":110.69999694824219,"volume":15821200},{"date":"2026-07-21T00:00:00Z","price":112.18000030517578,"volume":17031500},{"date":"2026-07-22T00:00:00Z","price":112.20999908447266,"volume":13726600},{"date":"2026-07-23T00:00:00Z","price":112.76000213623047,"volume":15175500},{"date":"2026-07-24T00:00:00Z","price":114.16999816894531,"volume":19131700},{"date":"2026-07-27T00:00:00Z","price":114.56999969482422,"volume":15974600},{"date":"2026-07-28T00:00:00Z","price":115.58000183105469,"volume":27972100},{"date":"2026-07-29T00:00:00Z","price":112.4800033569336,"volume":22761500},{"date":"2026-07-30T00:00:00Z","price":113.55999755859375,"volume":25570000},{"date":"2026-07-31T00:00:00Z","price":115.98999786376953,"volume":18812000},{"date":"2026-08-03T00:00:00Z","price":115.86000061035156,"volume":17712400},{"date":"2026-08-04T00:00:00Z","price":121.73999786376953,"volume":26637900},{"date":"2026-08-05T00:00:00Z","price":121.5,"volume":18468700},{"date":"2026-08-06T00:00:00Z","price":120.87999725341797,"volume":14049700},{"date":"2026-08-07T00:00:00Z","price":121.43000030517578,"volume":15964600},{"date":"2026-08-10T00:00:00Z","price":122.56999969482422,"volume":21131900},{"date":"2026-08-11T00:00:00Z","price":120.43000030517578,"volume":16377800},{"date":"2026-08-12T00:00:00Z","price":123.87999725341797,"volume":36223000},{"date":"2026-08-13T00:00:00Z","price":113.47000122070312,"volume":61560400},{"date":"2026-08-14T00:00:00Z","price":111.68000030517578,"volume":29415200},{"date":"2026-08-17T00:00:00Z","price":112.9000015258789,"volume":22793800},{"date":"2026-08-18T00:00:00Z","price":111.61000061035156,"volume":20060500},{"date":"2026-08-19T00:00:00Z","price":110.55000305175781,"volume":18019600},{"date":"2026-08-20T00:00:00Z","price":109.58999633789062,"volume":12637900},{"date":"2026-08-21T00:00:00Z","price":111.04000091552734,"volume":18407800},{"date":"2026-08-24T00:00:00Z","price":110.2300033569336,"volume":12632700},{"date":"2026-08-25T00:00:00Z","price":111.11000061035156,"volume":11818200},{"date":"2026-08-26T00:00:00Z","price":112.36000061035156,"volume":10311500},{"date":"2026-08-27T00:00:00Z","price":112.1500015258789,"volume":13545800},{"date":"2026-08-28T00:00:00Z","price":109.93000030517578,"volume":13040600},{"date":"2026-08-31T00:00:00Z","price":110.48999786376953,"volume":20842200},{"date":"2026-09-01T00:00:00Z","price":109.73999786376953,"volume":14168800},{"date":"2026-09-02T00:00:00Z","price":109.45999908447266,"volume":11367100},{"date":"2026-09-03T00:00:00Z","price":108.61000061035156,"volume":14215100},{"date":"2026-09-04T00:00:00Z","price":109.19999694824219,"volume":12374300},{"date":"2026-09-08T00:00:00Z","price":109.16999816894531,"volume":14683500},{"date":"2026-09-09T00:00:00Z","price":109.43000030517578,"volume":10834200},{"date":"2026-09-10T00:00:00Z","price":107.44000244140625,"volume":11544000},{"date":"2026-09-11T00:00:00Z","price":112.12999725341797,"volume":14156800},{"date":"2026-09-14T00:00:00Z","price":110.05999755859375,"volume":12540800},{"date":"2026-09-15T00:00:00Z","price":110.06999969482422,"volume":15604300},{"date":"2026-09-16T00:00:00Z","price":107.73999786376953,"volume":15554800},{"date":"2026-09-17T00:00:00Z","price":110.23999786376953,"volume":16153200},{"date":"2026-09-18T00:00:00Z","price":109.51000213623047,"volume":41295900},{"date":"2026-09-21T00:00:00Z","price":111.45999908447266,"volume":21567200},{"date":"2026-09-22T00:00:00Z","price":106.44000244140625,"volume":32892700},{"date":"2026-09-23T00:00:00Z","price":106.43000030517578,"volume":17630900},{"date":"2026-09-24T00:00:00Z","price":106.97000122070312,"volume":32360400},{"date":"2026-09-25T00:00:00Z","price":106.69999694824219,"volume":19950000},{"date":"2026-09-28T00:00:00Z","price":106.73999786376953,"volume":19356400},{"date":"2026-09-29T00:00:00Z","price":106.94000244140625,"volume":11743600},{"date":"2026-09-30T00:00:00Z","price":107.62999725341797,"volume":17001600},{"date":"2026-10-01T00:00:00Z","price":108.76000213623047,"volume":12758100},{"date":"2026-10-02T00:00:00Z","price":112.19999694824219,"volume":17495000},{"date":"2026-10-05T00:00:00Z","price":112.81999969482422,"volume":18540800},{"date":"2026-10-06T00:00:00Z","price":117.94000244140625,"volume":21037900},{"date":"2026-10-07T00:00:00Z","price":117.38999938964844,"volume":17258600},{"date":"2026-10-08T00:00:00Z","price":114.88999938964844,"volume":12978500},{"date":"2026-10-09T00:00:00Z","price":118.38999938964844,"volume":11418500},{"date":"2026-10-12T00:00:00Z","price":115.33999633789062,"volume":14496000},{"date":"2026-10-13T00:00:00Z","price":115.06999969482422,"volume":12319400},{"date":"2026-10-14T00:00:00Z","price":113.63999938964844,"volume":16736800},{"date":"2026-10-15T00:00:00Z","price":109.8499984741211,"volume":20956400},{"date":"2026-10-16T00:00:00Z","price":107.38999938964844,"volume":15881900},{"date":"2026-10-19T00:00:00Z","price":106.5,"volume":14181300},{"date":"2026-10-20T00:00:00Z","price":106.70999908447266,"volume":10762600},{"date":"2026-10-21T00:00:00Z","price":107.26000213623047,"volume":11474100},{"date":"2026-10-22T00:00:00Z","price":104.88999938964844,"volume":18569500},{"date":"2026-10-23T00:00:00Z","price":106.5,"volume":13560400},{"date":"2026-10-26T00:00:00Z","price":110.23999786376953,"volume":20455000},{"date":"2026-10-27T00:00:00Z","price":111.37999725341797,"volume":14153400},{"date":"2026-10-28T00:00:00Z","price":110.29000091552734,"volume":11959900},{"date":"2026-10-29T00:00:00Z","price":108.58999633789062,"volume":13562100},{"date":"2026-10-30T00:00:00Z","price":104.51000213623047,"volume":24702900},{"date":"2026-11-02T00:00:00Z","price":101.61000061035156,"volume":26009700},{"date":"2026-11-03T00:00:00Z","price":102.97000122070312,"volume":20143200},{"date":"2026-11-04T00:00:00Z","price":103.61000061035156,"volume":29518000},{"date":"2026-11-05T00:00:00Z","price":95.72000122070312,"volume":37433700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":28.74,"return90d":-18.195026516400002,"avgDollarVolume":2051120034.4674973,"historyDays":277,"eligible":true,"volatility":37.11891033295525,"rsi14":30.659597485561804,"sma200":101.71524982452392,"relativeVolume":2.0084882345797257,"high52":130.0,"low52":71.04000091552734,"rank":30,"score":70.70707070707071,"peSource":"https://finance.yahoo.com/quote/CSCO/","peFetchedAt":"2026-11-06T02:49:36.639506+00:00","peStatus":"reported"},{"ticker":"PG","companyName":"Procter & Gamble Company (The) Common Stock","sector":"Consumer Discretionary","price":167.10000610351562,"change":-0.220001220703125,"changePercent":-0.13148530425104443,"marketCap":387811475487.0,"volume":16244600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":153.17999267578125,"volume":7566000},{"date":"2025-10-02T00:00:00Z","price":152.0500030517578,"volume":6892100},{"date":"2025-10-03T00:00:00Z","price":152.27000427246094,"volume":5212600},{"date":"2025-10-06T00:00:00Z","price":150.41000366210938,"volume":6737000},{"date":"2025-10-07T00:00:00Z","price":152.5399932861328,"volume":6844400},{"date":"2025-10-08T00:00:00Z","price":150.69000244140625,"volume":5254700},{"date":"2025-10-09T00:00:00Z","price":150.5800018310547,"volume":6134500},{"date":"2025-10-10T00:00:00Z","price":149.69000244140625,"volume":7374000},{"date":"2025-10-13T00:00:00Z","price":147.49000549316406,"volume":7511100},{"date":"2025-10-14T00:00:00Z","price":149.16000366210938,"volume":8585300},{"date":"2025-10-15T00:00:00Z","price":147.4199981689453,"volume":10003100},{"date":"2025-10-16T00:00:00Z","price":149.60000610351562,"volume":8809700},{"date":"2025-10-17T00:00:00Z","price":151.39999389648438,"volume":8612900},{"date":"2025-10-20T00:00:00Z","price":151.9600067138672,"volume":5601300},{"date":"2025-10-21T00:00:00Z","price":151.6199951171875,"volume":6013400},{"date":"2025-10-22T00:00:00Z","price":152.1999969482422,"volume":6394400},{"date":"2025-10-23T00:00:00Z","price":152.2100067138672,"volume":8205400},{"date":"2025-10-24T00:00:00Z","price":152.49000549316406,"volume":11968500},{"date":"2025-10-27T00:00:00Z","price":151.74000549316406,"volume":7775300},{"date":"2025-10-28T00:00:00Z","price":151.3699951171875,"volume":5819300},{"date":"2025-10-29T00:00:00Z","price":148.77000427246094,"volume":7405500},{"date":"2025-10-30T00:00:00Z","price":149.5800018310547,"volume":6760700},{"date":"2025-10-31T00:00:00Z","price":150.3699951171875,"volume":7930300},{"date":"2025-11-03T00:00:00Z","price":148.02000427246094,"volume":8946400},{"date":"2025-11-04T00:00:00Z","price":147.1699981689453,"volume":9295400},{"date":"2025-11-05T00:00:00Z","price":145.7899932861328,"volume":11199900},{"date":"2025-11-06T00:00:00Z","price":146.1300048828125,"volume":10024500},{"date":"2025-11-07T00:00:00Z","price":146.97999572753906,"volume":8500100},{"date":"2025-11-10T00:00:00Z","price":145.5,"volume":10208100},{"date":"2025-11-11T00:00:00Z","price":148.5399932861328,"volume":7332500},{"date":"2025-11-12T00:00:00Z","price":148.00999450683594,"volume":7851100},{"date":"2025-11-13T00:00:00Z","price":147.9600067138672,"volume":7566800},{"date":"2025-11-14T00:00:00Z","price":147.6699981689453,"volume":9150800},{"date":"2025-11-17T00:00:00Z","price":145.82000732421875,"volume":9902300},{"date":"2025-11-18T00:00:00Z","price":146.99000549316406,"volume":10735200},{"date":"2025-11-19T00:00:00Z","price":146.99000549316406,"volume":6367000},{"date":"2025-11-20T00:00:00Z","price":148.19000244140625,"volume":9021300},{"date":"2025-11-21T00:00:00Z","price":150.9199981689453,"volume":12018000},{"date":"2025-11-24T00:00:00Z","price":146.97999572753906,"volume":13846900},{"date":"2025-11-25T00:00:00Z","price":148.49000549316406,"volume":10477700},{"date":"2025-11-26T00:00:00Z","price":148.25,"volume":9238500},{"date":"2025-11-28T00:00:00Z","price":148.16000366210938,"volume":4707200},{"date":"2025-12-01T00:00:00Z","price":147.44000244140625,"volume":8240700},{"date":"2025-12-02T00:00:00Z","price":145.86000061035156,"volume":16376800},{"date":"2025-12-03T00:00:00Z","price":146.7100067138672,"volume":9125300},{"date":"2025-12-04T00:00:00Z","price":145.36000061035156,"volume":10479300},{"date":"2025-12-05T00:00:00Z","price":143.4499969482422,"volume":12791700},{"date":"2025-12-08T00:00:00Z","price":138.33999633789062,"volume":17507500},{"date":"2025-12-09T00:00:00Z","price":139.6300048828125,"volume":10375700},{"date":"2025-12-10T00:00:00Z","price":139.82000732421875,"volume":13650400},{"date":"2025-12-11T00:00:00Z","price":140.75999450683594,"volume":11798000},{"date":"2025-12-12T00:00:00Z","price":142.83999633789062,"volume":10268800},{"date":"2025-12-15T00:00:00Z","price":145.1300048828125,"volume":13877700},{"date":"2025-12-16T00:00:00Z","price":145.2100067138672,"volume":10251700},{"date":"2025-12-17T00:00:00Z","price":147.80999755859375,"volume":9833300},{"date":"2025-12-18T00:00:00Z","price":145.52000427246094,"volume":12239900},{"date":"2025-12-19T00:00:00Z","price":144.4600067138672,"volume":19345600},{"date":"2025-12-22T00:00:00Z","price":142.69000244140625,"volume":11731400},{"date":"2025-12-23T00:00:00Z","price":143.17999267578125,"volume":9541600},{"date":"2025-12-24T00:00:00Z","price":144.49000549316406,"volume":3259200},{"date":"2025-12-26T00:00:00Z","price":144.74000549316406,"volume":4711500},{"date":"2025-12-29T00:00:00Z","price":144.57000732421875,"volume":7662100},{"date":"2025-12-30T00:00:00Z","price":144.0500030517578,"volume":6006400},{"date":"2025-12-31T00:00:00Z","price":143.30999755859375,"volume":5293200},{"date":"2026-01-02T00:00:00Z","price":141.7899932861328,"volume":8946100},{"date":"2026-01-05T00:00:00Z","price":140.3699951171875,"volume":12297300},{"date":"2026-01-06T00:00:00Z","price":139.91000366210938,"volume":10421800},{"date":"2026-01-07T00:00:00Z","price":138.0399932861328,"volume":14369100},{"date":"2026-01-08T00:00:00Z","price":141.52999877929688,"volume":9297100},{"date":"2026-01-09T00:00:00Z","price":141.8699951171875,"volume":9528500},{"date":"2026-01-12T00:00:00Z","price":143.4600067138672,"volume":12812000},{"date":"2026-01-13T00:00:00Z","price":144.24000549316406,"volume":15549200},{"date":"2026-01-14T00:00:00Z","price":146.35000610351562,"volume":13475000},{"date":"2026-01-15T00:00:00Z","price":144.6300048828125,"volume":10102800},{"date":"2026-01-16T00:00:00Z","price":144.52999877929688,"volume":11729300},{"date":"2026-01-20T00:00:00Z","price":147.0,"volume":12901400},{"date":"2026-01-21T00:00:00Z","price":146.05999755859375,"volume":14126800},{"date":"2026-01-22T00:00:00Z","price":149.92999267578125,"volume":18501900},{"date":"2026-01-23T00:00:00Z","price":150.14999389648438,"volume":14562600},{"date":"2026-01-26T00:00:00Z","price":149.49000549316406,"volume":12655700},{"date":"2026-01-27T00:00:00Z","price":148.33999633789062,"volume":9546000},{"date":"2026-01-28T00:00:00Z","price":147.33999633789062,"volume":7465800},{"date":"2026-01-29T00:00:00Z","price":149.89999389648438,"volume":11035600},{"date":"2026-01-30T00:00:00Z","price":151.77000427246094,"volume":12651400},{"date":"2026-02-02T00:00:00Z","price":153.19000244140625,"volume":10554900},{"date":"2026-02-03T00:00:00Z","price":155.32000732421875,"volume":12424700},{"date":"2026-02-04T00:00:00Z","price":156.8699951171875,"volume":12178500},{"date":"2026-02-05T00:00:00Z","price":158.61000061035156,"volume":13077700},{"date":"2026-02-06T00:00:00Z","price":159.1699981689453,"volume":10441700},{"date":"2026-02-09T00:00:00Z","price":157.3300018310547,"volume":11439900},{"date":"2026-02-10T00:00:00Z","price":159.0800018310547,"volume":9910100},{"date":"2026-02-11T00:00:00Z","price":160.0,"volume":10217300},{"date":"2026-02-12T00:00:00Z","price":161.2100067138672,"volume":13512900},{"date":"2026-02-13T00:00:00Z","price":160.07000732421875,"volume":13998900},{"date":"2026-02-17T00:00:00Z","price":159.5500030517578,"volume":13319100},{"date":"2026-02-18T00:00:00Z","price":156.86000061035156,"volume":14434300},{"date":"2026-02-19T00:00:00Z","price":158.55999755859375,"volume":10724600},{"date":"2026-02-20T00:00:00Z","price":160.77999877929688,"volume":11508100},{"date":"2026-02-23T00:00:00Z","price":165.1699981689453,"volume":14772400},{"date":"2026-02-24T00:00:00Z","price":165.27999877929688,"volume":9709500},{"date":"2026-02-25T00:00:00Z","price":163.38999938964844,"volume":7878500},{"date":"2026-02-26T00:00:00Z","price":163.75,"volume":7028600},{"date":"2026-02-27T00:00:00Z","price":167.1999969482422,"volume":14878500},{"date":"2026-03-02T00:00:00Z","price":163.50999450683594,"volume":9095500},{"date":"2026-03-03T00:00:00Z","price":159.72000122070312,"volume":10161000},{"date":"2026-03-04T00:00:00Z","price":158.3000030517578,"volume":8752700},{"date":"2026-03-05T00:00:00Z","price":153.99000549316406,"volume":10060300},{"date":"2026-03-06T00:00:00Z","price":153.6300048828125,"volume":8187900},{"date":"2026-03-09T00:00:00Z","price":155.22000122070312,"volume":12494900},{"date":"2026-03-10T00:00:00Z","price":156.00999450683594,"volume":7756800},{"date":"2026-03-11T00:00:00Z","price":153.32000732421875,"volume":8855100},{"date":"2026-03-12T00:00:00Z","price":150.5,"volume":8489300},{"date":"2026-03-13T00:00:00Z","price":150.64999389648438,"volume":7298900},{"date":"2026-03-16T00:00:00Z","price":152.1199951171875,"volume":6944000},{"date":"2026-03-17T00:00:00Z","price":151.47999572753906,"volume":6147700},{"date":"2026-03-18T00:00:00Z","price":146.7100067138672,"volume":10059300},{"date":"2026-03-19T00:00:00Z","price":144.83999633789062,"volume":10340300},{"date":"2026-03-20T00:00:00Z","price":144.27999877929688,"volume":60620900},{"date":"2026-03-23T00:00:00Z","price":143.99000549316406,"volume":10315600},{"date":"2026-03-24T00:00:00Z","price":143.16000366210938,"volume":8567600},{"date":"2026-03-25T00:00:00Z","price":143.9199981689453,"volume":8418100},{"date":"2026-03-26T00:00:00Z","price":142.4199981689453,"volume":6443200},{"date":"2026-03-27T00:00:00Z","price":142.7100067138672,"volume":11558300},{"date":"2026-03-30T00:00:00Z","price":144.72000122070312,"volume":11616300},{"date":"2026-03-31T00:00:00Z","price":144.44000244140625,"volume":10407500},{"date":"2026-04-01T00:00:00Z","price":144.08999633789062,"volume":8061700},{"date":"2026-04-02T00:00:00Z","price":143.1199951171875,"volume":5941700},{"date":"2026-04-06T00:00:00Z","price":142.77000427246094,"volume":6823100},{"date":"2026-04-07T00:00:00Z","price":141.3000030517578,"volume":7207500},{"date":"2026-04-08T00:00:00Z","price":144.89999389648438,"volume":10849700},{"date":"2026-04-09T00:00:00Z","price":146.66000366210938,"volume":6794800},{"date":"2026-04-10T00:00:00Z","price":145.16000366210938,"volume":9790300},{"date":"2026-04-13T00:00:00Z","price":143.5800018310547,"volume":7121400},{"date":"2026-04-14T00:00:00Z","price":144.3800048828125,"volume":6621600},{"date":"2026-04-15T00:00:00Z","price":143.3800048828125,"volume":7698200},{"date":"2026-04-16T00:00:00Z","price":143.11000061035156,"volume":6947100},{"date":"2026-04-17T00:00:00Z","price":146.92999267578125,"volume":10886000},{"date":"2026-04-20T00:00:00Z","price":144.49000549316406,"volume":8084700},{"date":"2026-04-21T00:00:00Z","price":142.32000732421875,"volume":11197200},{"date":"2026-04-22T00:00:00Z","price":142.85000610351562,"volume":7236300},{"date":"2026-04-23T00:00:00Z","price":145.7100067138672,"volume":11288800},{"date":"2026-04-24T00:00:00Z","price":148.17999267578125,"volume":13786200},{"date":"2026-04-27T00:00:00Z","price":148.39999389648438,"volume":9166400},{"date":"2026-04-28T00:00:00Z","price":149.1699981689453,"volume":7965700},{"date":"2026-04-29T00:00:00Z","price":146.4600067138672,"volume":9002400},{"date":"2026-04-30T00:00:00Z","price":147.08999633789062,"volume":9491700},{"date":"2026-05-01T00:00:00Z","price":147.25999450683594,"volume":6814800},{"date":"2026-05-04T00:00:00Z","price":143.4199981689453,"volume":9642800},{"date":"2026-05-05T00:00:00Z","price":144.89999389648438,"volume":7664300},{"date":"2026-05-06T00:00:00Z","price":147.89999389648438,"volume":9399500},{"date":"2026-05-07T00:00:00Z","price":146.05999755859375,"volume":9545800},{"date":"2026-05-08T00:00:00Z","price":146.4199981689453,"volume":5741000},{"date":"2026-05-11T00:00:00Z","price":143.36000061035156,"volume":7489500},{"date":"2026-05-12T00:00:00Z","price":143.91000366210938,"volume":9051200},{"date":"2026-05-13T00:00:00Z","price":142.24000549316406,"volume":6685900},{"date":"2026-05-14T00:00:00Z","price":142.7100067138672,"volume":9636200},{"date":"2026-05-15T00:00:00Z","price":141.57000732421875,"volume":6989400},{"date":"2026-05-18T00:00:00Z","price":142.38999938964844,"volume":7731200},{"date":"2026-05-19T00:00:00Z","price":141.3000030517578,"volume":8355800},{"date":"2026-05-20T00:00:00Z","price":142.44000244140625,"volume":8375600},{"date":"2026-05-21T00:00:00Z","price":143.39999389648438,"volume":6297300},{"date":"2026-05-22T00:00:00Z","price":144.44000244140625,"volume":4616700},{"date":"2026-05-26T00:00:00Z","price":142.9600067138672,"volume":8157200},{"date":"2026-05-27T00:00:00Z","price":147.49000549316406,"volume":10048900},{"date":"2026-05-28T00:00:00Z","price":145.91000366210938,"volume":10196700},{"date":"2026-05-29T00:00:00Z","price":143.55999755859375,"volume":12355800},{"date":"2026-06-01T00:00:00Z","price":140.27999877929688,"volume":11093800},{"date":"2026-06-02T00:00:00Z","price":140.82000732421875,"volume":9599500},{"date":"2026-06-03T00:00:00Z","price":140.19000244140625,"volume":9351000},{"date":"2026-06-04T00:00:00Z","price":140.77999877929688,"volume":8194000},{"date":"2026-06-05T00:00:00Z","price":146.5399932861328,"volume":10963200},{"date":"2026-06-08T00:00:00Z","price":145.10000610351562,"volume":7200700},{"date":"2026-06-09T00:00:00Z","price":148.6699981689453,"volume":8259300},{"date":"2026-06-10T00:00:00Z","price":149.0500030517578,"volume":7345900},{"date":"2026-06-11T00:00:00Z","price":148.33999633789062,"volume":6684700},{"date":"2026-06-12T00:00:00Z","price":149.61000061035156,"volume":6832000},{"date":"2026-06-15T00:00:00Z","price":150.4600067138672,"volume":9158900},{"date":"2026-06-16T00:00:00Z","price":152.49000549316406,"volume":8518900},{"date":"2026-06-17T00:00:00Z","price":150.55999755859375,"volume":7055800},{"date":"2026-06-18T00:00:00Z","price":150.3800048828125,"volume":17076100},{"date":"2026-06-22T00:00:00Z","price":147.67999267578125,"volume":10533000},{"date":"2026-06-23T00:00:00Z","price":150.86000061035156,"volume":7259600},{"date":"2026-06-24T00:00:00Z","price":152.0399932861328,"volume":8618500},{"date":"2026-06-25T00:00:00Z","price":148.5,"volume":11197200},{"date":"2026-06-26T00:00:00Z","price":149.02000427246094,"volume":16724600},{"date":"2026-06-29T00:00:00Z","price":148.4499969482422,"volume":10387700},{"date":"2026-06-30T00:00:00Z","price":146.63999938964844,"volume":9353800},{"date":"2026-07-01T00:00:00Z","price":147.42999267578125,"volume":9571700},{"date":"2026-07-02T00:00:00Z","price":151.41000366210938,"volume":9256000},{"date":"2026-07-06T00:00:00Z","price":149.30999755859375,"volume":8323100},{"date":"2026-07-07T00:00:00Z","price":152.75,"volume":8061400},{"date":"2026-07-08T00:00:00Z","price":148.39999389648438,"volume":14272300},{"date":"2026-07-09T00:00:00Z","price":146.85000610351562,"volume":7748000},{"date":"2026-07-10T00:00:00Z","price":147.0399932861328,"volume":12473000},{"date":"2026-07-13T00:00:00Z","price":148.3699951171875,"volume":7816100},{"date":"2026-07-14T00:00:00Z","price":146.0800018310547,"volume":7668100},{"date":"2026-07-15T00:00:00Z","price":148.0500030517578,"volume":6180000},{"date":"2026-07-16T00:00:00Z","price":151.5,"volume":6485400},{"date":"2026-07-17T00:00:00Z","price":149.97999572753906,"volume":8917400},{"date":"2026-07-20T00:00:00Z","price":149.1300048828125,"volume":5788300},{"date":"2026-07-21T00:00:00Z","price":148.10000610351562,"volume":7027600},{"date":"2026-07-22T00:00:00Z","price":149.1300048828125,"volume":5371200},{"date":"2026-07-23T00:00:00Z","price":146.97000122070312,"volume":6499200},{"date":"2026-07-24T00:00:00Z","price":147.41000366210938,"volume":6620700},{"date":"2026-07-27T00:00:00Z","price":148.6300048828125,"volume":7301800},{"date":"2026-07-28T00:00:00Z","price":148.8800048828125,"volume":12848800},{"date":"2026-07-29T00:00:00Z","price":146.10000610351562,"volume":14616800},{"date":"2026-07-30T00:00:00Z","price":143.9600067138672,"volume":9571100},{"date":"2026-07-31T00:00:00Z","price":144.49000549316406,"volume":9152600},{"date":"2026-08-03T00:00:00Z","price":144.97000122070312,"volume":8843600},{"date":"2026-08-04T00:00:00Z","price":148.00999450683594,"volume":7362300},{"date":"2026-08-05T00:00:00Z","price":146.8000030517578,"volume":9753300},{"date":"2026-08-06T00:00:00Z","price":146.97000122070312,"volume":8766700},{"date":"2026-08-07T00:00:00Z","price":145.7899932861328,"volume":7565500},{"date":"2026-08-10T00:00:00Z","price":146.44000244140625,"volume":7386500},{"date":"2026-08-11T00:00:00Z","price":145.2100067138672,"volume":7936700},{"date":"2026-08-12T00:00:00Z","price":144.0800018310547,"volume":7195000},{"date":"2026-08-13T00:00:00Z","price":144.25999450683594,"volume":7491300},{"date":"2026-08-14T00:00:00Z","price":144.5500030517578,"volume":7249600},{"date":"2026-08-17T00:00:00Z","price":143.1199951171875,"volume":9867500},{"date":"2026-08-18T00:00:00Z","price":143.4499969482422,"volume":12746100},{"date":"2026-08-19T00:00:00Z","price":144.3800048828125,"volume":13948500},{"date":"2026-08-20T00:00:00Z","price":142.97000122070312,"volume":15794100},{"date":"2026-08-21T00:00:00Z","price":144.67999267578125,"volume":9785200},{"date":"2026-08-24T00:00:00Z","price":146.60000610351562,"volume":7061800},{"date":"2026-08-25T00:00:00Z","price":145.39999389648438,"volume":9125700},{"date":"2026-08-26T00:00:00Z","price":145.0,"volume":8249100},{"date":"2026-08-27T00:00:00Z","price":143.13999938964844,"volume":7817200},{"date":"2026-08-28T00:00:00Z","price":143.77999877929688,"volume":5868900},{"date":"2026-08-31T00:00:00Z","price":145.1199951171875,"volume":12097900},{"date":"2026-09-01T00:00:00Z","price":146.2100067138672,"volume":8503800},{"date":"2026-09-02T00:00:00Z","price":147.63999938964844,"volume":7431100},{"date":"2026-09-03T00:00:00Z","price":146.9199981689453,"volume":6105800},{"date":"2026-09-04T00:00:00Z","price":146.44000244140625,"volume":5588200},{"date":"2026-09-08T00:00:00Z","price":145.5800018310547,"volume":8325100},{"date":"2026-09-09T00:00:00Z","price":142.63999938964844,"volume":9270000},{"date":"2026-09-10T00:00:00Z","price":142.97000122070312,"volume":10925000},{"date":"2026-09-11T00:00:00Z","price":145.27000427246094,"volume":11526600},{"date":"2026-09-14T00:00:00Z","price":146.1300048828125,"volume":8704500},{"date":"2026-09-15T00:00:00Z","price":146.6699981689453,"volume":8802900},{"date":"2026-09-16T00:00:00Z","price":147.02000427246094,"volume":6949800},{"date":"2026-09-17T00:00:00Z","price":147.5500030517578,"volume":6737800},{"date":"2026-09-18T00:00:00Z","price":146.38999938964844,"volume":12944300},{"date":"2026-09-21T00:00:00Z","price":146.0800018310547,"volume":5822100},{"date":"2026-09-22T00:00:00Z","price":148.22000122070312,"volume":5636100},{"date":"2026-09-23T00:00:00Z","price":147.38999938964844,"volume":6580200},{"date":"2026-09-24T00:00:00Z","price":145.67999267578125,"volume":7428400},{"date":"2026-09-25T00:00:00Z","price":146.22999572753906,"volume":5790500},{"date":"2026-09-28T00:00:00Z","price":149.02999877929688,"volume":8850100},{"date":"2026-09-29T00:00:00Z","price":148.32000732421875,"volume":7671900},{"date":"2026-09-30T00:00:00Z","price":145.27999877929688,"volume":8578400},{"date":"2026-10-01T00:00:00Z","price":143.9499969482422,"volume":7321200},{"date":"2026-10-02T00:00:00Z","price":144.91000366210938,"volume":6248800},{"date":"2026-10-05T00:00:00Z","price":145.94000244140625,"volume":7036500},{"date":"2026-10-06T00:00:00Z","price":148.41000366210938,"volume":13333600},{"date":"2026-10-07T00:00:00Z","price":147.82000732421875,"volume":8675200},{"date":"2026-10-08T00:00:00Z","price":150.58999633789062,"volume":12047500},{"date":"2026-10-09T00:00:00Z","price":151.22999572753906,"volume":6307600},{"date":"2026-10-12T00:00:00Z","price":153.1999969482422,"volume":6220300},{"date":"2026-10-13T00:00:00Z","price":153.0399932861328,"volume":6038000},{"date":"2026-10-14T00:00:00Z","price":156.52999877929688,"volume":10668100},{"date":"2026-10-15T00:00:00Z","price":157.0800018310547,"volume":16414000},{"date":"2026-10-16T00:00:00Z","price":159.35000610351562,"volume":13532400},{"date":"2026-10-19T00:00:00Z","price":157.69000244140625,"volume":10091100},{"date":"2026-10-20T00:00:00Z","price":159.32000732421875,"volume":9746200},{"date":"2026-10-21T00:00:00Z","price":156.83999633789062,"volume":9974900},{"date":"2026-10-22T00:00:00Z","price":165.58999633789062,"volume":22037200},{"date":"2026-10-23T00:00:00Z","price":161.02000427246094,"volume":10330100},{"date":"2026-10-26T00:00:00Z","price":159.9199981689453,"volume":9491200},{"date":"2026-10-27T00:00:00Z","price":159.22999572753906,"volume":7607400},{"date":"2026-10-28T00:00:00Z","price":158.25999450683594,"volume":5201300},{"date":"2026-10-29T00:00:00Z","price":160.58999633789062,"volume":7507500},{"date":"2026-10-30T00:00:00Z","price":161.57000732421875,"volume":11628500},{"date":"2026-11-02T00:00:00Z","price":163.55999755859375,"volume":9724500},{"date":"2026-11-03T00:00:00Z","price":162.05999755859375,"volume":10683600},{"date":"2026-11-04T00:00:00Z","price":167.32000732421875,"volume":13960000},{"date":"2026-11-05T00:00:00Z","price":167.10000610351562,"volume":16244600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":25.17,"return90d":13.341934752036133,"avgDollarVolume":1405077234.7232878,"historyDays":277,"eligible":true,"volatility":20.696901606116068,"rsi14":61.35363604092731,"sma200":149.31285049438478,"relativeVolume":1.7468355337833803,"high52":167.32000732421875,"low52":138.0399932861328,"rank":31,"score":69.6969696969697,"peSource":"https://finance.yahoo.com/quote/PG/","peFetchedAt":"2026-11-06T02:49:36.766598+00:00","peStatus":"reported"},{"ticker":"ORCL","companyName":"Oracle Corporation Common Stock","sector":"Technology","price":115.16000366210938,"change":-8.569999694824219,"changePercent":-6.92637150433244,"marketCap":374126855280.0,"volume":56591200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":289.010009765625,"volume":23378300},{"date":"2025-10-02T00:00:00Z","price":288.7799987792969,"volume":16215500},{"date":"2025-10-03T00:00:00Z","price":286.1400146484375,"volume":13688400},{"date":"2025-10-06T00:00:00Z","price":291.5899963378906,"volume":14076800},{"date":"2025-10-07T00:00:00Z","price":284.239990234375,"volume":31723400},{"date":"2025-10-08T00:00:00Z","price":288.6300048828125,"volume":18982100},{"date":"2025-10-09T00:00:00Z","price":296.9599914550781,"volume":26479800},{"date":"2025-10-10T00:00:00Z","price":292.9599914550781,"volume":28895300},{"date":"2025-10-13T00:00:00Z","price":308.010009765625,"volume":21703700},{"date":"2025-10-14T00:00:00Z","price":299.0,"volume":17346200},{"date":"2025-10-15T00:00:00Z","price":303.6199951171875,"volume":13698900},{"date":"2025-10-16T00:00:00Z","price":313.0,"volume":32500900},{"date":"2025-10-17T00:00:00Z","price":291.30999755859375,"volume":37653000},{"date":"2025-10-20T00:00:00Z","price":277.17999267578125,"volume":32810700},{"date":"2025-10-21T00:00:00Z","price":275.1499938964844,"volume":18370800},{"date":"2025-10-22T00:00:00Z","price":272.6600036621094,"volume":16474000},{"date":"2025-10-23T00:00:00Z","price":280.07000732421875,"volume":16872200},{"date":"2025-10-24T00:00:00Z","price":283.3299865722656,"volume":13194900},{"date":"2025-10-27T00:00:00Z","price":281.3999938964844,"volume":13855800},{"date":"2025-10-28T00:00:00Z","price":280.8299865722656,"volume":12448500},{"date":"2025-10-29T00:00:00Z","price":275.29998779296875,"volume":18007100},{"date":"2025-10-30T00:00:00Z","price":256.8900146484375,"volume":27954200},{"date":"2025-10-31T00:00:00Z","price":262.6099853515625,"volume":16898700},{"date":"2025-11-03T00:00:00Z","price":257.8500061035156,"volume":15709200},{"date":"2025-11-04T00:00:00Z","price":248.1699981689453,"volume":19772600},{"date":"2025-11-05T00:00:00Z","price":250.30999755859375,"volume":11991500},{"date":"2025-11-06T00:00:00Z","price":243.8000030517578,"volume":18678300},{"date":"2025-11-07T00:00:00Z","price":239.25999450683594,"volume":20969300},{"date":"2025-11-10T00:00:00Z","price":240.8300018310547,"volume":16698700},{"date":"2025-11-11T00:00:00Z","price":236.14999389648438,"volume":20686600},{"date":"2025-11-12T00:00:00Z","price":226.99000549316406,"volume":24195000},{"date":"2025-11-13T00:00:00Z","price":217.57000732421875,"volume":30009000},{"date":"2025-11-14T00:00:00Z","price":222.85000610351562,"volume":36053800},{"date":"2025-11-17T00:00:00Z","price":219.86000061035156,"volume":16143800},{"date":"2025-11-18T00:00:00Z","price":220.49000549316406,"volume":21098300},{"date":"2025-11-19T00:00:00Z","price":225.52999877929688,"volume":21679500},{"date":"2025-11-20T00:00:00Z","price":210.69000244140625,"volume":27459600},{"date":"2025-11-21T00:00:00Z","price":198.75999450683594,"volume":44834100},{"date":"2025-11-24T00:00:00Z","price":200.27999877929688,"volume":31144700},{"date":"2025-11-25T00:00:00Z","price":197.02999877929688,"volume":29595000},{"date":"2025-11-26T00:00:00Z","price":204.9600067138672,"volume":26544100},{"date":"2025-11-28T00:00:00Z","price":201.9499969482422,"volume":13848500},{"date":"2025-12-01T00:00:00Z","price":200.94000244140625,"volume":13461200},{"date":"2025-12-02T00:00:00Z","price":201.10000610351562,"volume":19664500},{"date":"2025-12-03T00:00:00Z","price":207.72999572753906,"volume":19060500},{"date":"2025-12-04T00:00:00Z","price":214.3300018310547,"volume":23316900},{"date":"2025-12-05T00:00:00Z","price":217.5800018310547,"volume":24208700},{"date":"2025-12-08T00:00:00Z","price":220.5399932861328,"volume":24711200},{"date":"2025-12-09T00:00:00Z","price":221.52999877929688,"volume":17643600},{"date":"2025-12-10T00:00:00Z","price":223.00999450683594,"volume":47928000},{"date":"2025-12-11T00:00:00Z","price":198.85000610351562,"volume":100612700},{"date":"2025-12-12T00:00:00Z","price":189.97000122070312,"volume":55201600},{"date":"2025-12-15T00:00:00Z","price":184.9199981689453,"volume":43897500},{"date":"2025-12-16T00:00:00Z","price":188.64999389648438,"volume":32433500},{"date":"2025-12-17T00:00:00Z","price":178.4600067138672,"volume":50222000},{"date":"2025-12-18T00:00:00Z","price":180.02999877929688,"volume":36297300},{"date":"2025-12-19T00:00:00Z","price":191.97000122070312,"volume":77008600},{"date":"2025-12-22T00:00:00Z","price":198.3800048828125,"volume":27148000},{"date":"2025-12-23T00:00:00Z","price":195.33999633789062,"volume":18301600},{"date":"2025-12-24T00:00:00Z","price":197.49000549316406,"volume":9282700},{"date":"2025-12-26T00:00:00Z","price":197.99000549316406,"volume":11262000},{"date":"2025-12-29T00:00:00Z","price":195.3800048828125,"volume":14748100},{"date":"2025-12-30T00:00:00Z","price":197.2100067138672,"volume":14197400},{"date":"2025-12-31T00:00:00Z","price":194.91000366210938,"volume":10341500},{"date":"2026-01-02T00:00:00Z","price":195.7100067138672,"volume":14540700},{"date":"2026-01-05T00:00:00Z","price":192.58999633789062,"volume":22635500},{"date":"2026-01-06T00:00:00Z","price":193.75,"volume":16474500},{"date":"2026-01-07T00:00:00Z","price":192.83999633789062,"volume":11171200},{"date":"2026-01-08T00:00:00Z","price":189.64999389648438,"volume":19468500},{"date":"2026-01-09T00:00:00Z","price":198.52000427246094,"volume":26152700},{"date":"2026-01-12T00:00:00Z","price":204.67999267578125,"volume":25428500},{"date":"2026-01-13T00:00:00Z","price":202.2899932861328,"volume":15857400},{"date":"2026-01-14T00:00:00Z","price":193.61000061035156,"volume":22473200},{"date":"2026-01-15T00:00:00Z","price":189.85000610351562,"volume":16418600},{"date":"2026-01-16T00:00:00Z","price":191.08999633789062,"volume":19224700},{"date":"2026-01-20T00:00:00Z","price":179.9199981689453,"volume":29129500},{"date":"2026-01-21T00:00:00Z","price":173.8800048828125,"volume":38190000},{"date":"2026-01-22T00:00:00Z","price":178.17999267578125,"volume":21141900},{"date":"2026-01-23T00:00:00Z","price":177.16000366210938,"volume":23011300},{"date":"2026-01-26T00:00:00Z","price":182.44000244140625,"volume":21100400},{"date":"2026-01-27T00:00:00Z","price":174.89999389648438,"volume":27093700},{"date":"2026-01-28T00:00:00Z","price":172.8000030517578,"volume":35882700},{"date":"2026-01-29T00:00:00Z","price":169.00999450683594,"volume":37254500},{"date":"2026-01-30T00:00:00Z","price":164.5800018310547,"volume":27362400},{"date":"2026-02-02T00:00:00Z","price":160.05999755859375,"volume":47421000},{"date":"2026-02-03T00:00:00Z","price":154.6699981689453,"volume":43260100},{"date":"2026-02-04T00:00:00Z","price":146.6699981689453,"volume":42323400},{"date":"2026-02-05T00:00:00Z","price":136.47999572753906,"volume":42789000},{"date":"2026-02-06T00:00:00Z","price":142.82000732421875,"volume":29962400},{"date":"2026-02-09T00:00:00Z","price":156.58999633789062,"volume":49936500},{"date":"2026-02-10T00:00:00Z","price":159.88999938964844,"volume":40092200},{"date":"2026-02-11T00:00:00Z","price":157.16000366210938,"volume":24538900},{"date":"2026-02-12T00:00:00Z","price":156.47999572753906,"volume":23285400},{"date":"2026-02-13T00:00:00Z","price":160.13999938964844,"volume":18597000},{"date":"2026-02-17T00:00:00Z","price":153.97000122070312,"volume":19610800},{"date":"2026-02-18T00:00:00Z","price":156.1699981689453,"volume":14801100},{"date":"2026-02-19T00:00:00Z","price":156.5399932861328,"volume":14976300},{"date":"2026-02-20T00:00:00Z","price":148.0800018310547,"volume":29621900},{"date":"2026-02-23T00:00:00Z","price":141.30999755859375,"volume":31749800},{"date":"2026-02-24T00:00:00Z","price":146.13999938964844,"volume":21336600},{"date":"2026-02-25T00:00:00Z","price":147.88999938964844,"volume":27303900},{"date":"2026-02-26T00:00:00Z","price":150.30999755859375,"volume":20652200},{"date":"2026-02-27T00:00:00Z","price":145.39999389648438,"volume":36425200},{"date":"2026-03-02T00:00:00Z","price":149.25,"volume":22418800},{"date":"2026-03-03T00:00:00Z","price":149.00999450683594,"volume":20120800},{"date":"2026-03-04T00:00:00Z","price":152.3699951171875,"volume":17585400},{"date":"2026-03-05T00:00:00Z","price":154.7899932861328,"volume":24094800},{"date":"2026-03-06T00:00:00Z","price":152.9600067138672,"volume":38000600},{"date":"2026-03-09T00:00:00Z","price":151.55999755859375,"volume":31173500},{"date":"2026-03-10T00:00:00Z","price":149.39999389648438,"volume":51544600},{"date":"2026-03-11T00:00:00Z","price":163.1199951171875,"volume":83247500},{"date":"2026-03-12T00:00:00Z","price":159.16000366210938,"volume":37133700},{"date":"2026-03-13T00:00:00Z","price":155.11000061035156,"volume":26350400},{"date":"2026-03-16T00:00:00Z","price":155.97000122070312,"volume":21607700},{"date":"2026-03-17T00:00:00Z","price":154.69000244140625,"volume":23929500},{"date":"2026-03-18T00:00:00Z","price":152.89999389648438,"volume":18051100},{"date":"2026-03-19T00:00:00Z","price":155.52000427246094,"volume":22046100},{"date":"2026-03-20T00:00:00Z","price":149.67999267578125,"volume":37551400},{"date":"2026-03-23T00:00:00Z","price":154.33999633789062,"volume":19927900},{"date":"2026-03-24T00:00:00Z","price":147.08999633789062,"volume":26122100},{"date":"2026-03-25T00:00:00Z","price":146.02000427246094,"volume":20683800},{"date":"2026-03-26T00:00:00Z","price":142.80999755859375,"volume":16961900},{"date":"2026-03-27T00:00:00Z","price":139.66000366210938,"volume":17929600},{"date":"2026-03-30T00:00:00Z","price":138.8000030517578,"volume":20125700},{"date":"2026-03-31T00:00:00Z","price":147.11000061035156,"volume":24492000},{"date":"2026-04-01T00:00:00Z","price":145.22999572753906,"volume":20495900},{"date":"2026-04-02T00:00:00Z","price":146.3800048828125,"volume":14381900},{"date":"2026-04-06T00:00:00Z","price":145.5399932861328,"volume":12556700},{"date":"2026-04-07T00:00:00Z","price":143.1699981689453,"volume":17250400},{"date":"2026-04-08T00:00:00Z","price":143.66000366210938,"volume":23527000},{"date":"2026-04-09T00:00:00Z","price":137.86000061035156,"volume":30407800},{"date":"2026-04-10T00:00:00Z","price":138.08999633789062,"volume":26171800},{"date":"2026-04-13T00:00:00Z","price":155.6199951171875,"volume":49997700},{"date":"2026-04-14T00:00:00Z","price":163.0,"volume":59779800},{"date":"2026-04-15T00:00:00Z","price":169.80999755859375,"volume":43010800},{"date":"2026-04-16T00:00:00Z","price":178.33999633789062,"volume":46997300},{"date":"2026-04-17T00:00:00Z","price":175.05999755859375,"volume":45282600},{"date":"2026-04-20T00:00:00Z","price":177.5800018310547,"volume":22330900},{"date":"2026-04-21T00:00:00Z","price":181.1699981689453,"volume":39638000},{"date":"2026-04-22T00:00:00Z","price":187.5,"volume":32448800},{"date":"2026-04-23T00:00:00Z","price":176.27999877929688,"volume":37084200},{"date":"2026-04-24T00:00:00Z","price":173.27999877929688,"volume":33215000},{"date":"2026-04-27T00:00:00Z","price":172.9600067138672,"volume":21616600},{"date":"2026-04-28T00:00:00Z","price":165.9600067138672,"volume":33716500},{"date":"2026-04-29T00:00:00Z","price":163.8300018310547,"volume":20587500},{"date":"2026-04-30T00:00:00Z","price":161.38999938964844,"volume":21016400},{"date":"2026-05-01T00:00:00Z","price":171.8300018310547,"volume":26318000},{"date":"2026-05-04T00:00:00Z","price":180.2899932861328,"volume":33504500},{"date":"2026-05-05T00:00:00Z","price":185.35000610351562,"volume":23497200},{"date":"2026-05-06T00:00:00Z","price":194.02999877929688,"volume":27685500},{"date":"2026-05-07T00:00:00Z","price":194.58999633789062,"volume":31803200},{"date":"2026-05-08T00:00:00Z","price":195.9499969482422,"volume":21158300},{"date":"2026-05-11T00:00:00Z","price":193.83999633789062,"volume":16890600},{"date":"2026-05-12T00:00:00Z","price":186.8300018310547,"volume":22123400},{"date":"2026-05-13T00:00:00Z","price":189.75999450683594,"volume":15789300},{"date":"2026-05-14T00:00:00Z","price":195.61000061035156,"volume":22545000},{"date":"2026-05-15T00:00:00Z","price":192.9499969482422,"volume":15747100},{"date":"2026-05-18T00:00:00Z","price":186.61000061035156,"volume":19114300},{"date":"2026-05-19T00:00:00Z","price":181.4600067138672,"volume":16717700},{"date":"2026-05-20T00:00:00Z","price":188.16000366210938,"volume":16517200},{"date":"2026-05-21T00:00:00Z","price":189.77000427246094,"volume":12119700},{"date":"2026-05-22T00:00:00Z","price":192.0800018310547,"volume":10875800},{"date":"2026-05-26T00:00:00Z","price":193.05999755859375,"volume":12856100},{"date":"2026-05-27T00:00:00Z","price":190.9600067138672,"volume":12126000},{"date":"2026-05-28T00:00:00Z","price":203.6999969482422,"volume":25339900},{"date":"2026-05-29T00:00:00Z","price":225.77999877929688,"volume":41082200},{"date":"2026-06-01T00:00:00Z","price":248.14999389648438,"volume":48390000},{"date":"2026-06-02T00:00:00Z","price":244.5800018310547,"volume":30294800},{"date":"2026-06-03T00:00:00Z","price":230.3300018310547,"volume":23644700},{"date":"2026-06-04T00:00:00Z","price":236.33999633789062,"volume":19993800},{"date":"2026-06-05T00:00:00Z","price":213.67999267578125,"volume":29019900},{"date":"2026-06-08T00:00:00Z","price":211.82000732421875,"volume":17227200},{"date":"2026-06-09T00:00:00Z","price":205.80999755859375,"volume":26040700},{"date":"2026-06-10T00:00:00Z","price":201.25999450683594,"volume":46108300},{"date":"2026-06-11T00:00:00Z","price":184.10000610351562,"volume":63678500},{"date":"2026-06-12T00:00:00Z","price":184.1300048828125,"volume":29562300},{"date":"2026-06-15T00:00:00Z","price":192.63999938964844,"volume":20279900},{"date":"2026-06-16T00:00:00Z","price":188.3300018310547,"volume":16985500},{"date":"2026-06-17T00:00:00Z","price":183.52999877929688,"volume":16616600},{"date":"2026-06-18T00:00:00Z","price":184.2899932861328,"volume":31386100},{"date":"2026-06-22T00:00:00Z","price":175.07000732421875,"volume":22935400},{"date":"2026-06-23T00:00:00Z","price":165.16000366210938,"volume":33327900},{"date":"2026-06-24T00:00:00Z","price":157.52999877929688,"volume":38305000},{"date":"2026-06-25T00:00:00Z","price":152.4600067138672,"volume":36844400},{"date":"2026-06-26T00:00:00Z","price":148.52999877929688,"volume":36532100},{"date":"2026-06-29T00:00:00Z","price":147.75999450683594,"volume":34310300},{"date":"2026-06-30T00:00:00Z","price":146.5500030517578,"volume":35926900},{"date":"2026-07-01T00:00:00Z","price":142.5,"volume":45964000},{"date":"2026-07-02T00:00:00Z","price":140.27000427246094,"volume":44166700},{"date":"2026-07-06T00:00:00Z","price":143.75999450683594,"volume":36683000},{"date":"2026-07-07T00:00:00Z","price":141.60000610351562,"volume":47200000},{"date":"2026-07-08T00:00:00Z","price":140.49000549316406,"volume":34607300},{"date":"2026-07-09T00:00:00Z","price":144.22000122070312,"volume":35221900},{"date":"2026-07-10T00:00:00Z","price":140.63999938964844,"volume":29843300},{"date":"2026-07-13T00:00:00Z","price":131.5399932861328,"volume":56690300},{"date":"2026-07-14T00:00:00Z","price":127.94000244140625,"volume":52670400},{"date":"2026-07-15T00:00:00Z","price":132.49000549316406,"volume":48520400},{"date":"2026-07-16T00:00:00Z","price":124.20999908447266,"volume":54780900},{"date":"2026-07-17T00:00:00Z","price":126.41000366210938,"volume":39917100},{"date":"2026-07-20T00:00:00Z","price":121.37999725341797,"volume":36793200},{"date":"2026-07-21T00:00:00Z","price":127.05000305175781,"volume":27748100},{"date":"2026-07-22T00:00:00Z","price":125.83999633789062,"volume":21096700},{"date":"2026-07-23T00:00:00Z","price":120.04000091552734,"volume":30900600},{"date":"2026-07-24T00:00:00Z","price":114.98999786376953,"volume":46405700},{"date":"2026-07-27T00:00:00Z","price":119.9000015258789,"volume":36916600},{"date":"2026-07-28T00:00:00Z","price":119.95999908447266,"volume":32665400},{"date":"2026-07-29T00:00:00Z","price":117.73999786376953,"volume":28081800},{"date":"2026-07-30T00:00:00Z","price":127.55999755859375,"volume":41338400},{"date":"2026-07-31T00:00:00Z","price":129.8699951171875,"volume":34438700},{"date":"2026-08-03T00:00:00Z","price":141.85000610351562,"volume":49696900},{"date":"2026-08-04T00:00:00Z","price":145.74000549316406,"volume":43723500},{"date":"2026-08-05T00:00:00Z","price":144.38999938964844,"volume":23524100},{"date":"2026-08-06T00:00:00Z","price":143.47000122070312,"volume":23073300},{"date":"2026-08-07T00:00:00Z","price":147.02000427246094,"volume":22874000},{"date":"2026-08-10T00:00:00Z","price":151.0500030517578,"volume":24265000},{"date":"2026-08-11T00:00:00Z","price":145.47999572753906,"volume":28761800},{"date":"2026-08-12T00:00:00Z","price":153.27999877929688,"volume":43559400},{"date":"2026-08-13T00:00:00Z","price":156.22000122070312,"volume":25740000},{"date":"2026-08-14T00:00:00Z","price":150.52000427246094,"volume":21905500},{"date":"2026-08-17T00:00:00Z","price":146.64999389648438,"volume":20668000},{"date":"2026-08-18T00:00:00Z","price":142.7899932861328,"volume":19152300},{"date":"2026-08-19T00:00:00Z","price":143.80999755859375,"volume":26552900},{"date":"2026-08-20T00:00:00Z","price":142.07000732421875,"volume":15184400},{"date":"2026-08-21T00:00:00Z","price":146.47000122070312,"volume":19635000},{"date":"2026-08-24T00:00:00Z","price":142.4499969482422,"volume":14158600},{"date":"2026-08-25T00:00:00Z","price":144.75999450683594,"volume":13329400},{"date":"2026-08-26T00:00:00Z","price":148.8699951171875,"volume":18426100},{"date":"2026-08-27T00:00:00Z","price":151.94000244140625,"volume":30251400},{"date":"2026-08-28T00:00:00Z","price":150.85000610351562,"volume":17800000},{"date":"2026-08-31T00:00:00Z","price":149.1199951171875,"volume":16118900},{"date":"2026-09-01T00:00:00Z","price":141.32000732421875,"volume":25443300},{"date":"2026-09-02T00:00:00Z","price":145.75,"volume":21906700},{"date":"2026-09-03T00:00:00Z","price":154.0399932861328,"volume":25101700},{"date":"2026-09-04T00:00:00Z","price":158.77999877929688,"volume":26511300},{"date":"2026-09-08T00:00:00Z","price":162.52000427246094,"volume":37662800},{"date":"2026-09-09T00:00:00Z","price":161.6300048828125,"volume":27464600},{"date":"2026-09-10T00:00:00Z","price":152.94000244140625,"volume":56824700},{"date":"2026-09-11T00:00:00Z","price":150.27999877929688,"volume":80438600},{"date":"2026-09-14T00:00:00Z","price":144.7899932861328,"volume":42159700},{"date":"2026-09-15T00:00:00Z","price":140.35000610351562,"volume":31552700},{"date":"2026-09-16T00:00:00Z","price":143.16000366210938,"volume":34366400},{"date":"2026-09-17T00:00:00Z","price":150.58999633789062,"volume":27742400},{"date":"2026-09-18T00:00:00Z","price":147.61000061035156,"volume":39324900},{"date":"2026-09-21T00:00:00Z","price":148.55999755859375,"volume":22418300},{"date":"2026-09-22T00:00:00Z","price":149.1999969482422,"volume":31260000},{"date":"2026-09-23T00:00:00Z","price":144.55999755859375,"volume":22682300},{"date":"2026-09-24T00:00:00Z","price":139.5399932861328,"volume":56629400},{"date":"2026-09-25T00:00:00Z","price":137.10000610351562,"volume":23671000},{"date":"2026-09-28T00:00:00Z","price":132.60000610351562,"volume":36060100},{"date":"2026-09-29T00:00:00Z","price":137.7899932861328,"volume":45709700},{"date":"2026-09-30T00:00:00Z","price":137.3000030517578,"volume":22321600},{"date":"2026-10-01T00:00:00Z","price":138.07000732421875,"volume":25459100},{"date":"2026-10-02T00:00:00Z","price":142.3000030517578,"volume":35409300},{"date":"2026-10-05T00:00:00Z","price":142.47999572753906,"volume":18069600},{"date":"2026-10-06T00:00:00Z","price":144.77000427246094,"volume":20041600},{"date":"2026-10-07T00:00:00Z","price":143.55999755859375,"volume":15739400},{"date":"2026-10-08T00:00:00Z","price":135.69000244140625,"volume":42412600},{"date":"2026-10-09T00:00:00Z","price":141.39999389648438,"volume":25529900},{"date":"2026-10-12T00:00:00Z","price":137.38999938964844,"volume":21533100},{"date":"2026-10-13T00:00:00Z","price":143.1999969482422,"volume":26325800},{"date":"2026-10-14T00:00:00Z","price":130.5500030517578,"volume":52513600},{"date":"2026-10-15T00:00:00Z","price":134.47000122070312,"volume":31382100},{"date":"2026-10-16T00:00:00Z","price":128.22999572753906,"volume":36109100},{"date":"2026-10-19T00:00:00Z","price":129.58999633789062,"volume":23749200},{"date":"2026-10-20T00:00:00Z","price":131.13999938964844,"volume":26751800},{"date":"2026-10-21T00:00:00Z","price":129.1300048828125,"volume":26329100},{"date":"2026-10-22T00:00:00Z","price":125.54000091552734,"volume":36620100},{"date":"2026-10-23T00:00:00Z","price":126.16000366210938,"volume":19223400},{"date":"2026-10-26T00:00:00Z","price":126.05999755859375,"volume":23008500},{"date":"2026-10-27T00:00:00Z","price":130.52999877929688,"volume":26026700},{"date":"2026-10-28T00:00:00Z","price":144.5399932861328,"volume":81933800},{"date":"2026-10-29T00:00:00Z","price":139.55999755859375,"volume":39366900},{"date":"2026-10-30T00:00:00Z","price":130.6699981689453,"volume":41052900},{"date":"2026-11-02T00:00:00Z","price":119.22000122070312,"volume":58749300},{"date":"2026-11-03T00:00:00Z","price":126.19000244140625,"volume":84295400},{"date":"2026-11-04T00:00:00Z","price":123.7300033569336,"volume":111828100},{"date":"2026-11-05T00:00:00Z","price":115.16000366210938,"volume":56591200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.05,"return90d":-19.18596234237938,"avgDollarVolume":4652882700.0000725,"historyDays":277,"eligible":true,"volatility":60.25205370587003,"rsi14":40.7996675418505,"sma200":155.7123497390747,"relativeVolume":1.6986965724665735,"high52":250.30999755859375,"low52":114.98999786376953,"rank":32,"score":68.68686868686869,"peSource":"https://finance.yahoo.com/quote/ORCL/","peFetchedAt":"2026-11-06T02:49:37.084597+00:00","peStatus":"reported"},{"ticker":"MRK","companyName":"Merck & Company Inc. Common Stock (new)","sector":"Healthcare","price":146.94000244140625,"change":-3.4199981689453125,"changePercent":-2.2745398743433287,"marketCap":370963927490.0,"volume":11531900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":90.12999725341797,"volume":33460900},{"date":"2025-10-02T00:00:00Z","price":89.51000213623047,"volume":14575400},{"date":"2025-10-03T00:00:00Z","price":89.19000244140625,"volume":12970600},{"date":"2025-10-06T00:00:00Z","price":88.80000305175781,"volume":11648300},{"date":"2025-10-07T00:00:00Z","price":87.61000061035156,"volume":9449100},{"date":"2025-10-08T00:00:00Z","price":86.4000015258789,"volume":9696200},{"date":"2025-10-09T00:00:00Z","price":87.5,"volume":10938200},{"date":"2025-10-10T00:00:00Z","price":85.98999786376953,"volume":11230700},{"date":"2025-10-13T00:00:00Z","price":85.69999694824219,"volume":6553900},{"date":"2025-10-14T00:00:00Z","price":84.69999694824219,"volume":9675000},{"date":"2025-10-15T00:00:00Z","price":84.11000061035156,"volume":9168700},{"date":"2025-10-16T00:00:00Z","price":83.91999816894531,"volume":11709100},{"date":"2025-10-17T00:00:00Z","price":84.79000091552734,"volume":10758900},{"date":"2025-10-20T00:00:00Z","price":86.31999969482422,"volume":8611800},{"date":"2025-10-21T00:00:00Z","price":87.62000274658203,"volume":9852400},{"date":"2025-10-22T00:00:00Z","price":87.61000061035156,"volume":10926300},{"date":"2025-10-23T00:00:00Z","price":87.18000030517578,"volume":7687500},{"date":"2025-10-24T00:00:00Z","price":87.48999786376953,"volume":7902100},{"date":"2025-10-27T00:00:00Z","price":88.0,"volume":7226600},{"date":"2025-10-28T00:00:00Z","price":87.02999877929688,"volume":8345900},{"date":"2025-10-29T00:00:00Z","price":86.58000183105469,"volume":10921900},{"date":"2025-10-30T00:00:00Z","price":86.27999877929688,"volume":16678800},{"date":"2025-10-31T00:00:00Z","price":85.9800033569336,"volume":12385000},{"date":"2025-11-03T00:00:00Z","price":82.48999786376953,"volume":13875800},{"date":"2025-11-04T00:00:00Z","price":83.86000061035156,"volume":12846100},{"date":"2025-11-05T00:00:00Z","price":84.38999938964844,"volume":9440200},{"date":"2025-11-06T00:00:00Z","price":85.77999877929688,"volume":10601400},{"date":"2025-11-07T00:00:00Z","price":86.27999877929688,"volume":9214300},{"date":"2025-11-10T00:00:00Z","price":86.75,"volume":8319600},{"date":"2025-11-11T00:00:00Z","price":90.94999694824219,"volume":15436000},{"date":"2025-11-12T00:00:00Z","price":91.44999694824219,"volume":13218900},{"date":"2025-11-13T00:00:00Z","price":92.93000030517578,"volume":16086100},{"date":"2025-11-14T00:00:00Z","price":92.91999816894531,"volume":19632000},{"date":"2025-11-17T00:00:00Z","price":92.86000061035156,"volume":14345800},{"date":"2025-11-18T00:00:00Z","price":96.43000030517578,"volume":28153500},{"date":"2025-11-19T00:00:00Z","price":95.05000305175781,"volume":14641300},{"date":"2025-11-20T00:00:00Z","price":94.97000122070312,"volume":12554200},{"date":"2025-11-21T00:00:00Z","price":97.76000213623047,"volume":23183300},{"date":"2025-11-24T00:00:00Z","price":100.4000015258789,"volume":28320900},{"date":"2025-11-25T00:00:00Z","price":105.66000366210938,"volume":22225500},{"date":"2025-11-26T00:00:00Z","price":104.62999725341797,"volume":12624000},{"date":"2025-11-28T00:00:00Z","price":104.83000183105469,"volume":6154500},{"date":"2025-12-01T00:00:00Z","price":101.83000183105469,"volume":14178300},{"date":"2025-12-02T00:00:00Z","price":101.02999877929688,"volume":11795000},{"date":"2025-12-03T00:00:00Z","price":102.2699966430664,"volume":12541600},{"date":"2025-12-04T00:00:00Z","price":100.88999938964844,"volume":12770700},{"date":"2025-12-05T00:00:00Z","price":99.72000122070312,"volume":16430400},{"date":"2025-12-08T00:00:00Z","price":98.93000030517578,"volume":12902600},{"date":"2025-12-09T00:00:00Z","price":96.88999938964844,"volume":16283900},{"date":"2025-12-10T00:00:00Z","price":97.62000274658203,"volume":18077700},{"date":"2025-12-11T00:00:00Z","price":99.01000213623047,"volume":11808200},{"date":"2025-12-12T00:00:00Z","price":100.30000305175781,"volume":11810800},{"date":"2025-12-15T00:00:00Z","price":100.26000213623047,"volume":16735900},{"date":"2025-12-16T00:00:00Z","price":98.2699966430664,"volume":16663600},{"date":"2025-12-17T00:00:00Z","price":99.18000030517578,"volume":13180600},{"date":"2025-12-18T00:00:00Z","price":100.69000244140625,"volume":14312800},{"date":"2025-12-19T00:00:00Z","price":101.08999633789062,"volume":44980200},{"date":"2025-12-22T00:00:00Z","price":104.72000122070312,"volume":17136200},{"date":"2025-12-23T00:00:00Z","price":105.04000091552734,"volume":13587500},{"date":"2025-12-24T00:00:00Z","price":106.44999694824219,"volume":5335000},{"date":"2025-12-26T00:00:00Z","price":106.77999877929688,"volume":6280700},{"date":"2025-12-29T00:00:00Z","price":106.62000274658203,"volume":8086900},{"date":"2025-12-30T00:00:00Z","price":106.05999755859375,"volume":6497900},{"date":"2025-12-31T00:00:00Z","price":105.26000213623047,"volume":7557300},{"date":"2026-01-02T00:00:00Z","price":106.44999694824219,"volume":9992400},{"date":"2026-01-05T00:00:00Z","price":107.44000244140625,"volume":15863300},{"date":"2026-01-06T00:00:00Z","price":108.87000274658203,"volume":14479000},{"date":"2026-01-07T00:00:00Z","price":108.5999984741211,"volume":16322300},{"date":"2026-01-08T00:00:00Z","price":110.98999786376953,"volume":20278800},{"date":"2026-01-09T00:00:00Z","price":110.52999877929688,"volume":11040800},{"date":"2026-01-12T00:00:00Z","price":109.19000244140625,"volume":10671900},{"date":"2026-01-13T00:00:00Z","price":108.26000213623047,"volume":9338600},{"date":"2026-01-14T00:00:00Z","price":111.01000213623047,"volume":11964600},{"date":"2026-01-15T00:00:00Z","price":110.97000122070312,"volume":11775800},{"date":"2026-01-16T00:00:00Z","price":108.83000183105469,"volume":14852100},{"date":"2026-01-20T00:00:00Z","price":109.44999694824219,"volume":15241100},{"date":"2026-01-21T00:00:00Z","price":111.11000061035156,"volume":12844400},{"date":"2026-01-22T00:00:00Z","price":109.18000030517578,"volume":9362600},{"date":"2026-01-23T00:00:00Z","price":108.18000030517578,"volume":10489500},{"date":"2026-01-26T00:00:00Z","price":107.4000015258789,"volume":9903200},{"date":"2026-01-27T00:00:00Z","price":107.91999816894531,"volume":7907100},{"date":"2026-01-28T00:00:00Z","price":106.9000015258789,"volume":7491700},{"date":"2026-01-29T00:00:00Z","price":108.33999633789062,"volume":13572800},{"date":"2026-01-30T00:00:00Z","price":110.2699966430664,"volume":19060600},{"date":"2026-02-02T00:00:00Z","price":113.37000274658203,"volume":18000100},{"date":"2026-02-03T00:00:00Z","price":115.83999633789062,"volume":25793600},{"date":"2026-02-04T00:00:00Z","price":118.33000183105469,"volume":21954600},{"date":"2026-02-05T00:00:00Z","price":119.75,"volume":24010600},{"date":"2026-02-06T00:00:00Z","price":121.93000030517578,"volume":13083300},{"date":"2026-02-09T00:00:00Z","price":117.6500015258789,"volume":16158700},{"date":"2026-02-10T00:00:00Z","price":117.1500015258789,"volume":11849500},{"date":"2026-02-11T00:00:00Z","price":119.30999755859375,"volume":10885300},{"date":"2026-02-12T00:00:00Z","price":119.23999786376953,"volume":13453300},{"date":"2026-02-13T00:00:00Z","price":121.41000366210938,"volume":10102300},{"date":"2026-02-17T00:00:00Z","price":121.56999969482422,"volume":9899800},{"date":"2026-02-18T00:00:00Z","price":121.66000366210938,"volume":7803400},{"date":"2026-02-19T00:00:00Z","price":121.86000061035156,"volume":8933300},{"date":"2026-02-20T00:00:00Z","price":122.26000213623047,"volume":9442500},{"date":"2026-02-23T00:00:00Z","price":123.81999969482422,"volume":9661100},{"date":"2026-02-24T00:00:00Z","price":123.93000030517578,"volume":8460300},{"date":"2026-02-25T00:00:00Z","price":122.45999908447266,"volume":11082500},{"date":"2026-02-26T00:00:00Z","price":119.30000305175781,"volume":10327300},{"date":"2026-02-27T00:00:00Z","price":123.81999969482422,"volume":17636400},{"date":"2026-03-02T00:00:00Z","price":121.41000366210938,"volume":11564500},{"date":"2026-03-03T00:00:00Z","price":119.83000183105469,"volume":9334100},{"date":"2026-03-04T00:00:00Z","price":120.27999877929688,"volume":6700900},{"date":"2026-03-05T00:00:00Z","price":116.06999969482422,"volume":14516000},{"date":"2026-03-06T00:00:00Z","price":115.79000091552734,"volume":12809300},{"date":"2026-03-09T00:00:00Z","price":117.11000061035156,"volume":8321600},{"date":"2026-03-10T00:00:00Z","price":117.08999633789062,"volume":9739300},{"date":"2026-03-11T00:00:00Z","price":116.20999908447266,"volume":6760700},{"date":"2026-03-12T00:00:00Z","price":115.91000366210938,"volume":8349200},{"date":"2026-03-13T00:00:00Z","price":115.61000061035156,"volume":7111000},{"date":"2026-03-16T00:00:00Z","price":115.43000030517578,"volume":8785300},{"date":"2026-03-17T00:00:00Z","price":115.87000274658203,"volume":7952200},{"date":"2026-03-18T00:00:00Z","price":114.5,"volume":6736300},{"date":"2026-03-19T00:00:00Z","price":114.19999694824219,"volume":8383800},{"date":"2026-03-20T00:00:00Z","price":114.18000030517578,"volume":36355400},{"date":"2026-03-23T00:00:00Z","price":115.68000030517578,"volume":9096400},{"date":"2026-03-24T00:00:00Z","price":116.37000274658203,"volume":7411900},{"date":"2026-03-25T00:00:00Z","price":119.37000274658203,"volume":10220300},{"date":"2026-03-26T00:00:00Z","price":118.93000030517578,"volume":6497200},{"date":"2026-03-27T00:00:00Z","price":119.62999725341797,"volume":8345800},{"date":"2026-03-30T00:00:00Z","price":118.0999984741211,"volume":11084000},{"date":"2026-03-31T00:00:00Z","price":120.29000091552734,"volume":10713300},{"date":"2026-04-01T00:00:00Z","price":120.83999633789062,"volume":6351700},{"date":"2026-04-02T00:00:00Z","price":120.87000274658203,"volume":6387900},{"date":"2026-04-06T00:00:00Z","price":120.8499984741211,"volume":4890200},{"date":"2026-04-07T00:00:00Z","price":119.27999877929688,"volume":11376400},{"date":"2026-04-08T00:00:00Z","price":123.18000030517578,"volume":9256900},{"date":"2026-04-09T00:00:00Z","price":122.68000030517578,"volume":8666300},{"date":"2026-04-10T00:00:00Z","price":121.41999816894531,"volume":9707000},{"date":"2026-04-13T00:00:00Z","price":120.1500015258789,"volume":6357300},{"date":"2026-04-14T00:00:00Z","price":119.95999908447266,"volume":12449400},{"date":"2026-04-15T00:00:00Z","price":117.9000015258789,"volume":7689400},{"date":"2026-04-16T00:00:00Z","price":115.45999908447266,"volume":11399900},{"date":"2026-04-17T00:00:00Z","price":119.06999969482422,"volume":16194900},{"date":"2026-04-20T00:00:00Z","price":117.0999984741211,"volume":7392000},{"date":"2026-04-21T00:00:00Z","price":112.55999755859375,"volume":12769500},{"date":"2026-04-22T00:00:00Z","price":112.88999938964844,"volume":8037500},{"date":"2026-04-23T00:00:00Z","price":114.62000274658203,"volume":6826300},{"date":"2026-04-24T00:00:00Z","price":111.9000015258789,"volume":7060000},{"date":"2026-04-27T00:00:00Z","price":110.2300033569336,"volume":9133600},{"date":"2026-04-28T00:00:00Z","price":110.02999877929688,"volume":7157600},{"date":"2026-04-29T00:00:00Z","price":110.94999694824219,"volume":9769900},{"date":"2026-04-30T00:00:00Z","price":109.18000030517578,"volume":17131200},{"date":"2026-05-01T00:00:00Z","price":112.16000366210938,"volume":11953700},{"date":"2026-05-04T00:00:00Z","price":113.11000061035156,"volume":7659100},{"date":"2026-05-05T00:00:00Z","price":113.1500015258789,"volume":7910400},{"date":"2026-05-06T00:00:00Z","price":113.55999755859375,"volume":7256100},{"date":"2026-05-07T00:00:00Z","price":112.30000305175781,"volume":7329000},{"date":"2026-05-08T00:00:00Z","price":111.37999725341797,"volume":5725100},{"date":"2026-05-11T00:00:00Z","price":111.27999877929688,"volume":7750600},{"date":"2026-05-12T00:00:00Z","price":112.37000274658203,"volume":9117400},{"date":"2026-05-13T00:00:00Z","price":113.44999694824219,"volume":8110500},{"date":"2026-05-14T00:00:00Z","price":113.41000366210938,"volume":5284200},{"date":"2026-05-15T00:00:00Z","price":111.37999725341797,"volume":10028900},{"date":"2026-05-18T00:00:00Z","price":112.55999755859375,"volume":8047200},{"date":"2026-05-19T00:00:00Z","price":114.23999786376953,"volume":7555400},{"date":"2026-05-20T00:00:00Z","price":113.0,"volume":9130600},{"date":"2026-05-21T00:00:00Z","price":115.87999725341797,"volume":7402700},{"date":"2026-05-22T00:00:00Z","price":122.41000366210938,"volume":14749200},{"date":"2026-05-26T00:00:00Z","price":119.72000122070312,"volume":10008700},{"date":"2026-05-27T00:00:00Z","price":120.23999786376953,"volume":7162300},{"date":"2026-05-28T00:00:00Z","price":119.88999938964844,"volume":9258900},{"date":"2026-05-29T00:00:00Z","price":118.72000122070312,"volume":16596000},{"date":"2026-06-01T00:00:00Z","price":115.16999816894531,"volume":9406700},{"date":"2026-06-02T00:00:00Z","price":115.6500015258789,"volume":8311500},{"date":"2026-06-03T00:00:00Z","price":114.69999694824219,"volume":8225100},{"date":"2026-06-04T00:00:00Z","price":120.26000213623047,"volume":15933900},{"date":"2026-06-05T00:00:00Z","price":120.79000091552734,"volume":15967200},{"date":"2026-06-08T00:00:00Z","price":119.5199966430664,"volume":12312200},{"date":"2026-06-09T00:00:00Z","price":119.5999984741211,"volume":9669100},{"date":"2026-06-10T00:00:00Z","price":119.08999633789062,"volume":10302100},{"date":"2026-06-11T00:00:00Z","price":120.76000213623047,"volume":13180300},{"date":"2026-06-12T00:00:00Z","price":119.05000305175781,"volume":10926900},{"date":"2026-06-15T00:00:00Z","price":114.9000015258789,"volume":15395700},{"date":"2026-06-16T00:00:00Z","price":115.16999816894531,"volume":10665400},{"date":"2026-06-17T00:00:00Z","price":115.44000244140625,"volume":10459900},{"date":"2026-06-18T00:00:00Z","price":113.87000274658203,"volume":29521600},{"date":"2026-06-22T00:00:00Z","price":115.4800033569336,"volume":10521200},{"date":"2026-06-23T00:00:00Z","price":119.5999984741211,"volume":10469300},{"date":"2026-06-24T00:00:00Z","price":120.5999984741211,"volume":10478100},{"date":"2026-06-25T00:00:00Z","price":125.44999694824219,"volume":14043800},{"date":"2026-06-26T00:00:00Z","price":128.66000366210938,"volume":18891500},{"date":"2026-06-29T00:00:00Z","price":129.3800048828125,"volume":9584600},{"date":"2026-06-30T00:00:00Z","price":128.5,"volume":11837200},{"date":"2026-07-01T00:00:00Z","price":125.37000274658203,"volume":10761500},{"date":"2026-07-02T00:00:00Z","price":129.55999755859375,"volume":7832200},{"date":"2026-07-06T00:00:00Z","price":126.77999877929688,"volume":9499300},{"date":"2026-07-07T00:00:00Z","price":128.86000061035156,"volume":10174300},{"date":"2026-07-08T00:00:00Z","price":125.98999786376953,"volume":7910200},{"date":"2026-07-09T00:00:00Z","price":125.06999969482422,"volume":6975500},{"date":"2026-07-10T00:00:00Z","price":123.54000091552734,"volume":8388400},{"date":"2026-07-13T00:00:00Z","price":124.02999877929688,"volume":5225800},{"date":"2026-07-14T00:00:00Z","price":120.77999877929688,"volume":9932900},{"date":"2026-07-15T00:00:00Z","price":123.61000061035156,"volume":9053800},{"date":"2026-07-16T00:00:00Z","price":127.62999725341797,"volume":13038800},{"date":"2026-07-17T00:00:00Z","price":127.5,"volume":13472700},{"date":"2026-07-20T00:00:00Z","price":124.4000015258789,"volume":7729000},{"date":"2026-07-21T00:00:00Z","price":126.26000213623047,"volume":7344800},{"date":"2026-07-22T00:00:00Z","price":127.47000122070312,"volume":7792400},{"date":"2026-07-23T00:00:00Z","price":130.47999572753906,"volume":8531300},{"date":"2026-07-24T00:00:00Z","price":131.07000732421875,"volume":6154400},{"date":"2026-07-27T00:00:00Z","price":130.75999450683594,"volume":6909800},{"date":"2026-07-28T00:00:00Z","price":131.82000732421875,"volume":10260200},{"date":"2026-07-29T00:00:00Z","price":130.36000061035156,"volume":7537700},{"date":"2026-07-30T00:00:00Z","price":129.7899932861328,"volume":7832900},{"date":"2026-07-31T00:00:00Z","price":130.1999969482422,"volume":7738800},{"date":"2026-08-03T00:00:00Z","price":127.7699966430664,"volume":11153800},{"date":"2026-08-04T00:00:00Z","price":128.0,"volume":11816900},{"date":"2026-08-05T00:00:00Z","price":128.3300018310547,"volume":10501900},{"date":"2026-08-06T00:00:00Z","price":128.3699951171875,"volume":7051700},{"date":"2026-08-07T00:00:00Z","price":128.5800018310547,"volume":7347500},{"date":"2026-08-10T00:00:00Z","price":130.9199981689453,"volume":6007600},{"date":"2026-08-11T00:00:00Z","price":130.4199981689453,"volume":6342200},{"date":"2026-08-12T00:00:00Z","price":132.9199981689453,"volume":10447100},{"date":"2026-08-13T00:00:00Z","price":135.5500030517578,"volume":8895200},{"date":"2026-08-14T00:00:00Z","price":135.83999633789062,"volume":6869000},{"date":"2026-08-17T00:00:00Z","price":135.97000122070312,"volume":8477300},{"date":"2026-08-18T00:00:00Z","price":135.1699981689453,"volume":10284200},{"date":"2026-08-19T00:00:00Z","price":152.1999969482422,"volume":32776300},{"date":"2026-08-20T00:00:00Z","price":148.99000549316406,"volume":16204700},{"date":"2026-08-21T00:00:00Z","price":152.5500030517578,"volume":15976200},{"date":"2026-08-24T00:00:00Z","price":150.66000366210938,"volume":15032000},{"date":"2026-08-25T00:00:00Z","price":156.4499969482422,"volume":14005100},{"date":"2026-08-26T00:00:00Z","price":153.10000610351562,"volume":8627600},{"date":"2026-08-27T00:00:00Z","price":149.5399932861328,"volume":8522600},{"date":"2026-08-28T00:00:00Z","price":148.35000610351562,"volume":8067000},{"date":"2026-08-31T00:00:00Z","price":147.75999450683594,"volume":11124700},{"date":"2026-09-01T00:00:00Z","price":149.86000061035156,"volume":9865600},{"date":"2026-09-02T00:00:00Z","price":151.63999938964844,"volume":8969200},{"date":"2026-09-03T00:00:00Z","price":152.33999633789062,"volume":6498300},{"date":"2026-09-04T00:00:00Z","price":150.3300018310547,"volume":4395400},{"date":"2026-09-08T00:00:00Z","price":148.4600067138672,"volume":11187000},{"date":"2026-09-09T00:00:00Z","price":147.52999877929688,"volume":8546000},{"date":"2026-09-10T00:00:00Z","price":144.7100067138672,"volume":7542000},{"date":"2026-09-11T00:00:00Z","price":143.92999267578125,"volume":8678200},{"date":"2026-09-14T00:00:00Z","price":144.85000610351562,"volume":7412500},{"date":"2026-09-15T00:00:00Z","price":143.7899932861328,"volume":8291600},{"date":"2026-09-16T00:00:00Z","price":144.91000366210938,"volume":7226900},{"date":"2026-09-17T00:00:00Z","price":147.14999389648438,"volume":11060600},{"date":"2026-09-18T00:00:00Z","price":146.8699951171875,"volume":31159700},{"date":"2026-09-21T00:00:00Z","price":149.5,"volume":7992700},{"date":"2026-09-22T00:00:00Z","price":150.91000366210938,"volume":11172100},{"date":"2026-09-23T00:00:00Z","price":148.0800018310547,"volume":9699700},{"date":"2026-09-24T00:00:00Z","price":147.97999572753906,"volume":10312300},{"date":"2026-09-25T00:00:00Z","price":148.77999877929688,"volume":8288800},{"date":"2026-09-28T00:00:00Z","price":148.69000244140625,"volume":7701000},{"date":"2026-09-29T00:00:00Z","price":149.27999877929688,"volume":8203400},{"date":"2026-09-30T00:00:00Z","price":145.30999755859375,"volume":10223500},{"date":"2026-10-01T00:00:00Z","price":143.80999755859375,"volume":7856200},{"date":"2026-10-02T00:00:00Z","price":144.3000030517578,"volume":9657900},{"date":"2026-10-05T00:00:00Z","price":139.5399932861328,"volume":9478700},{"date":"2026-10-06T00:00:00Z","price":141.94000244140625,"volume":8072700},{"date":"2026-10-07T00:00:00Z","price":142.7899932861328,"volume":6352200},{"date":"2026-10-08T00:00:00Z","price":142.3800048828125,"volume":8404800},{"date":"2026-10-09T00:00:00Z","price":145.60000610351562,"volume":9287700},{"date":"2026-10-12T00:00:00Z","price":145.4499969482422,"volume":8018900},{"date":"2026-10-13T00:00:00Z","price":141.97999572753906,"volume":8377800},{"date":"2026-10-14T00:00:00Z","price":147.3699951171875,"volume":9799700},{"date":"2026-10-15T00:00:00Z","price":145.19000244140625,"volume":13865500},{"date":"2026-10-16T00:00:00Z","price":145.9499969482422,"volume":11232500},{"date":"2026-10-19T00:00:00Z","price":143.6300048828125,"volume":10448200},{"date":"2026-10-20T00:00:00Z","price":148.3000030517578,"volume":9923600},{"date":"2026-10-21T00:00:00Z","price":149.8800048828125,"volume":9006800},{"date":"2026-10-22T00:00:00Z","price":147.24000549316406,"volume":19024600},{"date":"2026-10-23T00:00:00Z","price":145.27000427246094,"volume":8379200},{"date":"2026-10-26T00:00:00Z","price":140.61000061035156,"volume":13103800},{"date":"2026-10-27T00:00:00Z","price":141.82000732421875,"volume":9057700},{"date":"2026-10-28T00:00:00Z","price":140.92999267578125,"volume":8239700},{"date":"2026-10-29T00:00:00Z","price":146.3300018310547,"volume":13447600},{"date":"2026-10-30T00:00:00Z","price":149.52000427246094,"volume":12341400},{"date":"2026-11-02T00:00:00Z","price":148.36000061035156,"volume":9095400},{"date":"2026-11-03T00:00:00Z","price":144.6699981689453,"volume":8894400},{"date":"2026-11-04T00:00:00Z","price":150.36000061035156,"volume":10712700},{"date":"2026-11-05T00:00:00Z","price":146.94000244140625,"volume":11531900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":148.42,"return90d":17.20507236362192,"avgDollarVolume":1522219322.9432607,"historyDays":277,"eligible":true,"volatility":36.973714408195406,"rsi14":51.164985472021925,"sma200":127.4575500869751,"relativeVolume":1.1079962403360455,"high52":156.4499969482422,"low52":84.38999938964844,"rank":33,"score":67.67676767676768,"peSource":"https://finance.yahoo.com/quote/MRK/","peFetchedAt":"2026-11-06T02:49:37.288785+00:00","peStatus":"reported"},{"ticker":"UNH","companyName":"UnitedHealth Group Incorporated Common Stock (DE)","sector":"Healthcare","price":395.7200012207031,"change":-13.660003662109375,"changePercent":-3.3367539936445145,"marketCap":366813736491.0,"volume":6871700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":348.29998779296875,"volume":8825500},{"date":"2025-10-02T00:00:00Z","price":353.7200012207031,"volume":8564200},{"date":"2025-10-03T00:00:00Z","price":360.20001220703125,"volume":13494800},{"date":"2025-10-06T00:00:00Z","price":358.7699890136719,"volume":7181700},{"date":"2025-10-07T00:00:00Z","price":363.6600036621094,"volume":7236200},{"date":"2025-10-08T00:00:00Z","price":369.9200134277344,"volume":9438300},{"date":"2025-10-09T00:00:00Z","price":367.69000244140625,"volume":8759800},{"date":"2025-10-10T00:00:00Z","price":354.5,"volume":13141900},{"date":"2025-10-13T00:00:00Z","price":358.6600036621094,"volume":5659400},{"date":"2025-10-14T00:00:00Z","price":359.92999267578125,"volume":5974800},{"date":"2025-10-15T00:00:00Z","price":361.1499938964844,"volume":6579600},{"date":"2025-10-16T00:00:00Z","price":356.6700134277344,"volume":5872100},{"date":"2025-10-17T00:00:00Z","price":356.6000061035156,"volume":8608400},{"date":"2025-10-20T00:00:00Z","price":364.4800109863281,"volume":5996500},{"date":"2025-10-21T00:00:00Z","price":365.3699951171875,"volume":6885300},{"date":"2025-10-22T00:00:00Z","price":361.489990234375,"volume":7833000},{"date":"2025-10-23T00:00:00Z","price":360.45001220703125,"volume":5756700},{"date":"2025-10-24T00:00:00Z","price":362.5,"volume":5462100},{"date":"2025-10-27T00:00:00Z","price":365.9800109863281,"volume":7766400},{"date":"2025-10-28T00:00:00Z","price":367.8399963378906,"volume":18858700},{"date":"2025-10-29T00:00:00Z","price":355.260009765625,"volume":11874900},{"date":"2025-10-30T00:00:00Z","price":344.75,"volume":11441900},{"date":"2025-10-31T00:00:00Z","price":341.55999755859375,"volume":8390800},{"date":"2025-11-03T00:00:00Z","price":333.7900085449219,"volume":11181400},{"date":"2025-11-04T00:00:00Z","price":330.8299865722656,"volume":9646600},{"date":"2025-11-05T00:00:00Z","price":327.739990234375,"volume":9697100},{"date":"2025-11-06T00:00:00Z","price":321.55999755859375,"volume":7922100},{"date":"2025-11-07T00:00:00Z","price":324.2099914550781,"volume":9402900},{"date":"2025-11-10T00:00:00Z","price":321.5799865722656,"volume":9283800},{"date":"2025-11-11T00:00:00Z","price":327.45001220703125,"volume":7157800},{"date":"2025-11-12T00:00:00Z","price":339.05999755859375,"volume":10403300},{"date":"2025-11-13T00:00:00Z","price":332.5199890136719,"volume":7788700},{"date":"2025-11-14T00:00:00Z","price":321.8599853515625,"volume":8676500},{"date":"2025-11-17T00:00:00Z","price":320.5199890136719,"volume":6485400},{"date":"2025-11-18T00:00:00Z","price":313.5799865722656,"volume":9182100},{"date":"2025-11-19T00:00:00Z","price":309.0899963378906,"volume":8181100},{"date":"2025-11-20T00:00:00Z","price":311.5400085449219,"volume":7337600},{"date":"2025-11-21T00:00:00Z","price":319.9700012207031,"volume":8406300},{"date":"2025-11-24T00:00:00Z","price":319.04998779296875,"volume":10773800},{"date":"2025-11-25T00:00:00Z","price":326.2799987792969,"volume":6149100},{"date":"2025-11-26T00:00:00Z","price":329.7099914550781,"volume":5504200},{"date":"2025-11-28T00:00:00Z","price":329.7699890136719,"volume":2464500},{"date":"2025-12-01T00:00:00Z","price":323.2099914550781,"volume":6154600},{"date":"2025-12-02T00:00:00Z","price":324.5400085449219,"volume":7978100},{"date":"2025-12-03T00:00:00Z","price":339.7099914550781,"volume":9770000},{"date":"2025-12-04T00:00:00Z","price":333.489990234375,"volume":8061600},{"date":"2025-12-05T00:00:00Z","price":330.9100036621094,"volume":5906000},{"date":"2025-12-08T00:00:00Z","price":323.6199951171875,"volume":4782800},{"date":"2025-12-09T00:00:00Z","price":323.6000061035156,"volume":4628400},{"date":"2025-12-10T00:00:00Z","price":328.3699951171875,"volume":5910500},{"date":"2025-12-11T00:00:00Z","price":336.7300109863281,"volume":7513200},{"date":"2025-12-12T00:00:00Z","price":341.8399963378906,"volume":7979000},{"date":"2025-12-15T00:00:00Z","price":341.1000061035156,"volume":6447200},{"date":"2025-12-16T00:00:00Z","price":334.20001220703125,"volume":6334000},{"date":"2025-12-17T00:00:00Z","price":331.6300048828125,"volume":4685600},{"date":"2025-12-18T00:00:00Z","price":328.1400146484375,"volume":6354900},{"date":"2025-12-19T00:00:00Z","price":327.4200134277344,"volume":10553000},{"date":"2025-12-22T00:00:00Z","price":325.1600036621094,"volume":7872400},{"date":"2025-12-23T00:00:00Z","price":324.79998779296875,"volume":4463300},{"date":"2025-12-24T00:00:00Z","price":327.5799865722656,"volume":2842700},{"date":"2025-12-26T00:00:00Z","price":331.8299865722656,"volume":4359300},{"date":"2025-12-29T00:00:00Z","price":328.94000244140625,"volume":4346800},{"date":"2025-12-30T00:00:00Z","price":332.1600036621094,"volume":4432500},{"date":"2025-12-31T00:00:00Z","price":330.1099853515625,"volume":4285200},{"date":"2026-01-02T00:00:00Z","price":336.3999938964844,"volume":6863600},{"date":"2026-01-05T00:00:00Z","price":342.0199890136719,"volume":7956600},{"date":"2026-01-06T00:00:00Z","price":348.9700012207031,"volume":9441900},{"date":"2026-01-07T00:00:00Z","price":341.70001220703125,"volume":7461400},{"date":"2026-01-08T00:00:00Z","price":346.8500061035156,"volume":5059300},{"date":"2026-01-09T00:00:00Z","price":343.9800109863281,"volume":4129100},{"date":"2026-01-12T00:00:00Z","price":340.510009765625,"volume":7146400},{"date":"2026-01-13T00:00:00Z","price":333.92999267578125,"volume":5605900},{"date":"2026-01-14T00:00:00Z","price":334.9599914550781,"volume":5740900},{"date":"2026-01-15T00:00:00Z","price":338.9599914550781,"volume":6943500},{"date":"2026-01-16T00:00:00Z","price":331.0199890136719,"volume":8039100},{"date":"2026-01-20T00:00:00Z","price":338.42999267578125,"volume":7596500},{"date":"2026-01-21T00:00:00Z","price":347.75,"volume":8933300},{"date":"2026-01-22T00:00:00Z","price":354.4700012207031,"volume":7491400},{"date":"2026-01-23T00:00:00Z","price":356.260009765625,"volume":9082200},{"date":"2026-01-26T00:00:00Z","price":351.6400146484375,"volume":10399500},{"date":"2026-01-27T00:00:00Z","price":282.70001220703125,"volume":65836900},{"date":"2026-01-28T00:00:00Z","price":294.0199890136719,"volume":23396900},{"date":"2026-01-29T00:00:00Z","price":292.2900085449219,"volume":13456400},{"date":"2026-01-30T00:00:00Z","price":286.92999267578125,"volume":12022200},{"date":"2026-02-02T00:00:00Z","price":285.5899963378906,"volume":8664200},{"date":"2026-02-03T00:00:00Z","price":284.17999267578125,"volume":10809100},{"date":"2026-02-04T00:00:00Z","price":275.9200134277344,"volume":12944100},{"date":"2026-02-05T00:00:00Z","price":268.54998779296875,"volume":13035300},{"date":"2026-02-06T00:00:00Z","price":276.6499938964844,"volume":9572800},{"date":"2026-02-09T00:00:00Z","price":275.70001220703125,"volume":10371600},{"date":"2026-02-10T00:00:00Z","price":273.2200012207031,"volume":7284700},{"date":"2026-02-11T00:00:00Z","price":278.9100036621094,"volume":6333100},{"date":"2026-02-12T00:00:00Z","price":284.3699951171875,"volume":12336900},{"date":"2026-02-13T00:00:00Z","price":293.19000244140625,"volume":10281900},{"date":"2026-02-17T00:00:00Z","price":289.0899963378906,"volume":6091700},{"date":"2026-02-18T00:00:00Z","price":288.20001220703125,"volume":6632000},{"date":"2026-02-19T00:00:00Z","price":289.92999267578125,"volume":4931800},{"date":"2026-02-20T00:00:00Z","price":290.0,"volume":6974100},{"date":"2026-02-23T00:00:00Z","price":282.3399963378906,"volume":7247500},{"date":"2026-02-24T00:00:00Z","price":273.95001220703125,"volume":9684500},{"date":"2026-02-25T00:00:00Z","price":284.20001220703125,"volume":11380600},{"date":"2026-02-26T00:00:00Z","price":286.6600036621094,"volume":10210000},{"date":"2026-02-27T00:00:00Z","price":293.2699890136719,"volume":9723300},{"date":"2026-03-02T00:00:00Z","price":294.92999267578125,"volume":8141400},{"date":"2026-03-03T00:00:00Z","price":289.2099914550781,"volume":7051100},{"date":"2026-03-04T00:00:00Z","price":291.9599914550781,"volume":7796000},{"date":"2026-03-05T00:00:00Z","price":288.7699890136719,"volume":5397900},{"date":"2026-03-06T00:00:00Z","price":286.4800109863281,"volume":6816900},{"date":"2026-03-09T00:00:00Z","price":285.1700134277344,"volume":10348800},{"date":"2026-03-10T00:00:00Z","price":282.3399963378906,"volume":6075600},{"date":"2026-03-11T00:00:00Z","price":285.25,"volume":6878800},{"date":"2026-03-12T00:00:00Z","price":277.04998779296875,"volume":10512300},{"date":"2026-03-13T00:00:00Z","price":282.0899963378906,"volume":4737600},{"date":"2026-03-16T00:00:00Z","price":285.489990234375,"volume":4854000},{"date":"2026-03-17T00:00:00Z","price":287.57000732421875,"volume":5752000},{"date":"2026-03-18T00:00:00Z","price":284.3299865722656,"volume":4544100},{"date":"2026-03-19T00:00:00Z","price":280.44000244140625,"volume":5542100},{"date":"2026-03-20T00:00:00Z","price":275.5899963378906,"volume":38893000},{"date":"2026-03-23T00:00:00Z","price":269.5400085449219,"volume":10424200},{"date":"2026-03-24T00:00:00Z","price":272.2799987792969,"volume":5911700},{"date":"2026-03-25T00:00:00Z","price":270.54998779296875,"volume":8121200},{"date":"2026-03-26T00:00:00Z","price":268.04998779296875,"volume":6218800},{"date":"2026-03-27T00:00:00Z","price":259.0199890136719,"volume":10735300},{"date":"2026-03-30T00:00:00Z","price":261.7900085449219,"volume":7774700},{"date":"2026-03-31T00:00:00Z","price":270.5899963378906,"volume":9170800},{"date":"2026-04-01T00:00:00Z","price":273.9800109863281,"volume":5473400},{"date":"2026-04-02T00:00:00Z","price":277.260009765625,"volume":6407000},{"date":"2026-04-06T00:00:00Z","price":281.3599853515625,"volume":7097000},{"date":"2026-04-07T00:00:00Z","price":307.7300109863281,"volume":22099800},{"date":"2026-04-08T00:00:00Z","price":305.9800109863281,"volume":9645000},{"date":"2026-04-09T00:00:00Z","price":306.9100036621094,"volume":5742000},{"date":"2026-04-10T00:00:00Z","price":304.3299865722656,"volume":5212900},{"date":"2026-04-13T00:00:00Z","price":313.0,"volume":7972200},{"date":"2026-04-14T00:00:00Z","price":314.19000244140625,"volume":5864500},{"date":"2026-04-15T00:00:00Z","price":314.04998779296875,"volume":5041200},{"date":"2026-04-16T00:00:00Z","price":316.3999938964844,"volume":5205600},{"date":"2026-04-17T00:00:00Z","price":324.6300048828125,"volume":9414700},{"date":"2026-04-20T00:00:00Z","price":323.4800109863281,"volume":9050600},{"date":"2026-04-21T00:00:00Z","price":346.010009765625,"volume":26097300},{"date":"2026-04-22T00:00:00Z","price":353.5199890136719,"volume":11807300},{"date":"2026-04-23T00:00:00Z","price":354.55999755859375,"volume":7255800},{"date":"2026-04-24T00:00:00Z","price":354.9200134277344,"volume":8554600},{"date":"2026-04-27T00:00:00Z","price":354.69000244140625,"volume":7256100},{"date":"2026-04-28T00:00:00Z","price":366.7699890136719,"volume":10604100},{"date":"2026-04-29T00:00:00Z","price":370.739990234375,"volume":9046600},{"date":"2026-04-30T00:00:00Z","price":370.4800109863281,"volume":6879900},{"date":"2026-05-01T00:00:00Z","price":368.7799987792969,"volume":4945400},{"date":"2026-05-04T00:00:00Z","price":370.75,"volume":4916900},{"date":"2026-05-05T00:00:00Z","price":363.8699951171875,"volume":6489000},{"date":"2026-05-06T00:00:00Z","price":367.2799987792969,"volume":6695500},{"date":"2026-05-07T00:00:00Z","price":369.739990234375,"volume":5235400},{"date":"2026-05-08T00:00:00Z","price":379.9800109863281,"volume":6455100},{"date":"2026-05-11T00:00:00Z","price":384.44000244140625,"volume":6949600},{"date":"2026-05-12T00:00:00Z","price":396.3900146484375,"volume":9236300},{"date":"2026-05-13T00:00:00Z","price":401.1600036621094,"volume":8454100},{"date":"2026-05-14T00:00:00Z","price":399.0899963378906,"volume":5342500},{"date":"2026-05-15T00:00:00Z","price":393.8500061035156,"volume":9811200},{"date":"2026-05-18T00:00:00Z","price":391.1300048828125,"volume":8400700},{"date":"2026-05-19T00:00:00Z","price":389.239990234375,"volume":5016800},{"date":"2026-05-20T00:00:00Z","price":383.29998779296875,"volume":7783900},{"date":"2026-05-21T00:00:00Z","price":382.4800109863281,"volume":4732500},{"date":"2026-05-22T00:00:00Z","price":388.4700012207031,"volume":5598600},{"date":"2026-05-26T00:00:00Z","price":376.8599853515625,"volume":6498100},{"date":"2026-05-27T00:00:00Z","price":384.010009765625,"volume":4544000},{"date":"2026-05-28T00:00:00Z","price":382.5299987792969,"volume":4330800},{"date":"2026-05-29T00:00:00Z","price":380.30999755859375,"volume":10257900},{"date":"2026-06-01T00:00:00Z","price":379.8599853515625,"volume":6623700},{"date":"2026-06-02T00:00:00Z","price":377.9200134277344,"volume":3874400},{"date":"2026-06-03T00:00:00Z","price":377.0,"volume":6808400},{"date":"2026-06-04T00:00:00Z","price":396.4700012207031,"volume":12666100},{"date":"2026-06-05T00:00:00Z","price":399.4700012207031,"volume":10897300},{"date":"2026-06-08T00:00:00Z","price":406.57000732421875,"volume":6963200},{"date":"2026-06-09T00:00:00Z","price":413.0,"volume":8590400},{"date":"2026-06-10T00:00:00Z","price":407.4599914550781,"volume":6512900},{"date":"2026-06-11T00:00:00Z","price":405.54998779296875,"volume":4938100},{"date":"2026-06-12T00:00:00Z","price":408.5199890136719,"volume":7269600},{"date":"2026-06-15T00:00:00Z","price":411.0400085449219,"volume":6777900},{"date":"2026-06-16T00:00:00Z","price":407.6499938964844,"volume":4815100},{"date":"2026-06-17T00:00:00Z","price":399.5299987792969,"volume":5838800},{"date":"2026-06-18T00:00:00Z","price":400.9599914550781,"volume":11896900},{"date":"2026-06-22T00:00:00Z","price":406.67999267578125,"volume":5818600},{"date":"2026-06-23T00:00:00Z","price":409.25,"volume":6675900},{"date":"2026-06-24T00:00:00Z","price":405.79998779296875,"volume":6858800},{"date":"2026-06-25T00:00:00Z","price":415.5299987792969,"volume":6014400},{"date":"2026-06-26T00:00:00Z","price":427.8900146484375,"volume":10588200},{"date":"2026-06-29T00:00:00Z","price":419.82000732421875,"volume":5167400},{"date":"2026-06-30T00:00:00Z","price":415.6300048828125,"volume":5779800},{"date":"2026-07-01T00:00:00Z","price":426.5400085449219,"volume":4985900},{"date":"2026-07-02T00:00:00Z","price":425.3599853515625,"volume":3928800},{"date":"2026-07-06T00:00:00Z","price":417.989990234375,"volume":6379000},{"date":"2026-07-07T00:00:00Z","price":428.19000244140625,"volume":5800500},{"date":"2026-07-08T00:00:00Z","price":425.6000061035156,"volume":3859200},{"date":"2026-07-09T00:00:00Z","price":431.67999267578125,"volume":5566000},{"date":"2026-07-10T00:00:00Z","price":424.6199951171875,"volume":3798600},{"date":"2026-07-13T00:00:00Z","price":429.0899963378906,"volume":3863800},{"date":"2026-07-14T00:00:00Z","price":425.19000244140625,"volume":5135900},{"date":"2026-07-15T00:00:00Z","price":418.5199890136719,"volume":6764800},{"date":"2026-07-16T00:00:00Z","price":423.3800048828125,"volume":13281900},{"date":"2026-07-17T00:00:00Z","price":426.0899963378906,"volume":10718100},{"date":"2026-07-20T00:00:00Z","price":421.54998779296875,"volume":4818800},{"date":"2026-07-21T00:00:00Z","price":436.3500061035156,"volume":6833600},{"date":"2026-07-22T00:00:00Z","price":431.30999755859375,"volume":4234100},{"date":"2026-07-23T00:00:00Z","price":423.55999755859375,"volume":4868700},{"date":"2026-07-24T00:00:00Z","price":420.739990234375,"volume":3752500},{"date":"2026-07-27T00:00:00Z","price":417.6400146484375,"volume":4615700},{"date":"2026-07-28T00:00:00Z","price":428.7900085449219,"volume":5917300},{"date":"2026-07-29T00:00:00Z","price":420.57000732421875,"volume":5257900},{"date":"2026-07-30T00:00:00Z","price":421.4700012207031,"volume":3647500},{"date":"2026-07-31T00:00:00Z","price":414.3999938964844,"volume":3920900},{"date":"2026-08-03T00:00:00Z","price":415.3599853515625,"volume":3209600},{"date":"2026-08-04T00:00:00Z","price":407.54998779296875,"volume":5266300},{"date":"2026-08-05T00:00:00Z","price":412.75,"volume":5399000},{"date":"2026-08-06T00:00:00Z","price":403.9700012207031,"volume":4712400},{"date":"2026-08-07T00:00:00Z","price":407.0799865722656,"volume":4095900},{"date":"2026-08-10T00:00:00Z","price":408.739990234375,"volume":3182200},{"date":"2026-08-11T00:00:00Z","price":402.19000244140625,"volume":3398900},{"date":"2026-08-12T00:00:00Z","price":405.5899963378906,"volume":3317200},{"date":"2026-08-13T00:00:00Z","price":399.05999755859375,"volume":4170200},{"date":"2026-08-14T00:00:00Z","price":401.7300109863281,"volume":3476400},{"date":"2026-08-17T00:00:00Z","price":395.6199951171875,"volume":5295100},{"date":"2026-08-18T00:00:00Z","price":393.92999267578125,"volume":3605100},{"date":"2026-08-19T00:00:00Z","price":388.6099853515625,"volume":5268500},{"date":"2026-08-20T00:00:00Z","price":384.8500061035156,"volume":4497200},{"date":"2026-08-21T00:00:00Z","price":390.1099853515625,"volume":4879600},{"date":"2026-08-24T00:00:00Z","price":398.760009765625,"volume":4683900},{"date":"2026-08-25T00:00:00Z","price":396.5899963378906,"volume":2655000},{"date":"2026-08-26T00:00:00Z","price":401.010009765625,"volume":3557000},{"date":"2026-08-27T00:00:00Z","price":395.04998779296875,"volume":3668200},{"date":"2026-08-28T00:00:00Z","price":392.95001220703125,"volume":2455500},{"date":"2026-08-31T00:00:00Z","price":389.4100036621094,"volume":5748000},{"date":"2026-09-01T00:00:00Z","price":396.29998779296875,"volume":3716200},{"date":"2026-09-02T00:00:00Z","price":399.6600036621094,"volume":3265300},{"date":"2026-09-03T00:00:00Z","price":400.94000244140625,"volume":5488900},{"date":"2026-09-04T00:00:00Z","price":397.1400146484375,"volume":5565400},{"date":"2026-09-08T00:00:00Z","price":400.8399963378906,"volume":7049400},{"date":"2026-09-09T00:00:00Z","price":393.05999755859375,"volume":7735200},{"date":"2026-09-10T00:00:00Z","price":388.2799987792969,"volume":4339900},{"date":"2026-09-11T00:00:00Z","price":379.0899963378906,"volume":7478400},{"date":"2026-09-14T00:00:00Z","price":383.54998779296875,"volume":4474000},{"date":"2026-09-15T00:00:00Z","price":375.92999267578125,"volume":4391400},{"date":"2026-09-16T00:00:00Z","price":375.260009765625,"volume":4414900},{"date":"2026-09-17T00:00:00Z","price":375.2099914550781,"volume":4833700},{"date":"2026-09-18T00:00:00Z","price":376.8999938964844,"volume":8606300},{"date":"2026-09-21T00:00:00Z","price":377.55999755859375,"volume":5712300},{"date":"2026-09-22T00:00:00Z","price":372.95001220703125,"volume":4495000},{"date":"2026-09-23T00:00:00Z","price":371.2900085449219,"volume":3859300},{"date":"2026-09-24T00:00:00Z","price":375.010009765625,"volume":4651000},{"date":"2026-09-25T00:00:00Z","price":376.5899963378906,"volume":4077400},{"date":"2026-09-28T00:00:00Z","price":377.8299865722656,"volume":4677100},{"date":"2026-09-29T00:00:00Z","price":374.94000244140625,"volume":3284700},{"date":"2026-09-30T00:00:00Z","price":367.0799865722656,"volume":4788300},{"date":"2026-10-01T00:00:00Z","price":365.20001220703125,"volume":3940700},{"date":"2026-10-02T00:00:00Z","price":371.8999938964844,"volume":3306900},{"date":"2026-10-05T00:00:00Z","price":378.5799865722656,"volume":5823300},{"date":"2026-10-06T00:00:00Z","price":376.32000732421875,"volume":5037500},{"date":"2026-10-07T00:00:00Z","price":375.9800109863281,"volume":5628600},{"date":"2026-10-08T00:00:00Z","price":370.95001220703125,"volume":7294700},{"date":"2026-10-09T00:00:00Z","price":379.29998779296875,"volume":7462300},{"date":"2026-10-12T00:00:00Z","price":378.5199890136719,"volume":5910800},{"date":"2026-10-13T00:00:00Z","price":377.760009765625,"volume":12651800},{"date":"2026-10-14T00:00:00Z","price":395.6199951171875,"volume":7775000},{"date":"2026-10-15T00:00:00Z","price":406.6700134277344,"volume":10158200},{"date":"2026-10-16T00:00:00Z","price":401.42999267578125,"volume":8106000},{"date":"2026-10-19T00:00:00Z","price":406.8800048828125,"volume":4996900},{"date":"2026-10-20T00:00:00Z","price":419.260009765625,"volume":6811200},{"date":"2026-10-21T00:00:00Z","price":417.0,"volume":3986900},{"date":"2026-10-22T00:00:00Z","price":424.9800109863281,"volume":5417300},{"date":"2026-10-23T00:00:00Z","price":418.0899963378906,"volume":3888000},{"date":"2026-10-26T00:00:00Z","price":410.70001220703125,"volume":4583600},{"date":"2026-10-27T00:00:00Z","price":410.3900146484375,"volume":3745900},{"date":"2026-10-28T00:00:00Z","price":407.1000061035156,"volume":3895500},{"date":"2026-10-29T00:00:00Z","price":410.9100036621094,"volume":3795900},{"date":"2026-10-30T00:00:00Z","price":406.9700012207031,"volume":4298400},{"date":"2026-11-02T00:00:00Z","price":400.44000244140625,"volume":5900000},{"date":"2026-11-03T00:00:00Z","price":404.44000244140625,"volume":4060100},{"date":"2026-11-04T00:00:00Z","price":409.3800048828125,"volume":9523100},{"date":"2026-11-05T00:00:00Z","price":395.7200012207031,"volume":6871700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.59,"return90d":-7.225584167205479,"avgDollarVolume":2024506785.393851,"historyDays":277,"eligible":true,"volatility":23.674548882028798,"rsi14":46.553188353735486,"sma200":364.03204971313477,"relativeVolume":1.3294656797050908,"high52":436.3500061035156,"low52":259.0199890136719,"rank":34,"score":66.66666666666667,"peSource":"https://finance.yahoo.com/quote/UNH/","peFetchedAt":"2026-11-06T02:49:37.443540+00:00","peStatus":"reported"},{"ticker":"BAC","companyName":"Bank of America Corporation Common Stock","sector":"Financials","price":49.7599983215332,"change":-1.8700027465820312,"changePercent":-3.6219304820756193,"marketCap":356257790980.0,"volume":61794600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":50.68000030517578,"volume":27709100},{"date":"2025-10-02T00:00:00Z","price":50.47999954223633,"volume":22757200},{"date":"2025-10-03T00:00:00Z","price":50.63999938964844,"volume":24565700},{"date":"2025-10-06T00:00:00Z","price":50.38999938964844,"volume":25386300},{"date":"2025-10-07T00:00:00Z","price":50.290000915527344,"volume":24107300},{"date":"2025-10-08T00:00:00Z","price":49.84000015258789,"volume":24014200},{"date":"2025-10-09T00:00:00Z","price":49.790000915527344,"volume":21816900},{"date":"2025-10-10T00:00:00Z","price":48.650001525878906,"volume":31831900},{"date":"2025-10-13T00:00:00Z","price":48.86000061035156,"volume":34462800},{"date":"2025-10-14T00:00:00Z","price":50.09000015258789,"volume":42462600},{"date":"2025-10-15T00:00:00Z","price":52.279998779296875,"volume":69992200},{"date":"2025-10-16T00:00:00Z","price":50.439998626708984,"volume":49027700},{"date":"2025-10-17T00:00:00Z","price":51.279998779296875,"volume":48915400},{"date":"2025-10-20T00:00:00Z","price":52.040000915527344,"volume":25786000},{"date":"2025-10-21T00:00:00Z","price":51.52000045776367,"volume":27303400},{"date":"2025-10-22T00:00:00Z","price":51.099998474121094,"volume":34955000},{"date":"2025-10-23T00:00:00Z","price":51.7599983215332,"volume":26028800},{"date":"2025-10-24T00:00:00Z","price":52.56999969482422,"volume":38923900},{"date":"2025-10-27T00:00:00Z","price":53.02000045776367,"volume":27345800},{"date":"2025-10-28T00:00:00Z","price":52.869998931884766,"volume":29575200},{"date":"2025-10-29T00:00:00Z","price":52.58000183105469,"volume":29158800},{"date":"2025-10-30T00:00:00Z","price":53.029998779296875,"volume":37548600},{"date":"2025-10-31T00:00:00Z","price":53.45000076293945,"volume":39295700},{"date":"2025-11-03T00:00:00Z","price":53.560001373291016,"volume":31252300},{"date":"2025-11-04T00:00:00Z","price":53.540000915527344,"volume":47226600},{"date":"2025-11-05T00:00:00Z","price":52.45000076293945,"volume":54353600},{"date":"2025-11-06T00:00:00Z","price":53.290000915527344,"volume":55296000},{"date":"2025-11-07T00:00:00Z","price":53.20000076293945,"volume":40537700},{"date":"2025-11-10T00:00:00Z","price":53.41999816894531,"volume":26094600},{"date":"2025-11-11T00:00:00Z","price":53.630001068115234,"volume":22244300},{"date":"2025-11-12T00:00:00Z","price":54.11000061035156,"volume":40536700},{"date":"2025-11-13T00:00:00Z","price":52.869998931884766,"volume":37716100},{"date":"2025-11-14T00:00:00Z","price":52.61000061035156,"volume":32363100},{"date":"2025-11-17T00:00:00Z","price":51.47999954223633,"volume":35546800},{"date":"2025-11-18T00:00:00Z","price":51.63999938964844,"volume":35189500},{"date":"2025-11-19T00:00:00Z","price":52.02000045776367,"volume":28112300},{"date":"2025-11-20T00:00:00Z","price":51.0,"volume":36661600},{"date":"2025-11-21T00:00:00Z","price":51.560001373291016,"volume":43867200},{"date":"2025-11-24T00:00:00Z","price":51.93000030517578,"volume":52852100},{"date":"2025-11-25T00:00:00Z","price":52.47999954223633,"volume":41310100},{"date":"2025-11-26T00:00:00Z","price":52.9900016784668,"volume":32045600},{"date":"2025-11-28T00:00:00Z","price":53.650001525878906,"volume":18920800},{"date":"2025-12-01T00:00:00Z","price":53.2400016784668,"volume":30536500},{"date":"2025-12-02T00:00:00Z","price":53.189998626708984,"volume":46073500},{"date":"2025-12-03T00:00:00Z","price":54.09000015258789,"volume":37134400},{"date":"2025-12-04T00:00:00Z","price":54.15999984741211,"volume":38529600},{"date":"2025-12-05T00:00:00Z","price":53.95000076293945,"volume":33986500},{"date":"2025-12-08T00:00:00Z","price":53.900001525878906,"volume":34386600},{"date":"2025-12-09T00:00:00Z","price":53.540000915527344,"volume":47189300},{"date":"2025-12-10T00:00:00Z","price":54.08000183105469,"volume":54424400},{"date":"2025-12-11T00:00:00Z","price":54.560001373291016,"volume":35686900},{"date":"2025-12-12T00:00:00Z","price":55.13999938964844,"volume":40539400},{"date":"2025-12-15T00:00:00Z","price":55.33000183105469,"volume":32881300},{"date":"2025-12-16T00:00:00Z","price":54.810001373291016,"volume":32931900},{"date":"2025-12-17T00:00:00Z","price":54.54999923706055,"volume":35304100},{"date":"2025-12-18T00:00:00Z","price":54.2599983215332,"volume":87452700},{"date":"2025-12-19T00:00:00Z","price":55.27000045776367,"volume":73001900},{"date":"2025-12-22T00:00:00Z","price":55.880001068115234,"volume":33408800},{"date":"2025-12-23T00:00:00Z","price":55.970001220703125,"volume":22274600},{"date":"2025-12-24T00:00:00Z","price":56.25,"volume":13634400},{"date":"2025-12-26T00:00:00Z","price":56.16999816894531,"volume":15259400},{"date":"2025-12-29T00:00:00Z","price":55.349998474121094,"volume":21040100},{"date":"2025-12-30T00:00:00Z","price":55.279998779296875,"volume":17427600},{"date":"2025-12-31T00:00:00Z","price":55.0,"volume":16293000},{"date":"2026-01-02T00:00:00Z","price":55.95000076293945,"volume":25503600},{"date":"2026-01-05T00:00:00Z","price":56.88999938964844,"volume":36096600},{"date":"2026-01-06T00:00:00Z","price":57.25,"volume":31791900},{"date":"2026-01-07T00:00:00Z","price":55.63999938964844,"volume":49695500},{"date":"2026-01-08T00:00:00Z","price":56.18000030517578,"volume":30933700},{"date":"2026-01-09T00:00:00Z","price":55.849998474121094,"volume":30768800},{"date":"2026-01-12T00:00:00Z","price":55.189998626708984,"volume":45860600},{"date":"2026-01-13T00:00:00Z","price":54.540000915527344,"volume":43542200},{"date":"2026-01-14T00:00:00Z","price":52.47999954223633,"volume":84750000},{"date":"2026-01-15T00:00:00Z","price":52.59000015258789,"volume":51018300},{"date":"2026-01-16T00:00:00Z","price":52.970001220703125,"volume":52178400},{"date":"2026-01-20T00:00:00Z","price":52.099998474121094,"volume":49172700},{"date":"2026-01-21T00:00:00Z","price":52.06999969482422,"volume":36340000},{"date":"2026-01-22T00:00:00Z","price":52.45000076293945,"volume":31229200},{"date":"2026-01-23T00:00:00Z","price":51.720001220703125,"volume":34553500},{"date":"2026-01-26T00:00:00Z","price":52.02000045776367,"volume":27728400},{"date":"2026-01-27T00:00:00Z","price":52.16999816894531,"volume":26494300},{"date":"2026-01-28T00:00:00Z","price":51.810001373291016,"volume":35030200},{"date":"2026-01-29T00:00:00Z","price":53.08000183105469,"volume":35200500},{"date":"2026-01-30T00:00:00Z","price":53.20000076293945,"volume":34549100},{"date":"2026-02-02T00:00:00Z","price":54.029998779296875,"volume":34624500},{"date":"2026-02-03T00:00:00Z","price":54.45000076293945,"volume":41208400},{"date":"2026-02-04T00:00:00Z","price":55.380001068115234,"volume":54522500},{"date":"2026-02-05T00:00:00Z","price":54.939998626708984,"volume":32959700},{"date":"2026-02-06T00:00:00Z","price":56.529998779296875,"volume":42468000},{"date":"2026-02-09T00:00:00Z","price":56.40999984741211,"volume":31968400},{"date":"2026-02-10T00:00:00Z","price":55.38999938964844,"volume":48304700},{"date":"2026-02-11T00:00:00Z","price":53.849998474121094,"volume":48973500},{"date":"2026-02-12T00:00:00Z","price":52.52000045776367,"volume":55481600},{"date":"2026-02-13T00:00:00Z","price":52.54999923706055,"volume":31772100},{"date":"2026-02-17T00:00:00Z","price":52.7400016784668,"volume":35542400},{"date":"2026-02-18T00:00:00Z","price":53.36000061035156,"volume":30698900},{"date":"2026-02-19T00:00:00Z","price":52.77000045776367,"volume":47148600},{"date":"2026-02-20T00:00:00Z","price":53.060001373291016,"volume":33552000},{"date":"2026-02-23T00:00:00Z","price":51.06999969482422,"volume":50602500},{"date":"2026-02-24T00:00:00Z","price":50.40999984741211,"volume":53062700},{"date":"2026-02-25T00:00:00Z","price":51.689998626708984,"volume":41375000},{"date":"2026-02-26T00:00:00Z","price":52.29999923706055,"volume":52418500},{"date":"2026-02-27T00:00:00Z","price":49.83000183105469,"volume":77728700},{"date":"2026-03-02T00:00:00Z","price":49.810001373291016,"volume":40595200},{"date":"2026-03-03T00:00:00Z","price":49.970001220703125,"volume":51242900},{"date":"2026-03-04T00:00:00Z","price":50.29999923706055,"volume":34208500},{"date":"2026-03-05T00:00:00Z","price":49.810001373291016,"volume":39073900},{"date":"2026-03-06T00:00:00Z","price":48.63999938964844,"volume":47016000},{"date":"2026-03-09T00:00:00Z","price":47.900001525878906,"volume":62752800},{"date":"2026-03-10T00:00:00Z","price":48.560001373291016,"volume":50271100},{"date":"2026-03-11T00:00:00Z","price":48.52000045776367,"volume":42185800},{"date":"2026-03-12T00:00:00Z","price":47.130001068115234,"volume":58354500},{"date":"2026-03-13T00:00:00Z","price":46.720001220703125,"volume":45473100},{"date":"2026-03-16T00:00:00Z","price":47.060001373291016,"volume":38055600},{"date":"2026-03-17T00:00:00Z","price":47.279998779296875,"volume":33427800},{"date":"2026-03-18T00:00:00Z","price":46.83000183105469,"volume":40251800},{"date":"2026-03-19T00:00:00Z","price":47.0099983215332,"volume":38601400},{"date":"2026-03-20T00:00:00Z","price":47.15999984741211,"volume":78060900},{"date":"2026-03-23T00:00:00Z","price":47.52000045776367,"volume":42333200},{"date":"2026-03-24T00:00:00Z","price":48.13999938964844,"volume":39804100},{"date":"2026-03-25T00:00:00Z","price":48.75,"volume":29988300},{"date":"2026-03-26T00:00:00Z","price":48.2400016784668,"volume":32502600},{"date":"2026-03-27T00:00:00Z","price":46.970001220703125,"volume":36781900},{"date":"2026-03-30T00:00:00Z","price":47.22999954223633,"volume":43375900},{"date":"2026-03-31T00:00:00Z","price":48.75,"volume":49060600},{"date":"2026-04-01T00:00:00Z","price":49.27000045776367,"volume":32947000},{"date":"2026-04-02T00:00:00Z","price":49.380001068115234,"volume":27548200},{"date":"2026-04-06T00:00:00Z","price":50.060001373291016,"volume":28507200},{"date":"2026-04-07T00:00:00Z","price":50.279998779296875,"volume":28473200},{"date":"2026-04-08T00:00:00Z","price":51.880001068115234,"volume":36473500},{"date":"2026-04-09T00:00:00Z","price":52.709999084472656,"volume":32008000},{"date":"2026-04-10T00:00:00Z","price":52.540000915527344,"volume":25225300},{"date":"2026-04-13T00:00:00Z","price":53.349998474121094,"volume":27835300},{"date":"2026-04-14T00:00:00Z","price":53.349998474121094,"volume":40178500},{"date":"2026-04-15T00:00:00Z","price":54.31999969482422,"volume":63838200},{"date":"2026-04-16T00:00:00Z","price":53.5099983215332,"volume":35206700},{"date":"2026-04-17T00:00:00Z","price":53.90999984741211,"volume":43484700},{"date":"2026-04-20T00:00:00Z","price":53.95000076293945,"volume":43999200},{"date":"2026-04-21T00:00:00Z","price":53.47999954223633,"volume":34266300},{"date":"2026-04-22T00:00:00Z","price":53.119998931884766,"volume":24097600},{"date":"2026-04-23T00:00:00Z","price":52.470001220703125,"volume":31956300},{"date":"2026-04-24T00:00:00Z","price":52.04999923706055,"volume":30265400},{"date":"2026-04-27T00:00:00Z","price":52.630001068115234,"volume":28043700},{"date":"2026-04-28T00:00:00Z","price":52.65999984741211,"volume":21164100},{"date":"2026-04-29T00:00:00Z","price":52.880001068115234,"volume":26250700},{"date":"2026-04-30T00:00:00Z","price":53.459999084472656,"volume":27089200},{"date":"2026-05-01T00:00:00Z","price":53.2400016784668,"volume":24825000},{"date":"2026-05-04T00:00:00Z","price":52.189998626708984,"volume":42929000},{"date":"2026-05-05T00:00:00Z","price":53.119998931884766,"volume":28458600},{"date":"2026-05-06T00:00:00Z","price":53.599998474121094,"volume":27541200},{"date":"2026-05-07T00:00:00Z","price":52.75,"volume":28682100},{"date":"2026-05-08T00:00:00Z","price":51.310001373291016,"volume":36111200},{"date":"2026-05-11T00:00:00Z","price":50.54999923706055,"volume":33132200},{"date":"2026-05-12T00:00:00Z","price":50.779998779296875,"volume":33518800},{"date":"2026-05-13T00:00:00Z","price":49.84000015258789,"volume":29838000},{"date":"2026-05-14T00:00:00Z","price":49.849998474121094,"volume":37671800},{"date":"2026-05-15T00:00:00Z","price":49.77000045776367,"volume":46282300},{"date":"2026-05-18T00:00:00Z","price":50.689998626708984,"volume":33404100},{"date":"2026-05-19T00:00:00Z","price":50.70000076293945,"volume":44154600},{"date":"2026-05-20T00:00:00Z","price":51.22999954223633,"volume":47739400},{"date":"2026-05-21T00:00:00Z","price":51.4900016784668,"volume":27461900},{"date":"2026-05-22T00:00:00Z","price":51.79999923706055,"volume":26683700},{"date":"2026-05-26T00:00:00Z","price":52.20000076293945,"volume":27397600},{"date":"2026-05-27T00:00:00Z","price":51.099998474121094,"volume":48581500},{"date":"2026-05-28T00:00:00Z","price":50.77000045776367,"volume":48550100},{"date":"2026-05-29T00:00:00Z","price":51.599998474121094,"volume":57930600},{"date":"2026-06-01T00:00:00Z","price":51.5099983215332,"volume":34303700},{"date":"2026-06-02T00:00:00Z","price":52.47999954223633,"volume":42126500},{"date":"2026-06-03T00:00:00Z","price":52.400001525878906,"volume":48065400},{"date":"2026-06-04T00:00:00Z","price":54.16999816894531,"volume":51883600},{"date":"2026-06-05T00:00:00Z","price":53.83000183105469,"volume":38829400},{"date":"2026-06-08T00:00:00Z","price":53.630001068115234,"volume":30332100},{"date":"2026-06-09T00:00:00Z","price":54.41999816894531,"volume":32329000},{"date":"2026-06-10T00:00:00Z","price":54.540000915527344,"volume":37025500},{"date":"2026-06-11T00:00:00Z","price":55.15999984741211,"volume":31746300},{"date":"2026-06-12T00:00:00Z","price":56.02000045776367,"volume":32989000},{"date":"2026-06-15T00:00:00Z","price":55.869998931884766,"volume":31666500},{"date":"2026-06-16T00:00:00Z","price":56.84000015258789,"volume":33409800},{"date":"2026-06-17T00:00:00Z","price":56.529998779296875,"volume":40439300},{"date":"2026-06-18T00:00:00Z","price":56.20000076293945,"volume":70438800},{"date":"2026-06-22T00:00:00Z","price":57.369998931884766,"volume":38653800},{"date":"2026-06-23T00:00:00Z","price":57.90999984741211,"volume":30045700},{"date":"2026-06-24T00:00:00Z","price":57.72999954223633,"volume":30324900},{"date":"2026-06-25T00:00:00Z","price":58.189998626708984,"volume":33747400},{"date":"2026-06-26T00:00:00Z","price":57.880001068115234,"volume":48757600},{"date":"2026-06-29T00:00:00Z","price":57.880001068115234,"volume":28920800},{"date":"2026-06-30T00:00:00Z","price":56.97999954223633,"volume":41324600},{"date":"2026-07-01T00:00:00Z","price":58.36000061035156,"volume":35288400},{"date":"2026-07-02T00:00:00Z","price":58.72999954223633,"volume":29329700},{"date":"2026-07-06T00:00:00Z","price":59.900001525878906,"volume":34645400},{"date":"2026-07-07T00:00:00Z","price":59.86000061035156,"volume":29306100},{"date":"2026-07-08T00:00:00Z","price":58.29999923706055,"volume":29802400},{"date":"2026-07-09T00:00:00Z","price":59.25,"volume":29203400},{"date":"2026-07-10T00:00:00Z","price":59.66999816894531,"volume":21916600},{"date":"2026-07-13T00:00:00Z","price":59.5,"volume":27837800},{"date":"2026-07-14T00:00:00Z","price":60.619998931884766,"volume":49432700},{"date":"2026-07-15T00:00:00Z","price":61.59000015258789,"volume":43361000},{"date":"2026-07-16T00:00:00Z","price":61.4900016784668,"volume":37351900},{"date":"2026-07-17T00:00:00Z","price":61.27000045776367,"volume":45045200},{"date":"2026-07-20T00:00:00Z","price":60.41999816894531,"volume":30741100},{"date":"2026-07-21T00:00:00Z","price":61.220001220703125,"volume":31631600},{"date":"2026-07-22T00:00:00Z","price":61.619998931884766,"volume":51484900},{"date":"2026-07-23T00:00:00Z","price":61.279998779296875,"volume":29253200},{"date":"2026-07-24T00:00:00Z","price":62.04999923706055,"volume":29035400},{"date":"2026-07-27T00:00:00Z","price":62.130001068115234,"volume":36899800},{"date":"2026-07-28T00:00:00Z","price":62.619998931884766,"volume":28737900},{"date":"2026-07-29T00:00:00Z","price":61.06999969482422,"volume":37919000},{"date":"2026-07-30T00:00:00Z","price":61.72999954223633,"volume":24844000},{"date":"2026-07-31T00:00:00Z","price":61.95000076293945,"volume":27301100},{"date":"2026-08-03T00:00:00Z","price":62.47999954223633,"volume":24013700},{"date":"2026-08-04T00:00:00Z","price":62.900001525878906,"volume":28242100},{"date":"2026-08-05T00:00:00Z","price":63.25,"volume":30266000},{"date":"2026-08-06T00:00:00Z","price":63.0,"volume":24482900},{"date":"2026-08-07T00:00:00Z","price":63.16999816894531,"volume":22620500},{"date":"2026-08-10T00:00:00Z","price":63.86000061035156,"volume":25400400},{"date":"2026-08-11T00:00:00Z","price":64.0,"volume":20738600},{"date":"2026-08-12T00:00:00Z","price":64.80999755859375,"volume":27541500},{"date":"2026-08-13T00:00:00Z","price":64.08999633789062,"volume":27306400},{"date":"2026-08-14T00:00:00Z","price":64.48999786376953,"volume":21847900},{"date":"2026-08-17T00:00:00Z","price":63.88999938964844,"volume":27349400},{"date":"2026-08-18T00:00:00Z","price":64.2300033569336,"volume":28774000},{"date":"2026-08-19T00:00:00Z","price":63.16999816894531,"volume":24082600},{"date":"2026-08-20T00:00:00Z","price":61.86000061035156,"volume":34979400},{"date":"2026-08-21T00:00:00Z","price":61.689998626708984,"volume":33434800},{"date":"2026-08-24T00:00:00Z","price":62.33000183105469,"volume":27349700},{"date":"2026-08-25T00:00:00Z","price":62.43000030517578,"volume":23386900},{"date":"2026-08-26T00:00:00Z","price":62.22999954223633,"volume":22537100},{"date":"2026-08-27T00:00:00Z","price":61.16999816894531,"volume":49432100},{"date":"2026-08-28T00:00:00Z","price":62.31999969482422,"volume":33509700},{"date":"2026-08-31T00:00:00Z","price":61.939998626708984,"volume":43470400},{"date":"2026-09-01T00:00:00Z","price":61.9900016784668,"volume":25053700},{"date":"2026-09-02T00:00:00Z","price":62.599998474121094,"volume":28433700},{"date":"2026-09-03T00:00:00Z","price":63.040000915527344,"volume":29942000},{"date":"2026-09-04T00:00:00Z","price":62.68000030517578,"volume":26587200},{"date":"2026-09-08T00:00:00Z","price":62.38999938964844,"volume":28338000},{"date":"2026-09-09T00:00:00Z","price":62.66999816894531,"volume":36015200},{"date":"2026-09-10T00:00:00Z","price":62.560001373291016,"volume":29359100},{"date":"2026-09-11T00:00:00Z","price":62.689998626708984,"volume":28873700},{"date":"2026-09-14T00:00:00Z","price":59.470001220703125,"volume":64774000},{"date":"2026-09-15T00:00:00Z","price":59.52000045776367,"volume":50859700},{"date":"2026-09-16T00:00:00Z","price":57.900001525878906,"volume":50145200},{"date":"2026-09-17T00:00:00Z","price":58.18000030517578,"volume":36733100},{"date":"2026-09-18T00:00:00Z","price":57.72999954223633,"volume":52483900},{"date":"2026-09-21T00:00:00Z","price":57.959999084472656,"volume":33228100},{"date":"2026-09-22T00:00:00Z","price":56.20000076293945,"volume":45137800},{"date":"2026-09-23T00:00:00Z","price":56.0,"volume":36727800},{"date":"2026-09-24T00:00:00Z","price":56.029998779296875,"volume":40990300},{"date":"2026-09-25T00:00:00Z","price":56.70000076293945,"volume":28601300},{"date":"2026-09-28T00:00:00Z","price":55.470001220703125,"volume":29170500},{"date":"2026-09-29T00:00:00Z","price":54.959999084472656,"volume":31666600},{"date":"2026-09-30T00:00:00Z","price":54.43000030517578,"volume":34023700},{"date":"2026-10-01T00:00:00Z","price":53.72999954223633,"volume":60049500},{"date":"2026-10-02T00:00:00Z","price":53.75,"volume":35089400},{"date":"2026-10-05T00:00:00Z","price":54.0,"volume":34994400},{"date":"2026-10-06T00:00:00Z","price":54.09000015258789,"volume":25370300},{"date":"2026-10-07T00:00:00Z","price":53.52000045776367,"volume":30913500},{"date":"2026-10-08T00:00:00Z","price":53.61000061035156,"volume":59809500},{"date":"2026-10-09T00:00:00Z","price":54.31999969482422,"volume":28781400},{"date":"2026-10-12T00:00:00Z","price":54.58000183105469,"volume":23975700},{"date":"2026-10-13T00:00:00Z","price":53.959999084472656,"volume":45047900},{"date":"2026-10-14T00:00:00Z","price":51.38999938964844,"volume":118018100},{"date":"2026-10-15T00:00:00Z","price":51.70000076293945,"volume":45894900},{"date":"2026-10-16T00:00:00Z","price":51.22999954223633,"volume":64337500},{"date":"2026-10-19T00:00:00Z","price":50.38999938964844,"volume":42794700},{"date":"2026-10-20T00:00:00Z","price":50.63999938964844,"volume":43642400},{"date":"2026-10-21T00:00:00Z","price":50.779998779296875,"volume":35175900},{"date":"2026-10-22T00:00:00Z","price":51.08000183105469,"volume":37442700},{"date":"2026-10-23T00:00:00Z","price":50.560001373291016,"volume":27375300},{"date":"2026-10-26T00:00:00Z","price":50.52000045776367,"volume":32360200},{"date":"2026-10-27T00:00:00Z","price":50.68000030517578,"volume":24580100},{"date":"2026-10-28T00:00:00Z","price":50.849998474121094,"volume":25802400},{"date":"2026-10-29T00:00:00Z","price":51.13999938964844,"volume":32437300},{"date":"2026-10-30T00:00:00Z","price":50.0099983215332,"volume":43074700},{"date":"2026-11-02T00:00:00Z","price":49.56999969482422,"volume":48519100},{"date":"2026-11-03T00:00:00Z","price":49.65999984741211,"volume":50455300},{"date":"2026-11-04T00:00:00Z","price":51.630001068115234,"volume":47389300},{"date":"2026-11-05T00:00:00Z","price":49.7599983215332,"volume":61794600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.88,"return90d":-14.736124398348515,"avgDollarVolume":2109911976.9984047,"historyDays":277,"eligible":true,"volatility":23.770802392354998,"rsi14":41.0475029318782,"sma200":54.908349952697755,"relativeVolume":1.6472203995275303,"high52":64.80999755859375,"low52":46.720001220703125,"rank":35,"score":65.65656565656566,"peSource":"https://finance.yahoo.com/quote/BAC/","peFetchedAt":"2026-11-06T02:49:37.736703+00:00","peStatus":"reported"},{"ticker":"HD","companyName":"Home Depot Inc. (The) Common Stock","sector":"Consumer Discretionary","price":349.94000244140625,"change":-5.5,"changePercent":-1.5473778871883392,"marketCap":354618800665.0,"volume":7477300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":397.0199890136719,"volume":3787800},{"date":"2025-10-02T00:00:00Z","price":395.010009765625,"volume":2964700},{"date":"2025-10-03T00:00:00Z","price":395.05999755859375,"volume":2951300},{"date":"2025-10-06T00:00:00Z","price":389.3299865722656,"volume":3653700},{"date":"2025-10-07T00:00:00Z","price":386.80999755859375,"volume":2505700},{"date":"2025-10-08T00:00:00Z","price":383.7900085449219,"volume":2517600},{"date":"2025-10-09T00:00:00Z","price":377.69000244140625,"volume":3321400},{"date":"2025-10-10T00:00:00Z","price":375.75,"volume":2992400},{"date":"2025-10-13T00:00:00Z","price":379.3699951171875,"volume":2925900},{"date":"2025-10-14T00:00:00Z","price":387.7200012207031,"volume":4399900},{"date":"2025-10-15T00:00:00Z","price":388.29998779296875,"volume":3690100},{"date":"2025-10-16T00:00:00Z","price":387.3900146484375,"volume":2783700},{"date":"2025-10-17T00:00:00Z","price":391.8999938964844,"volume":2657700},{"date":"2025-10-20T00:00:00Z","price":388.8900146484375,"volume":2761100},{"date":"2025-10-21T00:00:00Z","price":390.8999938964844,"volume":2306900},{"date":"2025-10-22T00:00:00Z","price":388.9700012207031,"volume":2857000},{"date":"2025-10-23T00:00:00Z","price":385.0299987792969,"volume":2767300},{"date":"2025-10-24T00:00:00Z","price":386.67999267578125,"volume":2426800},{"date":"2025-10-27T00:00:00Z","price":385.2699890136719,"volume":3065800},{"date":"2025-10-28T00:00:00Z","price":385.75,"volume":2372800},{"date":"2025-10-29T00:00:00Z","price":378.0400085449219,"volume":3852300},{"date":"2025-10-30T00:00:00Z","price":379.54998779296875,"volume":2384300},{"date":"2025-10-31T00:00:00Z","price":379.5899963378906,"volume":2643500},{"date":"2025-11-03T00:00:00Z","price":378.3500061035156,"volume":2897600},{"date":"2025-11-04T00:00:00Z","price":383.0799865722656,"volume":2590000},{"date":"2025-11-05T00:00:00Z","price":373.8399963378906,"volume":4763000},{"date":"2025-11-06T00:00:00Z","price":369.07000732421875,"volume":3622100},{"date":"2025-11-07T00:00:00Z","price":371.1099853515625,"volume":2766400},{"date":"2025-11-10T00:00:00Z","price":370.42999267578125,"volume":3257900},{"date":"2025-11-11T00:00:00Z","price":374.239990234375,"volume":2407300},{"date":"2025-11-12T00:00:00Z","price":371.1300048828125,"volume":3375800},{"date":"2025-11-13T00:00:00Z","price":368.07000732421875,"volume":3034800},{"date":"2025-11-14T00:00:00Z","price":362.3599853515625,"volume":3413300},{"date":"2025-11-17T00:00:00Z","price":358.0299987792969,"volume":5127200},{"date":"2025-11-18T00:00:00Z","price":336.4800109863281,"volume":10168500},{"date":"2025-11-19T00:00:00Z","price":334.5,"volume":7595000},{"date":"2025-11-20T00:00:00Z","price":332.3800048828125,"volume":4025300},{"date":"2025-11-21T00:00:00Z","price":343.32000732421875,"volume":7441300},{"date":"2025-11-24T00:00:00Z","price":336.5799865722656,"volume":6132900},{"date":"2025-11-25T00:00:00Z","price":351.07000732421875,"volume":6316600},{"date":"2025-11-26T00:00:00Z","price":355.4700012207031,"volume":4517300},{"date":"2025-11-28T00:00:00Z","price":356.9200134277344,"volume":2119600},{"date":"2025-12-01T00:00:00Z","price":357.3299865722656,"volume":5107100},{"date":"2025-12-02T00:00:00Z","price":354.0299987792969,"volume":3965300},{"date":"2025-12-03T00:00:00Z","price":357.9100036621094,"volume":4166700},{"date":"2025-12-04T00:00:00Z","price":351.1700134277344,"volume":4022800},{"date":"2025-12-05T00:00:00Z","price":354.6099853515625,"volume":5959200},{"date":"2025-12-08T00:00:00Z","price":349.9100036621094,"volume":7273000},{"date":"2025-12-09T00:00:00Z","price":345.2699890136719,"volume":5063100},{"date":"2025-12-10T00:00:00Z","price":351.1300048828125,"volume":6316100},{"date":"2025-12-11T00:00:00Z","price":357.4599914550781,"volume":6609800},{"date":"2025-12-12T00:00:00Z","price":359.6499938964844,"volume":3861200},{"date":"2025-12-15T00:00:00Z","price":356.989990234375,"volume":4387400},{"date":"2025-12-16T00:00:00Z","price":352.67999267578125,"volume":3497200},{"date":"2025-12-17T00:00:00Z","price":356.75,"volume":3875200},{"date":"2025-12-18T00:00:00Z","price":354.989990234375,"volume":4805200},{"date":"2025-12-19T00:00:00Z","price":345.0,"volume":12825600},{"date":"2025-12-22T00:00:00Z","price":346.3900146484375,"volume":3523700},{"date":"2025-12-23T00:00:00Z","price":344.9700012207031,"volume":3873400},{"date":"2025-12-24T00:00:00Z","price":347.3399963378906,"volume":1368600},{"date":"2025-12-26T00:00:00Z","price":349.7799987792969,"volume":1786900},{"date":"2025-12-29T00:00:00Z","price":347.45001220703125,"volume":3790000},{"date":"2025-12-30T00:00:00Z","price":346.3500061035156,"volume":2392600},{"date":"2025-12-31T00:00:00Z","price":344.1000061035156,"volume":2317500},{"date":"2026-01-02T00:00:00Z","price":345.82000732421875,"volume":3763000},{"date":"2026-01-05T00:00:00Z","price":344.0899963378906,"volume":4725300},{"date":"2026-01-06T00:00:00Z","price":349.2900085449219,"volume":4680300},{"date":"2026-01-07T00:00:00Z","price":349.05999755859375,"volume":4442700},{"date":"2026-01-08T00:00:00Z","price":359.55999755859375,"volume":5196500},{"date":"2026-01-09T00:00:00Z","price":374.6400146484375,"volume":7093500},{"date":"2026-01-12T00:00:00Z","price":374.94000244140625,"volume":5859800},{"date":"2026-01-13T00:00:00Z","price":379.739990234375,"volume":4785800},{"date":"2026-01-14T00:00:00Z","price":375.95001220703125,"volume":4959900},{"date":"2026-01-15T00:00:00Z","price":379.1600036621094,"volume":2990100},{"date":"2026-01-16T00:00:00Z","price":380.1700134277344,"volume":3709000},{"date":"2026-01-20T00:00:00Z","price":375.1099853515625,"volume":5353700},{"date":"2026-01-21T00:00:00Z","price":384.6400146484375,"volume":5169800},{"date":"2026-01-22T00:00:00Z","price":381.0299987792969,"volume":4828100},{"date":"2026-01-23T00:00:00Z","price":383.7699890136719,"volume":3138300},{"date":"2026-01-26T00:00:00Z","price":386.5299987792969,"volume":3984800},{"date":"2026-01-27T00:00:00Z","price":380.3599853515625,"volume":3466100},{"date":"2026-01-28T00:00:00Z","price":375.29998779296875,"volume":3371500},{"date":"2026-01-29T00:00:00Z","price":371.80999755859375,"volume":4744500},{"date":"2026-01-30T00:00:00Z","price":374.5899963378906,"volume":3755600},{"date":"2026-02-02T00:00:00Z","price":378.1199951171875,"volume":4757200},{"date":"2026-02-03T00:00:00Z","price":381.1000061035156,"volume":5684400},{"date":"2026-02-04T00:00:00Z","price":387.20001220703125,"volume":5574700},{"date":"2026-02-05T00:00:00Z","price":382.3699951171875,"volume":3759700},{"date":"2026-02-06T00:00:00Z","price":385.1499938964844,"volume":4685400},{"date":"2026-02-09T00:00:00Z","price":381.0,"volume":3639300},{"date":"2026-02-10T00:00:00Z","price":389.67999267578125,"volume":3160800},{"date":"2026-02-11T00:00:00Z","price":390.67999267578125,"volume":3229900},{"date":"2026-02-12T00:00:00Z","price":390.2200012207031,"volume":3702200},{"date":"2026-02-13T00:00:00Z","price":391.04998779296875,"volume":2875900},{"date":"2026-02-17T00:00:00Z","price":383.0400085449219,"volume":3485300},{"date":"2026-02-18T00:00:00Z","price":383.5199890136719,"volume":2982600},{"date":"2026-02-19T00:00:00Z","price":378.5799865722656,"volume":2930900},{"date":"2026-02-20T00:00:00Z","price":382.25,"volume":3984100},{"date":"2026-02-23T00:00:00Z","price":376.989990234375,"volume":5495700},{"date":"2026-02-24T00:00:00Z","price":384.4800109863281,"volume":5675800},{"date":"2026-02-25T00:00:00Z","price":375.57000732421875,"volume":5036900},{"date":"2026-02-26T00:00:00Z","price":375.0899963378906,"volume":2889400},{"date":"2026-02-27T00:00:00Z","price":380.7200012207031,"volume":4819500},{"date":"2026-03-02T00:00:00Z","price":370.80999755859375,"volume":4537600},{"date":"2026-03-03T00:00:00Z","price":366.9200134277344,"volume":3964700},{"date":"2026-03-04T00:00:00Z","price":369.1099853515625,"volume":4324400},{"date":"2026-03-05T00:00:00Z","price":361.67999267578125,"volume":4752200},{"date":"2026-03-06T00:00:00Z","price":357.9200134277344,"volume":4167400},{"date":"2026-03-09T00:00:00Z","price":353.55999755859375,"volume":4224500},{"date":"2026-03-10T00:00:00Z","price":357.1499938964844,"volume":3986000},{"date":"2026-03-11T00:00:00Z","price":350.8399963378906,"volume":3197100},{"date":"2026-03-12T00:00:00Z","price":338.92999267578125,"volume":3893600},{"date":"2026-03-13T00:00:00Z","price":339.0299987792969,"volume":2531900},{"date":"2026-03-16T00:00:00Z","price":342.5799865722656,"volume":3194400},{"date":"2026-03-17T00:00:00Z","price":341.42999267578125,"volume":3075900},{"date":"2026-03-18T00:00:00Z","price":330.92999267578125,"volume":3592200},{"date":"2026-03-19T00:00:00Z","price":328.2099914550781,"volume":3845400},{"date":"2026-03-20T00:00:00Z","price":320.75,"volume":9672200},{"date":"2026-03-23T00:00:00Z","price":330.8999938964844,"volume":5806300},{"date":"2026-03-24T00:00:00Z","price":330.9100036621094,"volume":4566400},{"date":"2026-03-25T00:00:00Z","price":332.510009765625,"volume":4397800},{"date":"2026-03-26T00:00:00Z","price":328.42999267578125,"volume":3448400},{"date":"2026-03-27T00:00:00Z","price":321.6499938964844,"volume":3977400},{"date":"2026-03-30T00:00:00Z","price":323.5,"volume":4066000},{"date":"2026-03-31T00:00:00Z","price":328.8900146484375,"volume":5749100},{"date":"2026-04-01T00:00:00Z","price":329.55999755859375,"volume":3386200},{"date":"2026-04-02T00:00:00Z","price":321.6300048828125,"volume":3732300},{"date":"2026-04-06T00:00:00Z","price":326.6499938964844,"volume":2448300},{"date":"2026-04-07T00:00:00Z","price":318.7699890136719,"volume":4661600},{"date":"2026-04-08T00:00:00Z","price":336.1600036621094,"volume":4610600},{"date":"2026-04-09T00:00:00Z","price":339.5799865722656,"volume":3002000},{"date":"2026-04-10T00:00:00Z","price":337.3399963378906,"volume":3208300},{"date":"2026-04-13T00:00:00Z","price":341.1600036621094,"volume":3741200},{"date":"2026-04-14T00:00:00Z","price":342.7099914550781,"volume":2882500},{"date":"2026-04-15T00:00:00Z","price":338.9100036621094,"volume":3365200},{"date":"2026-04-16T00:00:00Z","price":337.1499938964844,"volume":2856700},{"date":"2026-04-17T00:00:00Z","price":349.3999938964844,"volume":4930400},{"date":"2026-04-20T00:00:00Z","price":350.989990234375,"volume":3260900},{"date":"2026-04-21T00:00:00Z","price":343.9200134277344,"volume":3081000},{"date":"2026-04-22T00:00:00Z","price":339.5,"volume":2855800},{"date":"2026-04-23T00:00:00Z","price":340.1600036621094,"volume":2712400},{"date":"2026-04-24T00:00:00Z","price":335.8900146484375,"volume":3255900},{"date":"2026-04-27T00:00:00Z","price":332.29998779296875,"volume":3282900},{"date":"2026-04-28T00:00:00Z","price":329.05999755859375,"volume":4279300},{"date":"2026-04-29T00:00:00Z","price":322.80999755859375,"volume":4150000},{"date":"2026-04-30T00:00:00Z","price":328.79998779296875,"volume":4317900},{"date":"2026-05-01T00:00:00Z","price":323.8800048828125,"volume":3865300},{"date":"2026-05-04T00:00:00Z","price":312.4200134277344,"volume":6396100},{"date":"2026-05-05T00:00:00Z","price":315.4200134277344,"volume":6391400},{"date":"2026-05-06T00:00:00Z","price":323.04998779296875,"volume":5455900},{"date":"2026-05-07T00:00:00Z","price":322.6400146484375,"volume":4411700},{"date":"2026-05-08T00:00:00Z","price":317.45001220703125,"volume":4995500},{"date":"2026-05-11T00:00:00Z","price":311.3999938964844,"volume":4335700},{"date":"2026-05-12T00:00:00Z","price":310.4599914550781,"volume":4225700},{"date":"2026-05-13T00:00:00Z","price":302.54998779296875,"volume":6307800},{"date":"2026-05-14T00:00:00Z","price":304.3500061035156,"volume":5072600},{"date":"2026-05-15T00:00:00Z","price":297.510009765625,"volume":6121500},{"date":"2026-05-18T00:00:00Z","price":299.80999755859375,"volume":6366100},{"date":"2026-05-19T00:00:00Z","price":302.44000244140625,"volume":8692500},{"date":"2026-05-20T00:00:00Z","price":310.5799865722656,"volume":5810900},{"date":"2026-05-21T00:00:00Z","price":313.7799987792969,"volume":4516600},{"date":"2026-05-22T00:00:00Z","price":313.07000732421875,"volume":2963800},{"date":"2026-05-26T00:00:00Z","price":310.5400085449219,"volume":6978200},{"date":"2026-05-27T00:00:00Z","price":317.8500061035156,"volume":5990100},{"date":"2026-05-28T00:00:00Z","price":321.2099914550781,"volume":6818900},{"date":"2026-05-29T00:00:00Z","price":317.1400146484375,"volume":6963300},{"date":"2026-06-01T00:00:00Z","price":310.69000244140625,"volume":4544200},{"date":"2026-06-02T00:00:00Z","price":311.5199890136719,"volume":4310000},{"date":"2026-06-03T00:00:00Z","price":312.9700012207031,"volume":4328300},{"date":"2026-06-04T00:00:00Z","price":309.95001220703125,"volume":4558600},{"date":"2026-06-05T00:00:00Z","price":310.7799987792969,"volume":3946300},{"date":"2026-06-08T00:00:00Z","price":309.7099914550781,"volume":4381800},{"date":"2026-06-09T00:00:00Z","price":321.3299865722656,"volume":4875300},{"date":"2026-06-10T00:00:00Z","price":318.9200134277344,"volume":4823800},{"date":"2026-06-11T00:00:00Z","price":326.010009765625,"volume":4656600},{"date":"2026-06-12T00:00:00Z","price":328.3900146484375,"volume":3649000},{"date":"2026-06-15T00:00:00Z","price":329.82000732421875,"volume":4695000},{"date":"2026-06-16T00:00:00Z","price":337.0899963378906,"volume":5131500},{"date":"2026-06-17T00:00:00Z","price":327.4800109863281,"volume":6085400},{"date":"2026-06-18T00:00:00Z","price":334.2799987792969,"volume":10604400},{"date":"2026-06-22T00:00:00Z","price":326.6199951171875,"volume":4713600},{"date":"2026-06-23T00:00:00Z","price":324.45001220703125,"volume":4788000},{"date":"2026-06-24T00:00:00Z","price":342.8599853515625,"volume":6385000},{"date":"2026-06-25T00:00:00Z","price":345.0,"volume":6974100},{"date":"2026-06-26T00:00:00Z","price":348.8599853515625,"volume":7771700},{"date":"2026-06-29T00:00:00Z","price":350.80999755859375,"volume":5786500},{"date":"2026-06-30T00:00:00Z","price":352.67999267578125,"volume":4579000},{"date":"2026-07-01T00:00:00Z","price":350.8399963378906,"volume":4041300},{"date":"2026-07-02T00:00:00Z","price":357.8999938964844,"volume":3110500},{"date":"2026-07-06T00:00:00Z","price":350.6499938964844,"volume":4460800},{"date":"2026-07-07T00:00:00Z","price":345.2099914550781,"volume":3592800},{"date":"2026-07-08T00:00:00Z","price":336.2099914550781,"volume":4192300},{"date":"2026-07-09T00:00:00Z","price":338.7300109863281,"volume":2780800},{"date":"2026-07-10T00:00:00Z","price":343.29998779296875,"volume":2748000},{"date":"2026-07-13T00:00:00Z","price":337.1099853515625,"volume":3650400},{"date":"2026-07-14T00:00:00Z","price":337.739990234375,"volume":2807300},{"date":"2026-07-15T00:00:00Z","price":341.44000244140625,"volume":3953100},{"date":"2026-07-16T00:00:00Z","price":348.0199890136719,"volume":3810300},{"date":"2026-07-17T00:00:00Z","price":338.8699951171875,"volume":4434000},{"date":"2026-07-20T00:00:00Z","price":333.0400085449219,"volume":4125300},{"date":"2026-07-21T00:00:00Z","price":331.6000061035156,"volume":3112600},{"date":"2026-07-22T00:00:00Z","price":331.45001220703125,"volume":2907700},{"date":"2026-07-23T00:00:00Z","price":324.7099914550781,"volume":4523100},{"date":"2026-07-24T00:00:00Z","price":332.9800109863281,"volume":3874500},{"date":"2026-07-27T00:00:00Z","price":336.0899963378906,"volume":3622400},{"date":"2026-07-28T00:00:00Z","price":344.4700012207031,"volume":4308000},{"date":"2026-07-29T00:00:00Z","price":338.2699890136719,"volume":4028500},{"date":"2026-07-30T00:00:00Z","price":333.3500061035156,"volume":6275400},{"date":"2026-07-31T00:00:00Z","price":331.9599914550781,"volume":4961900},{"date":"2026-08-03T00:00:00Z","price":340.0199890136719,"volume":2908100},{"date":"2026-08-04T00:00:00Z","price":348.239990234375,"volume":4275000},{"date":"2026-08-05T00:00:00Z","price":353.1400146484375,"volume":3140400},{"date":"2026-08-06T00:00:00Z","price":349.5199890136719,"volume":2622400},{"date":"2026-08-07T00:00:00Z","price":355.6199951171875,"volume":3584800},{"date":"2026-08-10T00:00:00Z","price":350.7799987792969,"volume":3124800},{"date":"2026-08-11T00:00:00Z","price":354.4800109863281,"volume":2549700},{"date":"2026-08-12T00:00:00Z","price":343.42999267578125,"volume":3965800},{"date":"2026-08-13T00:00:00Z","price":341.70001220703125,"volume":2439900},{"date":"2026-08-14T00:00:00Z","price":338.8599853515625,"volume":3073100},{"date":"2026-08-17T00:00:00Z","price":337.8800048828125,"volume":5580000},{"date":"2026-08-18T00:00:00Z","price":337.489990234375,"volume":6603400},{"date":"2026-08-19T00:00:00Z","price":344.29998779296875,"volume":4971000},{"date":"2026-08-20T00:00:00Z","price":334.489990234375,"volume":4027700},{"date":"2026-08-21T00:00:00Z","price":335.6099853515625,"volume":3422800},{"date":"2026-08-24T00:00:00Z","price":337.42999267578125,"volume":3298600},{"date":"2026-08-25T00:00:00Z","price":337.8800048828125,"volume":2528100},{"date":"2026-08-26T00:00:00Z","price":334.8500061035156,"volume":4258100},{"date":"2026-08-27T00:00:00Z","price":328.6099853515625,"volume":3618000},{"date":"2026-08-28T00:00:00Z","price":330.19000244140625,"volume":3136100},{"date":"2026-08-31T00:00:00Z","price":327.8299865722656,"volume":3858700},{"date":"2026-09-01T00:00:00Z","price":319.7699890136719,"volume":3291000},{"date":"2026-09-02T00:00:00Z","price":318.510009765625,"volume":3499300},{"date":"2026-09-03T00:00:00Z","price":318.07000732421875,"volume":3377700},{"date":"2026-09-04T00:00:00Z","price":321.04998779296875,"volume":2261000},{"date":"2026-09-08T00:00:00Z","price":313.70001220703125,"volume":5655700},{"date":"2026-09-09T00:00:00Z","price":310.45001220703125,"volume":3611700},{"date":"2026-09-10T00:00:00Z","price":305.69000244140625,"volume":4493800},{"date":"2026-09-11T00:00:00Z","price":308.739990234375,"volume":3488800},{"date":"2026-09-14T00:00:00Z","price":310.8699951171875,"volume":4178400},{"date":"2026-09-15T00:00:00Z","price":305.4800109863281,"volume":4494200},{"date":"2026-09-16T00:00:00Z","price":302.4700012207031,"volume":3720400},{"date":"2026-09-17T00:00:00Z","price":302.510009765625,"volume":4152600},{"date":"2026-09-18T00:00:00Z","price":299.9800109863281,"volume":8191600},{"date":"2026-09-21T00:00:00Z","price":297.20001220703125,"volume":5434300},{"date":"2026-09-22T00:00:00Z","price":305.3500061035156,"volume":5456100},{"date":"2026-09-23T00:00:00Z","price":296.7200012207031,"volume":4684900},{"date":"2026-09-24T00:00:00Z","price":292.17999267578125,"volume":7053800},{"date":"2026-09-25T00:00:00Z","price":293.20001220703125,"volume":5968600},{"date":"2026-09-28T00:00:00Z","price":289.8900146484375,"volume":5415600},{"date":"2026-09-29T00:00:00Z","price":288.0400085449219,"volume":6009200},{"date":"2026-09-30T00:00:00Z","price":284.489990234375,"volume":5766600},{"date":"2026-10-01T00:00:00Z","price":282.4599914550781,"volume":7776600},{"date":"2026-10-02T00:00:00Z","price":282.8500061035156,"volume":4791200},{"date":"2026-10-05T00:00:00Z","price":281.1499938964844,"volume":4261500},{"date":"2026-10-06T00:00:00Z","price":286.69000244140625,"volume":4502100},{"date":"2026-10-07T00:00:00Z","price":285.7699890136719,"volume":5452900},{"date":"2026-10-08T00:00:00Z","price":295.4700012207031,"volume":8908100},{"date":"2026-10-09T00:00:00Z","price":290.739990234375,"volume":5292300},{"date":"2026-10-12T00:00:00Z","price":290.6199951171875,"volume":4627400},{"date":"2026-10-13T00:00:00Z","price":293.9200134277344,"volume":4520800},{"date":"2026-10-14T00:00:00Z","price":295.510009765625,"volume":4654000},{"date":"2026-10-15T00:00:00Z","price":308.239990234375,"volume":6670900},{"date":"2026-10-16T00:00:00Z","price":309.6300048828125,"volume":7035400},{"date":"2026-10-19T00:00:00Z","price":309.8800048828125,"volume":3936500},{"date":"2026-10-20T00:00:00Z","price":315.1099853515625,"volume":4016200},{"date":"2026-10-21T00:00:00Z","price":314.1400146484375,"volume":2909200},{"date":"2026-10-22T00:00:00Z","price":327.7300109863281,"volume":5466900},{"date":"2026-10-23T00:00:00Z","price":319.8299865722656,"volume":3656000},{"date":"2026-10-26T00:00:00Z","price":319.3800048828125,"volume":3642700},{"date":"2026-10-27T00:00:00Z","price":318.5,"volume":3522300},{"date":"2026-10-28T00:00:00Z","price":317.55999755859375,"volume":3136400},{"date":"2026-10-29T00:00:00Z","price":328.9800109863281,"volume":4022200},{"date":"2026-10-30T00:00:00Z","price":329.20001220703125,"volume":3937600},{"date":"2026-11-02T00:00:00Z","price":341.1499938964844,"volume":4770200},{"date":"2026-11-03T00:00:00Z","price":333.6600036621094,"volume":3799300},{"date":"2026-11-04T00:00:00Z","price":355.44000244140625,"volume":8098900},{"date":"2026-11-05T00:00:00Z","price":349.94000244140625,"volume":7477300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":24.49,"return90d":-0.256525454873624,"avgDollarVolume":1450681215.2336,"historyDays":277,"eligible":true,"volatility":29.487943505388735,"rsi14":72.7560246152998,"sma200":333.6062991333008,"relativeVolume":1.615765265172563,"high52":391.04998779296875,"low52":281.1499938964844,"rank":36,"score":64.64646464646465,"peSource":"https://finance.yahoo.com/quote/HD/","peFetchedAt":"2026-11-06T02:49:37.814601+00:00","peStatus":"reported"},{"ticker":"GE","companyName":"GE Aerospace Common Stock","sector":"Technology","price":314.7300109863281,"change":-14.720001220703125,"changePercent":-4.468053020272123,"marketCap":340437790373.0,"volume":6546500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":300.8800048828125,"volume":3633300},{"date":"2025-10-02T00:00:00Z","price":299.45001220703125,"volume":2508200},{"date":"2025-10-03T00:00:00Z","price":297.0,"volume":2817000},{"date":"2025-10-06T00:00:00Z","price":298.2200012207031,"volume":2759800},{"date":"2025-10-07T00:00:00Z","price":301.739990234375,"volume":2578800},{"date":"2025-10-08T00:00:00Z","price":302.55999755859375,"volume":2658600},{"date":"2025-10-09T00:00:00Z","price":299.3500061035156,"volume":4292500},{"date":"2025-10-10T00:00:00Z","price":291.489990234375,"volume":3380000},{"date":"2025-10-13T00:00:00Z","price":297.5299987792969,"volume":2604100},{"date":"2025-10-14T00:00:00Z","price":300.0799865722656,"volume":2516500},{"date":"2025-10-15T00:00:00Z","price":300.1199951171875,"volume":2773000},{"date":"2025-10-16T00:00:00Z","price":299.8399963378906,"volume":2623100},{"date":"2025-10-17T00:00:00Z","price":300.1400146484375,"volume":3949300},{"date":"2025-10-20T00:00:00Z","price":302.67999267578125,"volume":5058700},{"date":"2025-10-21T00:00:00Z","price":306.6300048828125,"volume":6726600},{"date":"2025-10-22T00:00:00Z","price":297.8900146484375,"volume":5212200},{"date":"2025-10-23T00:00:00Z","price":306.3900146484375,"volume":3091000},{"date":"2025-10-24T00:00:00Z","price":303.8699951171875,"volume":3586800},{"date":"2025-10-27T00:00:00Z","price":312.8399963378906,"volume":4244400},{"date":"2025-10-28T00:00:00Z","price":309.7900085449219,"volume":3058100},{"date":"2025-10-29T00:00:00Z","price":314.2799987792969,"volume":3596800},{"date":"2025-10-30T00:00:00Z","price":310.75,"volume":3782000},{"date":"2025-10-31T00:00:00Z","price":308.95001220703125,"volume":4023800},{"date":"2025-11-03T00:00:00Z","price":308.6199951171875,"volume":3297600},{"date":"2025-11-04T00:00:00Z","price":304.20001220703125,"volume":3938200},{"date":"2025-11-05T00:00:00Z","price":305.1099853515625,"volume":4711100},{"date":"2025-11-06T00:00:00Z","price":305.2699890136719,"volume":3467800},{"date":"2025-11-07T00:00:00Z","price":307.2699890136719,"volume":4766500},{"date":"2025-11-10T00:00:00Z","price":311.94000244140625,"volume":3716400},{"date":"2025-11-11T00:00:00Z","price":310.7200012207031,"volume":2682200},{"date":"2025-11-12T00:00:00Z","price":309.0199890136719,"volume":3884500},{"date":"2025-11-13T00:00:00Z","price":304.1700134277344,"volume":4153300},{"date":"2025-11-14T00:00:00Z","price":304.82000732421875,"volume":2803300},{"date":"2025-11-17T00:00:00Z","price":300.1300048828125,"volume":3076600},{"date":"2025-11-18T00:00:00Z","price":296.010009765625,"volume":4053600},{"date":"2025-11-19T00:00:00Z","price":300.82000732421875,"volume":2952600},{"date":"2025-11-20T00:00:00Z","price":290.6199951171875,"volume":3733900},{"date":"2025-11-21T00:00:00Z","price":287.44000244140625,"volume":5604100},{"date":"2025-11-24T00:00:00Z","price":294.04998779296875,"volume":11909200},{"date":"2025-11-25T00:00:00Z","price":293.44000244140625,"volume":4693100},{"date":"2025-11-26T00:00:00Z","price":296.6199951171875,"volume":4113700},{"date":"2025-11-28T00:00:00Z","price":298.45001220703125,"volume":1376400},{"date":"2025-12-01T00:00:00Z","price":288.45001220703125,"volume":3756300},{"date":"2025-12-02T00:00:00Z","price":289.32000732421875,"volume":4255800},{"date":"2025-12-03T00:00:00Z","price":288.489990234375,"volume":4059500},{"date":"2025-12-04T00:00:00Z","price":291.8599853515625,"volume":4195300},{"date":"2025-12-05T00:00:00Z","price":283.94000244140625,"volume":5220300},{"date":"2025-12-08T00:00:00Z","price":287.19000244140625,"volume":4333200},{"date":"2025-12-09T00:00:00Z","price":285.30999755859375,"volume":3553400},{"date":"2025-12-10T00:00:00Z","price":283.6000061035156,"volume":5807400},{"date":"2025-12-11T00:00:00Z","price":288.4200134277344,"volume":5971500},{"date":"2025-12-12T00:00:00Z","price":299.80999755859375,"volume":9381900},{"date":"2025-12-15T00:00:00Z","price":300.9800109863281,"volume":6808600},{"date":"2025-12-16T00:00:00Z","price":298.7300109863281,"volume":5271300},{"date":"2025-12-17T00:00:00Z","price":292.17999267578125,"volume":3802500},{"date":"2025-12-18T00:00:00Z","price":301.69000244140625,"volume":4495100},{"date":"2025-12-19T00:00:00Z","price":307.2099914550781,"volume":8856400},{"date":"2025-12-22T00:00:00Z","price":314.7300109863281,"volume":6959900},{"date":"2025-12-23T00:00:00Z","price":315.5299987792969,"volume":2724800},{"date":"2025-12-24T00:00:00Z","price":316.75,"volume":878500},{"date":"2025-12-26T00:00:00Z","price":315.1400146484375,"volume":1882300},{"date":"2025-12-29T00:00:00Z","price":311.5799865722656,"volume":2773200},{"date":"2025-12-30T00:00:00Z","price":311.7900085449219,"volume":3155100},{"date":"2025-12-31T00:00:00Z","price":308.0299987792969,"volume":2555700},{"date":"2026-01-02T00:00:00Z","price":320.75,"volume":4340100},{"date":"2026-01-05T00:00:00Z","price":324.32000732421875,"volume":5628200},{"date":"2026-01-06T00:00:00Z","price":327.5400085449219,"volume":4324700},{"date":"2026-01-07T00:00:00Z","price":323.6400146484375,"volume":4656800},{"date":"2026-01-08T00:00:00Z","price":314.44000244140625,"volume":5771700},{"date":"2026-01-09T00:00:00Z","price":321.5899963378906,"volume":3508000},{"date":"2026-01-12T00:00:00Z","price":324.1700134277344,"volume":4125300},{"date":"2026-01-13T00:00:00Z","price":327.2300109863281,"volume":2783900},{"date":"2026-01-14T00:00:00Z","price":318.8800048828125,"volume":3923600},{"date":"2026-01-15T00:00:00Z","price":319.94000244140625,"volume":4044900},{"date":"2026-01-16T00:00:00Z","price":325.1199951171875,"volume":4109700},{"date":"2026-01-20T00:00:00Z","price":312.3399963378906,"volume":10372200},{"date":"2026-01-21T00:00:00Z","price":318.5,"volume":9783900},{"date":"2026-01-22T00:00:00Z","price":295.0,"volume":13939000},{"date":"2026-01-23T00:00:00Z","price":293.8699951171875,"volume":7780200},{"date":"2026-01-26T00:00:00Z","price":295.05999755859375,"volume":7844800},{"date":"2026-01-27T00:00:00Z","price":297.4700012207031,"volume":7452200},{"date":"2026-01-28T00:00:00Z","price":292.4800109863281,"volume":7541300},{"date":"2026-01-29T00:00:00Z","price":298.8599853515625,"volume":6149900},{"date":"2026-01-30T00:00:00Z","price":306.7900085449219,"volume":7427800},{"date":"2026-02-02T00:00:00Z","price":308.7099914550781,"volume":6727200},{"date":"2026-02-03T00:00:00Z","price":309.92999267578125,"volume":4588100},{"date":"2026-02-04T00:00:00Z","price":308.3399963378906,"volume":6591900},{"date":"2026-02-05T00:00:00Z","price":306.3699951171875,"volume":4461900},{"date":"2026-02-06T00:00:00Z","price":321.0,"volume":5800600},{"date":"2026-02-09T00:00:00Z","price":316.739990234375,"volume":4706400},{"date":"2026-02-10T00:00:00Z","price":316.3299865722656,"volume":4610600},{"date":"2026-02-11T00:00:00Z","price":313.7300109863281,"volume":5241100},{"date":"2026-02-12T00:00:00Z","price":312.8900146484375,"volume":6163900},{"date":"2026-02-13T00:00:00Z","price":315.4100036621094,"volume":4393400},{"date":"2026-02-17T00:00:00Z","price":327.0799865722656,"volume":5863600},{"date":"2026-02-18T00:00:00Z","price":329.5799865722656,"volume":3988900},{"date":"2026-02-19T00:00:00Z","price":334.739990234375,"volume":4456700},{"date":"2026-02-20T00:00:00Z","price":343.2200012207031,"volume":5035400},{"date":"2026-02-23T00:00:00Z","price":338.989990234375,"volume":5045100},{"date":"2026-02-24T00:00:00Z","price":345.6400146484375,"volume":6171900},{"date":"2026-02-25T00:00:00Z","price":342.8900146484375,"volume":5030300},{"date":"2026-02-26T00:00:00Z","price":340.8399963378906,"volume":4722400},{"date":"2026-02-27T00:00:00Z","price":342.260009765625,"volume":7055100},{"date":"2026-03-02T00:00:00Z","price":345.739990234375,"volume":3981200},{"date":"2026-03-03T00:00:00Z","price":334.1400146484375,"volume":5891500},{"date":"2026-03-04T00:00:00Z","price":339.80999755859375,"volume":3920400},{"date":"2026-03-05T00:00:00Z","price":326.989990234375,"volume":4825400},{"date":"2026-03-06T00:00:00Z","price":323.1099853515625,"volume":4677000},{"date":"2026-03-09T00:00:00Z","price":321.92999267578125,"volume":5740100},{"date":"2026-03-10T00:00:00Z","price":326.5199890136719,"volume":4146700},{"date":"2026-03-11T00:00:00Z","price":325.1499938964844,"volume":3116000},{"date":"2026-03-12T00:00:00Z","price":306.70001220703125,"volume":8007200},{"date":"2026-03-13T00:00:00Z","price":299.69000244140625,"volume":5770600},{"date":"2026-03-16T00:00:00Z","price":304.0,"volume":6327200},{"date":"2026-03-17T00:00:00Z","price":302.0899963378906,"volume":4787100},{"date":"2026-03-18T00:00:00Z","price":300.9599914550781,"volume":3942400},{"date":"2026-03-19T00:00:00Z","price":291.6099853515625,"volume":7128700},{"date":"2026-03-20T00:00:00Z","price":286.7900085449219,"volume":10192400},{"date":"2026-03-23T00:00:00Z","price":291.5400085449219,"volume":6473800},{"date":"2026-03-24T00:00:00Z","price":290.6300048828125,"volume":5028200},{"date":"2026-03-25T00:00:00Z","price":296.55999755859375,"volume":4456600},{"date":"2026-03-26T00:00:00Z","price":285.239990234375,"volume":5890800},{"date":"2026-03-27T00:00:00Z","price":282.80999755859375,"volume":4161700},{"date":"2026-03-30T00:00:00Z","price":273.25,"volume":8598600},{"date":"2026-03-31T00:00:00Z","price":283.7699890136719,"volume":7828800},{"date":"2026-04-01T00:00:00Z","price":292.67999267578125,"volume":5242500},{"date":"2026-04-02T00:00:00Z","price":281.1600036621094,"volume":5322900},{"date":"2026-04-06T00:00:00Z","price":288.69000244140625,"volume":5062800},{"date":"2026-04-07T00:00:00Z","price":288.6000061035156,"volume":5280500},{"date":"2026-04-08T00:00:00Z","price":308.05999755859375,"volume":6432900},{"date":"2026-04-09T00:00:00Z","price":313.0199890136719,"volume":5470800},{"date":"2026-04-10T00:00:00Z","price":308.3500061035156,"volume":3685100},{"date":"2026-04-13T00:00:00Z","price":311.8999938964844,"volume":3811500},{"date":"2026-04-14T00:00:00Z","price":318.0,"volume":3530100},{"date":"2026-04-15T00:00:00Z","price":313.92999267578125,"volume":3993700},{"date":"2026-04-16T00:00:00Z","price":298.2900085449219,"volume":7373300},{"date":"2026-04-17T00:00:00Z","price":304.1300048828125,"volume":7733100},{"date":"2026-04-20T00:00:00Z","price":303.6000061035156,"volume":5315200},{"date":"2026-04-21T00:00:00Z","price":286.7300109863281,"volume":12891500},{"date":"2026-04-22T00:00:00Z","price":276.2900085449219,"volume":12777700},{"date":"2026-04-23T00:00:00Z","price":282.3399963378906,"volume":8591100},{"date":"2026-04-24T00:00:00Z","price":284.6000061035156,"volume":9672300},{"date":"2026-04-27T00:00:00Z","price":284.55999755859375,"volume":5213300},{"date":"2026-04-28T00:00:00Z","price":289.20001220703125,"volume":8417200},{"date":"2026-04-29T00:00:00Z","price":283.57000732421875,"volume":9819400},{"date":"2026-04-30T00:00:00Z","price":289.92999267578125,"volume":7603400},{"date":"2026-05-01T00:00:00Z","price":286.510009765625,"volume":3782900},{"date":"2026-05-04T00:00:00Z","price":280.5199890136719,"volume":6133100},{"date":"2026-05-05T00:00:00Z","price":286.67999267578125,"volume":6401100},{"date":"2026-05-06T00:00:00Z","price":305.8299865722656,"volume":9168300},{"date":"2026-05-07T00:00:00Z","price":302.6300048828125,"volume":5477800},{"date":"2026-05-08T00:00:00Z","price":297.1499938964844,"volume":3952200},{"date":"2026-05-11T00:00:00Z","price":300.7699890136719,"volume":4562000},{"date":"2026-05-12T00:00:00Z","price":297.45001220703125,"volume":4393300},{"date":"2026-05-13T00:00:00Z","price":294.7099914550781,"volume":4219900},{"date":"2026-05-14T00:00:00Z","price":291.5400085449219,"volume":4686200},{"date":"2026-05-15T00:00:00Z","price":281.5299987792969,"volume":5022500},{"date":"2026-05-18T00:00:00Z","price":285.989990234375,"volume":4696200},{"date":"2026-05-19T00:00:00Z","price":285.2799987792969,"volume":5239400},{"date":"2026-05-20T00:00:00Z","price":300.1700134277344,"volume":6098400},{"date":"2026-05-21T00:00:00Z","price":301.760009765625,"volume":4928300},{"date":"2026-05-22T00:00:00Z","price":302.8399963378906,"volume":3502100},{"date":"2026-05-26T00:00:00Z","price":314.489990234375,"volume":5084200},{"date":"2026-05-27T00:00:00Z","price":317.2099914550781,"volume":4788100},{"date":"2026-05-28T00:00:00Z","price":320.82000732421875,"volume":5022600},{"date":"2026-05-29T00:00:00Z","price":323.760009765625,"volume":9345400},{"date":"2026-06-01T00:00:00Z","price":324.6000061035156,"volume":4633500},{"date":"2026-06-02T00:00:00Z","price":317.7200012207031,"volume":4827600},{"date":"2026-06-03T00:00:00Z","price":314.6400146484375,"volume":4127000},{"date":"2026-06-04T00:00:00Z","price":327.6499938964844,"volume":4243400},{"date":"2026-06-05T00:00:00Z","price":328.0,"volume":3951500},{"date":"2026-06-08T00:00:00Z","price":322.0400085449219,"volume":3152100},{"date":"2026-06-09T00:00:00Z","price":330.44000244140625,"volume":4825300},{"date":"2026-06-10T00:00:00Z","price":318.7099914550781,"volume":3777800},{"date":"2026-06-11T00:00:00Z","price":332.760009765625,"volume":4451200},{"date":"2026-06-12T00:00:00Z","price":335.29998779296875,"volume":4377500},{"date":"2026-06-15T00:00:00Z","price":342.260009765625,"volume":5252700},{"date":"2026-06-16T00:00:00Z","price":351.7300109863281,"volume":5210300},{"date":"2026-06-17T00:00:00Z","price":357.0299987792969,"volume":5029400},{"date":"2026-06-18T00:00:00Z","price":357.6400146484375,"volume":7763400},{"date":"2026-06-22T00:00:00Z","price":355.1199951171875,"volume":5426700},{"date":"2026-06-23T00:00:00Z","price":356.4700012207031,"volume":4735200},{"date":"2026-06-24T00:00:00Z","price":365.8800048828125,"volume":6453700},{"date":"2026-06-25T00:00:00Z","price":371.3599853515625,"volume":7591800},{"date":"2026-06-26T00:00:00Z","price":369.0,"volume":8360900},{"date":"2026-06-29T00:00:00Z","price":373.7099914550781,"volume":6071500},{"date":"2026-06-30T00:00:00Z","price":373.7300109863281,"volume":4887500},{"date":"2026-07-01T00:00:00Z","price":374.94000244140625,"volume":3951400},{"date":"2026-07-02T00:00:00Z","price":377.5199890136719,"volume":3274700},{"date":"2026-07-06T00:00:00Z","price":378.67999267578125,"volume":4065400},{"date":"2026-07-07T00:00:00Z","price":366.9800109863281,"volume":4263100},{"date":"2026-07-08T00:00:00Z","price":356.0299987792969,"volume":4214900},{"date":"2026-07-09T00:00:00Z","price":359.0400085449219,"volume":3045200},{"date":"2026-07-10T00:00:00Z","price":359.2699890136719,"volume":2335100},{"date":"2026-07-13T00:00:00Z","price":353.4200134277344,"volume":2668900},{"date":"2026-07-14T00:00:00Z","price":353.7300109863281,"volume":4416200},{"date":"2026-07-15T00:00:00Z","price":360.3500061035156,"volume":5429300},{"date":"2026-07-16T00:00:00Z","price":345.7300109863281,"volume":6883600},{"date":"2026-07-17T00:00:00Z","price":348.8299865722656,"volume":5596300},{"date":"2026-07-20T00:00:00Z","price":341.29998779296875,"volume":3887100},{"date":"2026-07-21T00:00:00Z","price":340.70001220703125,"volume":3938600},{"date":"2026-07-22T00:00:00Z","price":341.19000244140625,"volume":4200100},{"date":"2026-07-23T00:00:00Z","price":349.0,"volume":3823600},{"date":"2026-07-24T00:00:00Z","price":353.7300109863281,"volume":2958900},{"date":"2026-07-27T00:00:00Z","price":361.6099853515625,"volume":3839200},{"date":"2026-07-28T00:00:00Z","price":363.5899963378906,"volume":3625900},{"date":"2026-07-29T00:00:00Z","price":350.6300048828125,"volume":3723000},{"date":"2026-07-30T00:00:00Z","price":355.0400085449219,"volume":3187100},{"date":"2026-07-31T00:00:00Z","price":360.07000732421875,"volume":3151300},{"date":"2026-08-03T00:00:00Z","price":368.92999267578125,"volume":3371900},{"date":"2026-08-04T00:00:00Z","price":377.2799987792969,"volume":4183100},{"date":"2026-08-05T00:00:00Z","price":381.2200012207031,"volume":3160800},{"date":"2026-08-06T00:00:00Z","price":374.54998779296875,"volume":3552900},{"date":"2026-08-07T00:00:00Z","price":370.0799865722656,"volume":2527700},{"date":"2026-08-10T00:00:00Z","price":366.70001220703125,"volume":3092000},{"date":"2026-08-11T00:00:00Z","price":368.05999755859375,"volume":2286100},{"date":"2026-08-12T00:00:00Z","price":365.3299865722656,"volume":2180800},{"date":"2026-08-13T00:00:00Z","price":360.6400146484375,"volume":2738400},{"date":"2026-08-14T00:00:00Z","price":368.3800048828125,"volume":2966200},{"date":"2026-08-17T00:00:00Z","price":369.42999267578125,"volume":5515000},{"date":"2026-08-18T00:00:00Z","price":375.0899963378906,"volume":4927900},{"date":"2026-08-19T00:00:00Z","price":356.2300109863281,"volume":4923400},{"date":"2026-08-20T00:00:00Z","price":344.6400146484375,"volume":6056100},{"date":"2026-08-21T00:00:00Z","price":348.3699951171875,"volume":3546100},{"date":"2026-08-24T00:00:00Z","price":341.8399963378906,"volume":2664800},{"date":"2026-08-25T00:00:00Z","price":349.5400085449219,"volume":3134800},{"date":"2026-08-26T00:00:00Z","price":354.3900146484375,"volume":3035900},{"date":"2026-08-27T00:00:00Z","price":342.7300109863281,"volume":5090900},{"date":"2026-08-28T00:00:00Z","price":342.5799865722656,"volume":2537100},{"date":"2026-08-31T00:00:00Z","price":335.7099914550781,"volume":4476600},{"date":"2026-09-01T00:00:00Z","price":331.0899963378906,"volume":3027200},{"date":"2026-09-02T00:00:00Z","price":329.5,"volume":2691300},{"date":"2026-09-03T00:00:00Z","price":333.4800109863281,"volume":2653100},{"date":"2026-09-04T00:00:00Z","price":337.1199951171875,"volume":2511000},{"date":"2026-09-08T00:00:00Z","price":334.9100036621094,"volume":3062100},{"date":"2026-09-09T00:00:00Z","price":325.4200134277344,"volume":5020200},{"date":"2026-09-10T00:00:00Z","price":324.1499938964844,"volume":3463400},{"date":"2026-09-11T00:00:00Z","price":323.6600036621094,"volume":2528100},{"date":"2026-09-14T00:00:00Z","price":317.55999755859375,"volume":5146000},{"date":"2026-09-15T00:00:00Z","price":307.04998779296875,"volume":7273800},{"date":"2026-09-16T00:00:00Z","price":312.8999938964844,"volume":4524600},{"date":"2026-09-17T00:00:00Z","price":313.4700012207031,"volume":5326800},{"date":"2026-09-18T00:00:00Z","price":314.2699890136719,"volume":10440000},{"date":"2026-09-21T00:00:00Z","price":319.010009765625,"volume":3794700},{"date":"2026-09-22T00:00:00Z","price":319.2200012207031,"volume":3400800},{"date":"2026-09-23T00:00:00Z","price":319.79998779296875,"volume":4353100},{"date":"2026-09-24T00:00:00Z","price":319.7799987792969,"volume":3726300},{"date":"2026-09-25T00:00:00Z","price":327.0899963378906,"volume":4287300},{"date":"2026-09-28T00:00:00Z","price":318.239990234375,"volume":4173000},{"date":"2026-09-29T00:00:00Z","price":317.8900146484375,"volume":3731400},{"date":"2026-09-30T00:00:00Z","price":312.2900085449219,"volume":4186400},{"date":"2026-10-01T00:00:00Z","price":312.3900146484375,"volume":3438600},{"date":"2026-10-02T00:00:00Z","price":309.55999755859375,"volume":4163300},{"date":"2026-10-05T00:00:00Z","price":306.3399963378906,"volume":5408700},{"date":"2026-10-06T00:00:00Z","price":309.3900146484375,"volume":3517300},{"date":"2026-10-07T00:00:00Z","price":303.6199951171875,"volume":3914500},{"date":"2026-10-08T00:00:00Z","price":305.6199951171875,"volume":6387500},{"date":"2026-10-09T00:00:00Z","price":308.20001220703125,"volume":2949700},{"date":"2026-10-12T00:00:00Z","price":308.6400146484375,"volume":2432300},{"date":"2026-10-13T00:00:00Z","price":307.6300048828125,"volume":4516600},{"date":"2026-10-14T00:00:00Z","price":307.0199890136719,"volume":3302100},{"date":"2026-10-15T00:00:00Z","price":312.0,"volume":3809200},{"date":"2026-10-16T00:00:00Z","price":313.8299865722656,"volume":4204700},{"date":"2026-10-19T00:00:00Z","price":311.2799987792969,"volume":5055500},{"date":"2026-10-20T00:00:00Z","price":299.8699951171875,"volume":9217600},{"date":"2026-10-21T00:00:00Z","price":295.8800048828125,"volume":7453500},{"date":"2026-10-22T00:00:00Z","price":293.5400085449219,"volume":6372000},{"date":"2026-10-23T00:00:00Z","price":285.6400146484375,"volume":6517500},{"date":"2026-10-26T00:00:00Z","price":288.42999267578125,"volume":6686900},{"date":"2026-10-27T00:00:00Z","price":297.6600036621094,"volume":6888500},{"date":"2026-10-28T00:00:00Z","price":301.1300048828125,"volume":5711100},{"date":"2026-10-29T00:00:00Z","price":313.04998779296875,"volume":5821600},{"date":"2026-10-30T00:00:00Z","price":301.79998779296875,"volume":5101600},{"date":"2026-11-02T00:00:00Z","price":315.7799987792969,"volume":4830000},{"date":"2026-11-03T00:00:00Z","price":320.6700134277344,"volume":5423000},{"date":"2026-11-04T00:00:00Z","price":329.45001220703125,"volume":6487900},{"date":"2026-11-05T00:00:00Z","price":314.7300109863281,"volume":6546500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":35.97,"return90d":-16.058566987524202,"avgDollarVolume":1447463632.0961604,"historyDays":277,"eligible":true,"volatility":31.72454670323911,"rsi14":50.412023739005065,"sma200":322.7423002624512,"relativeVolume":1.448898367962947,"high52":381.2200012207031,"low52":273.25,"rank":37,"score":63.63636363636363,"peSource":"https://finance.yahoo.com/quote/GE/","peFetchedAt":"2026-11-06T02:49:38.039006+00:00","peStatus":"reported"},{"ticker":"PM","companyName":"Philip Morris International Inc Common Stock","sector":"Healthcare","price":201.5,"change":-9.779998779296875,"changePercent":-4.6289278851771805,"marketCap":329312761295.0,"volume":9027600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":160.86000061035156,"volume":8633700},{"date":"2025-10-02T00:00:00Z","price":157.91000366210938,"volume":6930000},{"date":"2025-10-03T00:00:00Z","price":153.27000427246094,"volume":11151500},{"date":"2025-10-06T00:00:00Z","price":153.5399932861328,"volume":7071400},{"date":"2025-10-07T00:00:00Z","price":154.5500030517578,"volume":6789300},{"date":"2025-10-08T00:00:00Z","price":155.27000427246094,"volume":6368200},{"date":"2025-10-09T00:00:00Z","price":156.85000610351562,"volume":4455400},{"date":"2025-10-10T00:00:00Z","price":160.47000122070312,"volume":6542800},{"date":"2025-10-13T00:00:00Z","price":159.47000122070312,"volume":5684200},{"date":"2025-10-14T00:00:00Z","price":159.07000732421875,"volume":6198900},{"date":"2025-10-15T00:00:00Z","price":157.72999572753906,"volume":4683500},{"date":"2025-10-16T00:00:00Z","price":155.97999572753906,"volume":5110000},{"date":"2025-10-17T00:00:00Z","price":158.05999755859375,"volume":5371900},{"date":"2025-10-20T00:00:00Z","price":158.05999755859375,"volume":7779200},{"date":"2025-10-21T00:00:00Z","price":152.0,"volume":28418100},{"date":"2025-10-22T00:00:00Z","price":156.86000061035156,"volume":12741400},{"date":"2025-10-23T00:00:00Z","price":157.6999969482422,"volume":8147000},{"date":"2025-10-24T00:00:00Z","price":157.6199951171875,"volume":6303600},{"date":"2025-10-27T00:00:00Z","price":153.2100067138672,"volume":10233700},{"date":"2025-10-28T00:00:00Z","price":149.80999755859375,"volume":7725500},{"date":"2025-10-29T00:00:00Z","price":146.77000427246094,"volume":7637100},{"date":"2025-10-30T00:00:00Z","price":145.75999450683594,"volume":5747900},{"date":"2025-10-31T00:00:00Z","price":144.3300018310547,"volume":6200300},{"date":"2025-11-03T00:00:00Z","price":144.60000610351562,"volume":5056100},{"date":"2025-11-04T00:00:00Z","price":147.66000366210938,"volume":5712900},{"date":"2025-11-05T00:00:00Z","price":148.39999389648438,"volume":5928400},{"date":"2025-11-06T00:00:00Z","price":149.89999389648438,"volume":7315100},{"date":"2025-11-07T00:00:00Z","price":153.38999938964844,"volume":7365000},{"date":"2025-11-10T00:00:00Z","price":155.07000732421875,"volume":4976900},{"date":"2025-11-11T00:00:00Z","price":156.8000030517578,"volume":3570100},{"date":"2025-11-12T00:00:00Z","price":155.55999755859375,"volume":4781900},{"date":"2025-11-13T00:00:00Z","price":155.14999389648438,"volume":5293300},{"date":"2025-11-14T00:00:00Z","price":155.42999267578125,"volume":3529300},{"date":"2025-11-17T00:00:00Z","price":152.75999450683594,"volume":4709000},{"date":"2025-11-18T00:00:00Z","price":155.85000610351562,"volume":5144000},{"date":"2025-11-19T00:00:00Z","price":155.61000061035156,"volume":4343200},{"date":"2025-11-20T00:00:00Z","price":155.64999389648438,"volume":4021200},{"date":"2025-11-21T00:00:00Z","price":155.24000549316406,"volume":6834600},{"date":"2025-11-24T00:00:00Z","price":151.05999755859375,"volume":13674800},{"date":"2025-11-25T00:00:00Z","price":157.41000366210938,"volume":7287100},{"date":"2025-11-26T00:00:00Z","price":156.49000549316406,"volume":4172200},{"date":"2025-11-28T00:00:00Z","price":157.47999572753906,"volume":1878300},{"date":"2025-12-01T00:00:00Z","price":156.14999389648438,"volume":3453900},{"date":"2025-12-02T00:00:00Z","price":154.6199951171875,"volume":4771300},{"date":"2025-12-03T00:00:00Z","price":151.7100067138672,"volume":3827200},{"date":"2025-12-04T00:00:00Z","price":148.5800018310547,"volume":8566200},{"date":"2025-12-05T00:00:00Z","price":147.80999755859375,"volume":5456200},{"date":"2025-12-08T00:00:00Z","price":148.2899932861328,"volume":6657700},{"date":"2025-12-09T00:00:00Z","price":150.3699951171875,"volume":5065200},{"date":"2025-12-10T00:00:00Z","price":149.77000427246094,"volume":9023100},{"date":"2025-12-11T00:00:00Z","price":150.9499969482422,"volume":4130200},{"date":"2025-12-12T00:00:00Z","price":153.64999389648438,"volume":5781800},{"date":"2025-12-15T00:00:00Z","price":158.41000366210938,"volume":7020500},{"date":"2025-12-16T00:00:00Z","price":157.9499969482422,"volume":5953600},{"date":"2025-12-17T00:00:00Z","price":158.61000061035156,"volume":8460800},{"date":"2025-12-18T00:00:00Z","price":157.30999755859375,"volume":5386400},{"date":"2025-12-19T00:00:00Z","price":156.83999633789062,"volume":18081100},{"date":"2025-12-22T00:00:00Z","price":159.6999969482422,"volume":7391500},{"date":"2025-12-23T00:00:00Z","price":162.05999755859375,"volume":4728100},{"date":"2025-12-24T00:00:00Z","price":162.63999938964844,"volume":1754400},{"date":"2025-12-26T00:00:00Z","price":161.0500030517578,"volume":3795300},{"date":"2025-12-29T00:00:00Z","price":161.94000244140625,"volume":3626500},{"date":"2025-12-30T00:00:00Z","price":161.9499969482422,"volume":2900100},{"date":"2025-12-31T00:00:00Z","price":160.39999389648438,"volume":2590500},{"date":"2026-01-02T00:00:00Z","price":160.3000030517578,"volume":3938000},{"date":"2026-01-05T00:00:00Z","price":159.86000061035156,"volume":8234300},{"date":"2026-01-06T00:00:00Z","price":155.16000366210938,"volume":5223400},{"date":"2026-01-07T00:00:00Z","price":155.14999389648438,"volume":6114100},{"date":"2026-01-08T00:00:00Z","price":158.80999755859375,"volume":3667900},{"date":"2026-01-09T00:00:00Z","price":162.61000061035156,"volume":4371100},{"date":"2026-01-12T00:00:00Z","price":165.16000366210938,"volume":6045200},{"date":"2026-01-13T00:00:00Z","price":165.85000610351562,"volume":3983200},{"date":"2026-01-14T00:00:00Z","price":171.0800018310547,"volume":6383000},{"date":"2026-01-15T00:00:00Z","price":172.55999755859375,"volume":4997000},{"date":"2026-01-16T00:00:00Z","price":173.6199951171875,"volume":5068200},{"date":"2026-01-20T00:00:00Z","price":167.17999267578125,"volume":5942700},{"date":"2026-01-21T00:00:00Z","price":168.80999755859375,"volume":5897800},{"date":"2026-01-22T00:00:00Z","price":170.0500030517578,"volume":4060500},{"date":"2026-01-23T00:00:00Z","price":173.02000427246094,"volume":5035800},{"date":"2026-01-26T00:00:00Z","price":175.75999450683594,"volume":5300200},{"date":"2026-01-27T00:00:00Z","price":178.8800048828125,"volume":3887500},{"date":"2026-01-28T00:00:00Z","price":178.58999633789062,"volume":4398800},{"date":"2026-01-29T00:00:00Z","price":177.88999938964844,"volume":7578900},{"date":"2026-01-30T00:00:00Z","price":179.44000244140625,"volume":8239200},{"date":"2026-02-02T00:00:00Z","price":179.94000244140625,"volume":6387100},{"date":"2026-02-03T00:00:00Z","price":177.0,"volume":8389600},{"date":"2026-02-04T00:00:00Z","price":180.38999938964844,"volume":8063900},{"date":"2026-02-05T00:00:00Z","price":182.0,"volume":7392300},{"date":"2026-02-06T00:00:00Z","price":182.80999755859375,"volume":8571800},{"date":"2026-02-09T00:00:00Z","price":181.8300018310547,"volume":5384300},{"date":"2026-02-10T00:00:00Z","price":182.69000244140625,"volume":4114500},{"date":"2026-02-11T00:00:00Z","price":186.27000427246094,"volume":6572500},{"date":"2026-02-12T00:00:00Z","price":188.9499969482422,"volume":5567700},{"date":"2026-02-13T00:00:00Z","price":187.50999450683594,"volume":3770600},{"date":"2026-02-17T00:00:00Z","price":183.64999389648438,"volume":4809600},{"date":"2026-02-18T00:00:00Z","price":182.6699981689453,"volume":3549800},{"date":"2026-02-19T00:00:00Z","price":183.5,"volume":3336700},{"date":"2026-02-20T00:00:00Z","price":183.39999389648438,"volume":3845500},{"date":"2026-02-23T00:00:00Z","price":187.22000122070312,"volume":5081000},{"date":"2026-02-24T00:00:00Z","price":187.0,"volume":4274300},{"date":"2026-02-25T00:00:00Z","price":189.8000030517578,"volume":6561300},{"date":"2026-02-26T00:00:00Z","price":187.5,"volume":4871100},{"date":"2026-02-27T00:00:00Z","price":186.8300018310547,"volume":5024300},{"date":"2026-03-02T00:00:00Z","price":183.82000732421875,"volume":3485500},{"date":"2026-03-03T00:00:00Z","price":177.92999267578125,"volume":6757200},{"date":"2026-03-04T00:00:00Z","price":179.0399932861328,"volume":4493500},{"date":"2026-03-05T00:00:00Z","price":169.6999969482422,"volume":8517800},{"date":"2026-03-06T00:00:00Z","price":169.97999572753906,"volume":5070700},{"date":"2026-03-09T00:00:00Z","price":173.25,"volume":5176400},{"date":"2026-03-10T00:00:00Z","price":172.8699951171875,"volume":4903000},{"date":"2026-03-11T00:00:00Z","price":166.83999633789062,"volume":7377400},{"date":"2026-03-12T00:00:00Z","price":172.0,"volume":6559900},{"date":"2026-03-13T00:00:00Z","price":174.66000366210938,"volume":6606400},{"date":"2026-03-16T00:00:00Z","price":174.77999877929688,"volume":3444100},{"date":"2026-03-17T00:00:00Z","price":172.8300018310547,"volume":3533300},{"date":"2026-03-18T00:00:00Z","price":166.13999938964844,"volume":4669600},{"date":"2026-03-19T00:00:00Z","price":163.3699951171875,"volume":4469200},{"date":"2026-03-20T00:00:00Z","price":163.11000061035156,"volume":9565500},{"date":"2026-03-23T00:00:00Z","price":163.24000549316406,"volume":3944100},{"date":"2026-03-24T00:00:00Z","price":163.8699951171875,"volume":4876600},{"date":"2026-03-25T00:00:00Z","price":165.5,"volume":3690100},{"date":"2026-03-26T00:00:00Z","price":162.49000549316406,"volume":3053500},{"date":"2026-03-27T00:00:00Z","price":163.5399932861328,"volume":3619600},{"date":"2026-03-30T00:00:00Z","price":164.8300018310547,"volume":4388100},{"date":"2026-03-31T00:00:00Z","price":165.33999633789062,"volume":3428700},{"date":"2026-04-01T00:00:00Z","price":157.3300018310547,"volume":10125600},{"date":"2026-04-02T00:00:00Z","price":158.10000610351562,"volume":4565100},{"date":"2026-04-06T00:00:00Z","price":160.33999633789062,"volume":2804500},{"date":"2026-04-07T00:00:00Z","price":157.49000549316406,"volume":3443000},{"date":"2026-04-08T00:00:00Z","price":160.94000244140625,"volume":5305600},{"date":"2026-04-09T00:00:00Z","price":161.25,"volume":3334100},{"date":"2026-04-10T00:00:00Z","price":160.4499969482422,"volume":4412700},{"date":"2026-04-13T00:00:00Z","price":162.75,"volume":6029100},{"date":"2026-04-14T00:00:00Z","price":159.47000122070312,"volume":4324400},{"date":"2026-04-15T00:00:00Z","price":157.19000244140625,"volume":3931200},{"date":"2026-04-16T00:00:00Z","price":156.24000549316406,"volume":3510300},{"date":"2026-04-17T00:00:00Z","price":157.7899932861328,"volume":5646100},{"date":"2026-04-20T00:00:00Z","price":157.5500030517578,"volume":4324800},{"date":"2026-04-21T00:00:00Z","price":153.25,"volume":5147600},{"date":"2026-04-22T00:00:00Z","price":163.9499969482422,"volume":7747200},{"date":"2026-04-23T00:00:00Z","price":169.19000244140625,"volume":6402500},{"date":"2026-04-24T00:00:00Z","price":164.1999969482422,"volume":5095800},{"date":"2026-04-27T00:00:00Z","price":160.89999389648438,"volume":4617200},{"date":"2026-04-28T00:00:00Z","price":165.88999938964844,"volume":4067100},{"date":"2026-04-29T00:00:00Z","price":162.7100067138672,"volume":3779300},{"date":"2026-04-30T00:00:00Z","price":165.07000732421875,"volume":4813500},{"date":"2026-05-01T00:00:00Z","price":166.3800048828125,"volume":4217100},{"date":"2026-05-04T00:00:00Z","price":169.19000244140625,"volume":4461700},{"date":"2026-05-05T00:00:00Z","price":169.4600067138672,"volume":4305100},{"date":"2026-05-06T00:00:00Z","price":170.52999877929688,"volume":4558800},{"date":"2026-05-07T00:00:00Z","price":171.11000061035156,"volume":4316200},{"date":"2026-05-08T00:00:00Z","price":170.99000549316406,"volume":4631700},{"date":"2026-05-11T00:00:00Z","price":182.11000061035156,"volume":7016900},{"date":"2026-05-12T00:00:00Z","price":186.92999267578125,"volume":7866900},{"date":"2026-05-13T00:00:00Z","price":187.91000366210938,"volume":4887000},{"date":"2026-05-14T00:00:00Z","price":191.86000061035156,"volume":5355100},{"date":"2026-05-15T00:00:00Z","price":189.61000061035156,"volume":5383200},{"date":"2026-05-18T00:00:00Z","price":191.5,"volume":3770900},{"date":"2026-05-19T00:00:00Z","price":191.57000732421875,"volume":5743200},{"date":"2026-05-20T00:00:00Z","price":188.6300048828125,"volume":6328400},{"date":"2026-05-21T00:00:00Z","price":188.4600067138672,"volume":3644000},{"date":"2026-05-22T00:00:00Z","price":188.99000549316406,"volume":2385200},{"date":"2026-05-26T00:00:00Z","price":181.52999877929688,"volume":4945300},{"date":"2026-05-27T00:00:00Z","price":182.0399932861328,"volume":4734300},{"date":"2026-05-28T00:00:00Z","price":178.57000732421875,"volume":3793100},{"date":"2026-05-29T00:00:00Z","price":177.3800048828125,"volume":5948700},{"date":"2026-06-01T00:00:00Z","price":172.66000366210938,"volume":3786200},{"date":"2026-06-02T00:00:00Z","price":173.66000366210938,"volume":4029600},{"date":"2026-06-03T00:00:00Z","price":175.94000244140625,"volume":3262900},{"date":"2026-06-04T00:00:00Z","price":174.99000549316406,"volume":3411500},{"date":"2026-06-05T00:00:00Z","price":178.2899932861328,"volume":4599000},{"date":"2026-06-08T00:00:00Z","price":176.05999755859375,"volume":3540100},{"date":"2026-06-09T00:00:00Z","price":178.49000549316406,"volume":4246000},{"date":"2026-06-10T00:00:00Z","price":182.9499969482422,"volume":4446000},{"date":"2026-06-11T00:00:00Z","price":180.77000427246094,"volume":5530700},{"date":"2026-06-12T00:00:00Z","price":184.3000030517578,"volume":3325800},{"date":"2026-06-15T00:00:00Z","price":181.80999755859375,"volume":6070500},{"date":"2026-06-16T00:00:00Z","price":184.05999755859375,"volume":6047600},{"date":"2026-06-17T00:00:00Z","price":179.44000244140625,"volume":7435500},{"date":"2026-06-18T00:00:00Z","price":178.39999389648438,"volume":11732000},{"date":"2026-06-22T00:00:00Z","price":173.1699981689453,"volume":4491500},{"date":"2026-06-23T00:00:00Z","price":178.69000244140625,"volume":3444200},{"date":"2026-06-24T00:00:00Z","price":178.77999877929688,"volume":4728800},{"date":"2026-06-25T00:00:00Z","price":178.92999267578125,"volume":3161300},{"date":"2026-06-26T00:00:00Z","price":180.77000427246094,"volume":7839200},{"date":"2026-06-29T00:00:00Z","price":182.8699951171875,"volume":5039600},{"date":"2026-06-30T00:00:00Z","price":180.91000366210938,"volume":9090500},{"date":"2026-07-01T00:00:00Z","price":177.69000244140625,"volume":5910600},{"date":"2026-07-02T00:00:00Z","price":182.27000427246094,"volume":4928500},{"date":"2026-07-06T00:00:00Z","price":184.75999450683594,"volume":4126900},{"date":"2026-07-07T00:00:00Z","price":187.7899932861328,"volume":3893000},{"date":"2026-07-08T00:00:00Z","price":187.07000732421875,"volume":3652400},{"date":"2026-07-09T00:00:00Z","price":181.1699981689453,"volume":5092200},{"date":"2026-07-10T00:00:00Z","price":181.6199951171875,"volume":4384200},{"date":"2026-07-13T00:00:00Z","price":180.19000244140625,"volume":3494800},{"date":"2026-07-14T00:00:00Z","price":175.9499969482422,"volume":4625300},{"date":"2026-07-15T00:00:00Z","price":180.8800048828125,"volume":4178200},{"date":"2026-07-16T00:00:00Z","price":189.83999633789062,"volume":5852900},{"date":"2026-07-17T00:00:00Z","price":192.97999572753906,"volume":5202800},{"date":"2026-07-20T00:00:00Z","price":192.72000122070312,"volume":4754600},{"date":"2026-07-21T00:00:00Z","price":188.0399932861328,"volume":6511100},{"date":"2026-07-22T00:00:00Z","price":194.3000030517578,"volume":7799100},{"date":"2026-07-23T00:00:00Z","price":191.1199951171875,"volume":6450100},{"date":"2026-07-24T00:00:00Z","price":193.0,"volume":4438800},{"date":"2026-07-27T00:00:00Z","price":195.66000366210938,"volume":3699000},{"date":"2026-07-28T00:00:00Z","price":200.1699981689453,"volume":8064900},{"date":"2026-07-29T00:00:00Z","price":198.44000244140625,"volume":3917800},{"date":"2026-07-30T00:00:00Z","price":192.0,"volume":6799500},{"date":"2026-07-31T00:00:00Z","price":190.82000732421875,"volume":5446000},{"date":"2026-08-03T00:00:00Z","price":187.41000366210938,"volume":3986100},{"date":"2026-08-04T00:00:00Z","price":186.91000366210938,"volume":5387400},{"date":"2026-08-05T00:00:00Z","price":188.92999267578125,"volume":5540500},{"date":"2026-08-06T00:00:00Z","price":188.0500030517578,"volume":5635300},{"date":"2026-08-07T00:00:00Z","price":189.57000732421875,"volume":4718400},{"date":"2026-08-10T00:00:00Z","price":186.0,"volume":3147800},{"date":"2026-08-11T00:00:00Z","price":186.22000122070312,"volume":3468800},{"date":"2026-08-12T00:00:00Z","price":186.19000244140625,"volume":3541200},{"date":"2026-08-13T00:00:00Z","price":188.91000366210938,"volume":3353900},{"date":"2026-08-14T00:00:00Z","price":190.38999938964844,"volume":4579000},{"date":"2026-08-17T00:00:00Z","price":184.52000427246094,"volume":5803600},{"date":"2026-08-18T00:00:00Z","price":187.6199951171875,"volume":7108200},{"date":"2026-08-19T00:00:00Z","price":189.92999267578125,"volume":4801100},{"date":"2026-08-20T00:00:00Z","price":191.52000427246094,"volume":5370600},{"date":"2026-08-21T00:00:00Z","price":188.22999572753906,"volume":4091200},{"date":"2026-08-24T00:00:00Z","price":191.4600067138672,"volume":4682800},{"date":"2026-08-25T00:00:00Z","price":193.9199981689453,"volume":2717000},{"date":"2026-08-26T00:00:00Z","price":194.10000610351562,"volume":4581800},{"date":"2026-08-27T00:00:00Z","price":190.47999572753906,"volume":3976700},{"date":"2026-08-28T00:00:00Z","price":191.88999938964844,"volume":3816800},{"date":"2026-08-31T00:00:00Z","price":187.3000030517578,"volume":4013900},{"date":"2026-09-01T00:00:00Z","price":187.14999389648438,"volume":4134000},{"date":"2026-09-02T00:00:00Z","price":187.94000244140625,"volume":2937400},{"date":"2026-09-03T00:00:00Z","price":186.1699981689453,"volume":2758300},{"date":"2026-09-04T00:00:00Z","price":182.52999877929688,"volume":3155400},{"date":"2026-09-08T00:00:00Z","price":184.72999572753906,"volume":4832800},{"date":"2026-09-09T00:00:00Z","price":185.7100067138672,"volume":3953300},{"date":"2026-09-10T00:00:00Z","price":189.77000427246094,"volume":4661600},{"date":"2026-09-11T00:00:00Z","price":191.05999755859375,"volume":5320900},{"date":"2026-09-14T00:00:00Z","price":194.86000061035156,"volume":2940700},{"date":"2026-09-15T00:00:00Z","price":194.11000061035156,"volume":4183600},{"date":"2026-09-16T00:00:00Z","price":191.7100067138672,"volume":2930900},{"date":"2026-09-17T00:00:00Z","price":190.47999572753906,"volume":3010600},{"date":"2026-09-18T00:00:00Z","price":188.6199951171875,"volume":7805700},{"date":"2026-09-21T00:00:00Z","price":187.47999572753906,"volume":5693200},{"date":"2026-09-22T00:00:00Z","price":190.22999572753906,"volume":7812100},{"date":"2026-09-23T00:00:00Z","price":190.83999633789062,"volume":7307800},{"date":"2026-09-24T00:00:00Z","price":191.5,"volume":3149600},{"date":"2026-09-25T00:00:00Z","price":190.47999572753906,"volume":3899200},{"date":"2026-09-28T00:00:00Z","price":193.75999450683594,"volume":4094800},{"date":"2026-09-29T00:00:00Z","price":193.89999389648438,"volume":3602400},{"date":"2026-09-30T00:00:00Z","price":190.82000732421875,"volume":4353400},{"date":"2026-10-01T00:00:00Z","price":188.17999267578125,"volume":3568300},{"date":"2026-10-02T00:00:00Z","price":187.4600067138672,"volume":3093000},{"date":"2026-10-05T00:00:00Z","price":189.52999877929688,"volume":5320300},{"date":"2026-10-06T00:00:00Z","price":190.39999389648438,"volume":4237200},{"date":"2026-10-07T00:00:00Z","price":192.69000244140625,"volume":3937800},{"date":"2026-10-08T00:00:00Z","price":200.5,"volume":5519300},{"date":"2026-10-09T00:00:00Z","price":201.19000244140625,"volume":3238900},{"date":"2026-10-12T00:00:00Z","price":202.0,"volume":3527400},{"date":"2026-10-13T00:00:00Z","price":199.2899932861328,"volume":4144900},{"date":"2026-10-14T00:00:00Z","price":205.5800018310547,"volume":4294300},{"date":"2026-10-15T00:00:00Z","price":199.89999389648438,"volume":7964700},{"date":"2026-10-16T00:00:00Z","price":205.1999969482422,"volume":6197000},{"date":"2026-10-19T00:00:00Z","price":201.0500030517578,"volume":4867500},{"date":"2026-10-20T00:00:00Z","price":199.89999389648438,"volume":4605700},{"date":"2026-10-21T00:00:00Z","price":197.4600067138672,"volume":5793600},{"date":"2026-10-22T00:00:00Z","price":201.74000549316406,"volume":5178900},{"date":"2026-10-23T00:00:00Z","price":199.47000122070312,"volume":3575800},{"date":"2026-10-26T00:00:00Z","price":201.8699951171875,"volume":5037900},{"date":"2026-10-27T00:00:00Z","price":202.6199951171875,"volume":3610200},{"date":"2026-10-28T00:00:00Z","price":202.63999938964844,"volume":3336900},{"date":"2026-10-29T00:00:00Z","price":208.5,"volume":4023100},{"date":"2026-10-30T00:00:00Z","price":208.7899932861328,"volume":4591300},{"date":"2026-11-02T00:00:00Z","price":208.2899932861328,"volume":5111800},{"date":"2026-11-03T00:00:00Z","price":208.02999877929688,"volume":3245200},{"date":"2026-11-04T00:00:00Z","price":211.27999877929688,"volume":4471300},{"date":"2026-11-05T00:00:00Z","price":201.5,"volume":9027600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":29.42,"return90d":13.399739564101342,"avgDollarVolume":873239245.6069462,"historyDays":277,"eligible":true,"volatility":25.420976512931055,"rsi14":45.05347719034126,"sma200":182.61699996948244,"relativeVolume":2.008882703664981,"high52":211.27999877929688,"low52":147.80999755859375,"rank":38,"score":62.62626262626262,"peSource":"https://finance.yahoo.com/quote/PM/","peFetchedAt":"2026-11-06T02:49:38.252993+00:00","peStatus":"reported"},{"ticker":"NVS","companyName":"Novartis AG Common Stock","sector":"Healthcare","price":161.92999267578125,"change":-3.0500030517578125,"changePercent":-1.8487108320664691,"marketCap":314806864001.0,"volume":2440100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":131.72000122070312,"volume":3358600},{"date":"2025-10-02T00:00:00Z","price":130.97000122070312,"volume":1713000},{"date":"2025-10-03T00:00:00Z","price":132.38999938964844,"volume":1415300},{"date":"2025-10-06T00:00:00Z","price":132.25,"volume":1376800},{"date":"2025-10-07T00:00:00Z","price":131.5500030517578,"volume":942400},{"date":"2025-10-08T00:00:00Z","price":132.30999755859375,"volume":3142000},{"date":"2025-10-09T00:00:00Z","price":131.05999755859375,"volume":1657800},{"date":"2025-10-10T00:00:00Z","price":130.02999877929688,"volume":2289600},{"date":"2025-10-13T00:00:00Z","price":129.1199951171875,"volume":1994600},{"date":"2025-10-14T00:00:00Z","price":130.25999450683594,"volume":1559400},{"date":"2025-10-15T00:00:00Z","price":129.97000122070312,"volume":1454200},{"date":"2025-10-16T00:00:00Z","price":130.77000427246094,"volume":1169100},{"date":"2025-10-17T00:00:00Z","price":131.42999267578125,"volume":1326300},{"date":"2025-10-20T00:00:00Z","price":131.7899932861328,"volume":1382500},{"date":"2025-10-21T00:00:00Z","price":131.33999633789062,"volume":734800},{"date":"2025-10-22T00:00:00Z","price":131.42999267578125,"volume":1029000},{"date":"2025-10-23T00:00:00Z","price":131.63999938964844,"volume":1670200},{"date":"2025-10-24T00:00:00Z","price":130.36000061035156,"volume":1220000},{"date":"2025-10-27T00:00:00Z","price":129.13999938964844,"volume":2578900},{"date":"2025-10-28T00:00:00Z","price":123.43000030517578,"volume":4630700},{"date":"2025-10-29T00:00:00Z","price":121.80000305175781,"volume":2582400},{"date":"2025-10-30T00:00:00Z","price":122.61000061035156,"volume":2358500},{"date":"2025-10-31T00:00:00Z","price":123.79000091552734,"volume":1655500},{"date":"2025-11-03T00:00:00Z","price":123.86000061035156,"volume":1657100},{"date":"2025-11-04T00:00:00Z","price":125.01000213623047,"volume":1510000},{"date":"2025-11-05T00:00:00Z","price":125.5,"volume":1260100},{"date":"2025-11-06T00:00:00Z","price":126.56999969482422,"volume":1119500},{"date":"2025-11-07T00:00:00Z","price":126.3499984741211,"volume":1417700},{"date":"2025-11-10T00:00:00Z","price":127.19999694824219,"volume":1224600},{"date":"2025-11-11T00:00:00Z","price":130.5,"volume":1594200},{"date":"2025-11-12T00:00:00Z","price":132.2899932861328,"volume":1290500},{"date":"2025-11-13T00:00:00Z","price":131.91000366210938,"volume":1603700},{"date":"2025-11-14T00:00:00Z","price":131.25999450683594,"volume":1822800},{"date":"2025-11-17T00:00:00Z","price":131.5500030517578,"volume":1744000},{"date":"2025-11-18T00:00:00Z","price":128.00999450683594,"volume":2003100},{"date":"2025-11-19T00:00:00Z","price":127.30999755859375,"volume":1716200},{"date":"2025-11-20T00:00:00Z","price":124.36000061035156,"volume":2417200},{"date":"2025-11-21T00:00:00Z","price":127.30999755859375,"volume":2200000},{"date":"2025-11-24T00:00:00Z","price":126.54000091552734,"volume":1712300},{"date":"2025-11-25T00:00:00Z","price":130.25999450683594,"volume":2017800},{"date":"2025-11-26T00:00:00Z","price":130.44000244140625,"volume":1312000},{"date":"2025-11-28T00:00:00Z","price":130.39999389648438,"volume":1514200},{"date":"2025-12-01T00:00:00Z","price":128.97000122070312,"volume":1603200},{"date":"2025-12-02T00:00:00Z","price":132.27999877929688,"volume":1943400},{"date":"2025-12-03T00:00:00Z","price":133.72000122070312,"volume":1259800},{"date":"2025-12-04T00:00:00Z","price":132.42999267578125,"volume":1266400},{"date":"2025-12-05T00:00:00Z","price":132.16000366210938,"volume":1997200},{"date":"2025-12-08T00:00:00Z","price":130.1699981689453,"volume":2245500},{"date":"2025-12-09T00:00:00Z","price":131.00999450683594,"volume":2127900},{"date":"2025-12-10T00:00:00Z","price":131.19000244140625,"volume":2068200},{"date":"2025-12-11T00:00:00Z","price":132.36000061035156,"volume":2062400},{"date":"2025-12-12T00:00:00Z","price":132.57000732421875,"volume":1226100},{"date":"2025-12-15T00:00:00Z","price":135.19000244140625,"volume":1635600},{"date":"2025-12-16T00:00:00Z","price":135.02999877929688,"volume":1721400},{"date":"2025-12-17T00:00:00Z","price":135.02999877929688,"volume":2458300},{"date":"2025-12-18T00:00:00Z","price":135.27000427246094,"volume":1544500},{"date":"2025-12-19T00:00:00Z","price":136.05999755859375,"volume":1392600},{"date":"2025-12-22T00:00:00Z","price":136.8699951171875,"volume":1388700},{"date":"2025-12-23T00:00:00Z","price":139.1300048828125,"volume":1945400},{"date":"2025-12-24T00:00:00Z","price":138.8800048828125,"volume":647000},{"date":"2025-12-26T00:00:00Z","price":139.17999267578125,"volume":587100},{"date":"2025-12-29T00:00:00Z","price":139.1999969482422,"volume":777400},{"date":"2025-12-30T00:00:00Z","price":138.72000122070312,"volume":710400},{"date":"2025-12-31T00:00:00Z","price":137.8699951171875,"volume":756300},{"date":"2026-01-02T00:00:00Z","price":138.5399932861328,"volume":1039800},{"date":"2026-01-05T00:00:00Z","price":137.91000366210938,"volume":1232700},{"date":"2026-01-06T00:00:00Z","price":142.27000427246094,"volume":3285900},{"date":"2026-01-07T00:00:00Z","price":141.97999572753906,"volume":2003300},{"date":"2026-01-08T00:00:00Z","price":141.4600067138672,"volume":1560300},{"date":"2026-01-09T00:00:00Z","price":141.5399932861328,"volume":1117500},{"date":"2026-01-12T00:00:00Z","price":141.82000732421875,"volume":1502000},{"date":"2026-01-13T00:00:00Z","price":141.61000061035156,"volume":2107100},{"date":"2026-01-14T00:00:00Z","price":146.16000366210938,"volume":1844800},{"date":"2026-01-15T00:00:00Z","price":143.14999389648438,"volume":1036300},{"date":"2026-01-16T00:00:00Z","price":144.33999633789062,"volume":1651600},{"date":"2026-01-20T00:00:00Z","price":143.5800018310547,"volume":1827900},{"date":"2026-01-21T00:00:00Z","price":145.11000061035156,"volume":2027400},{"date":"2026-01-22T00:00:00Z","price":145.0,"volume":1139700},{"date":"2026-01-23T00:00:00Z","price":147.13999938964844,"volume":1823900},{"date":"2026-01-26T00:00:00Z","price":149.1199951171875,"volume":1719600},{"date":"2026-01-27T00:00:00Z","price":152.22000122070312,"volume":3393300},{"date":"2026-01-28T00:00:00Z","price":147.8699951171875,"volume":1990000},{"date":"2026-01-29T00:00:00Z","price":148.91000366210938,"volume":1588800},{"date":"2026-01-30T00:00:00Z","price":148.67999267578125,"volume":1147100},{"date":"2026-02-02T00:00:00Z","price":151.0399932861328,"volume":1843200},{"date":"2026-02-03T00:00:00Z","price":149.86000061035156,"volume":3522100},{"date":"2026-02-04T00:00:00Z","price":152.91000366210938,"volume":4379900},{"date":"2026-02-05T00:00:00Z","price":153.9499969482422,"volume":4100200},{"date":"2026-02-06T00:00:00Z","price":156.4199981689453,"volume":3011900},{"date":"2026-02-09T00:00:00Z","price":157.0500030517578,"volume":2436000},{"date":"2026-02-10T00:00:00Z","price":158.1999969482422,"volume":4086300},{"date":"2026-02-11T00:00:00Z","price":160.05999755859375,"volume":2720400},{"date":"2026-02-12T00:00:00Z","price":161.17999267578125,"volume":2337600},{"date":"2026-02-13T00:00:00Z","price":163.10000610351562,"volume":1877000},{"date":"2026-02-17T00:00:00Z","price":166.1699981689453,"volume":2508800},{"date":"2026-02-18T00:00:00Z","price":165.3800048828125,"volume":2379600},{"date":"2026-02-19T00:00:00Z","price":163.9199981689453,"volume":1836300},{"date":"2026-02-20T00:00:00Z","price":162.6699981689453,"volume":2059800},{"date":"2026-02-23T00:00:00Z","price":164.6999969482422,"volume":1970500},{"date":"2026-02-24T00:00:00Z","price":167.11000061035156,"volume":3315100},{"date":"2026-02-25T00:00:00Z","price":166.85000610351562,"volume":3771800},{"date":"2026-02-26T00:00:00Z","price":165.50999450683594,"volume":4185800},{"date":"2026-02-27T00:00:00Z","price":168.6199951171875,"volume":3195600},{"date":"2026-03-02T00:00:00Z","price":166.8699951171875,"volume":2811500},{"date":"2026-03-03T00:00:00Z","price":164.17999267578125,"volume":3225500},{"date":"2026-03-04T00:00:00Z","price":165.14999389648438,"volume":2135200},{"date":"2026-03-05T00:00:00Z","price":161.00999450683594,"volume":4320200},{"date":"2026-03-06T00:00:00Z","price":160.1199951171875,"volume":3765300},{"date":"2026-03-09T00:00:00Z","price":162.7899932861328,"volume":1751800},{"date":"2026-03-10T00:00:00Z","price":161.58999633789062,"volume":3705700},{"date":"2026-03-11T00:00:00Z","price":155.8000030517578,"volume":5153800},{"date":"2026-03-12T00:00:00Z","price":154.25,"volume":1962700},{"date":"2026-03-13T00:00:00Z","price":153.44000244140625,"volume":1976900},{"date":"2026-03-16T00:00:00Z","price":154.8699951171875,"volume":2512200},{"date":"2026-03-17T00:00:00Z","price":154.85000610351562,"volume":2220500},{"date":"2026-03-18T00:00:00Z","price":149.80999755859375,"volume":1605000},{"date":"2026-03-19T00:00:00Z","price":148.19000244140625,"volume":2370800},{"date":"2026-03-20T00:00:00Z","price":146.02999877929688,"volume":2019800},{"date":"2026-03-23T00:00:00Z","price":148.08999633789062,"volume":1648400},{"date":"2026-03-24T00:00:00Z","price":148.61000061035156,"volume":1198200},{"date":"2026-03-25T00:00:00Z","price":150.75,"volume":1214800},{"date":"2026-03-26T00:00:00Z","price":149.6999969482422,"volume":1157600},{"date":"2026-03-27T00:00:00Z","price":148.17999267578125,"volume":1983800},{"date":"2026-03-30T00:00:00Z","price":150.36000061035156,"volume":2078300},{"date":"2026-03-31T00:00:00Z","price":152.75,"volume":2003000},{"date":"2026-04-01T00:00:00Z","price":155.0800018310547,"volume":1626800},{"date":"2026-04-02T00:00:00Z","price":154.02999877929688,"volume":2631000},{"date":"2026-04-06T00:00:00Z","price":152.83999633789062,"volume":1185300},{"date":"2026-04-07T00:00:00Z","price":151.22000122070312,"volume":2024100},{"date":"2026-04-08T00:00:00Z","price":154.4199981689453,"volume":2118100},{"date":"2026-04-09T00:00:00Z","price":155.05999755859375,"volume":906100},{"date":"2026-04-10T00:00:00Z","price":154.0500030517578,"volume":996900},{"date":"2026-04-13T00:00:00Z","price":154.47000122070312,"volume":841500},{"date":"2026-04-14T00:00:00Z","price":153.3800048828125,"volume":1257000},{"date":"2026-04-15T00:00:00Z","price":152.0800018310547,"volume":1097300},{"date":"2026-04-16T00:00:00Z","price":149.72999572753906,"volume":1066000},{"date":"2026-04-17T00:00:00Z","price":151.97000122070312,"volume":1070200},{"date":"2026-04-20T00:00:00Z","price":150.99000549316406,"volume":1228900},{"date":"2026-04-21T00:00:00Z","price":147.97000122070312,"volume":2117600},{"date":"2026-04-22T00:00:00Z","price":147.32000732421875,"volume":1026300},{"date":"2026-04-23T00:00:00Z","price":147.47999572753906,"volume":1687400},{"date":"2026-04-24T00:00:00Z","price":145.47000122070312,"volume":1299700},{"date":"2026-04-27T00:00:00Z","price":144.19000244140625,"volume":1604300},{"date":"2026-04-28T00:00:00Z","price":145.5,"volume":2650600},{"date":"2026-04-29T00:00:00Z","price":142.94000244140625,"volume":1612400},{"date":"2026-04-30T00:00:00Z","price":147.85000610351562,"volume":1402500},{"date":"2026-05-01T00:00:00Z","price":146.57000732421875,"volume":1094400},{"date":"2026-05-04T00:00:00Z","price":144.6199951171875,"volume":1720700},{"date":"2026-05-05T00:00:00Z","price":145.5,"volume":1328600},{"date":"2026-05-06T00:00:00Z","price":148.36000061035156,"volume":1115500},{"date":"2026-05-07T00:00:00Z","price":145.38999938964844,"volume":1004900},{"date":"2026-05-08T00:00:00Z","price":146.02999877929688,"volume":1067400},{"date":"2026-05-11T00:00:00Z","price":145.22999572753906,"volume":2098900},{"date":"2026-05-12T00:00:00Z","price":148.16000366210938,"volume":921800},{"date":"2026-05-13T00:00:00Z","price":149.75,"volume":1271500},{"date":"2026-05-14T00:00:00Z","price":149.77000427246094,"volume":1521800},{"date":"2026-05-15T00:00:00Z","price":148.0800018310547,"volume":829300},{"date":"2026-05-18T00:00:00Z","price":149.14999389648438,"volume":1083100},{"date":"2026-05-19T00:00:00Z","price":150.44000244140625,"volume":999000},{"date":"2026-05-20T00:00:00Z","price":150.4499969482422,"volume":1362900},{"date":"2026-05-21T00:00:00Z","price":151.75999450683594,"volume":965700},{"date":"2026-05-22T00:00:00Z","price":152.00999450683594,"volume":1410600},{"date":"2026-05-26T00:00:00Z","price":150.8000030517578,"volume":1047400},{"date":"2026-05-27T00:00:00Z","price":151.1199951171875,"volume":988700},{"date":"2026-05-28T00:00:00Z","price":151.39999389648438,"volume":1643100},{"date":"2026-05-29T00:00:00Z","price":150.1699981689453,"volume":1635400},{"date":"2026-06-01T00:00:00Z","price":145.67999267578125,"volume":2054500},{"date":"2026-06-02T00:00:00Z","price":143.47999572753906,"volume":1472800},{"date":"2026-06-03T00:00:00Z","price":143.66000366210938,"volume":1538200},{"date":"2026-06-04T00:00:00Z","price":148.39999389648438,"volume":2489000},{"date":"2026-06-05T00:00:00Z","price":149.16000366210938,"volume":3570600},{"date":"2026-06-08T00:00:00Z","price":146.4199981689453,"volume":2592000},{"date":"2026-06-09T00:00:00Z","price":149.1199951171875,"volume":2418800},{"date":"2026-06-10T00:00:00Z","price":148.1199951171875,"volume":1436800},{"date":"2026-06-11T00:00:00Z","price":153.9199981689453,"volume":2128600},{"date":"2026-06-12T00:00:00Z","price":153.07000732421875,"volume":1177800},{"date":"2026-06-15T00:00:00Z","price":151.55999755859375,"volume":1683400},{"date":"2026-06-16T00:00:00Z","price":150.92999267578125,"volume":1589300},{"date":"2026-06-17T00:00:00Z","price":150.8800048828125,"volume":1664900},{"date":"2026-06-18T00:00:00Z","price":147.0800018310547,"volume":1869600},{"date":"2026-06-22T00:00:00Z","price":148.92999267578125,"volume":1400000},{"date":"2026-06-23T00:00:00Z","price":153.3800048828125,"volume":1403600},{"date":"2026-06-24T00:00:00Z","price":153.1199951171875,"volume":7223500},{"date":"2026-06-25T00:00:00Z","price":155.1199951171875,"volume":4445100},{"date":"2026-06-26T00:00:00Z","price":155.41000366210938,"volume":3831200},{"date":"2026-06-29T00:00:00Z","price":157.58999633789062,"volume":2315000},{"date":"2026-06-30T00:00:00Z","price":156.72000122070312,"volume":1755200},{"date":"2026-07-01T00:00:00Z","price":154.13999938964844,"volume":1917800},{"date":"2026-07-02T00:00:00Z","price":159.89999389648438,"volume":1588000},{"date":"2026-07-06T00:00:00Z","price":155.49000549316406,"volume":1918200},{"date":"2026-07-07T00:00:00Z","price":157.02999877929688,"volume":1445000},{"date":"2026-07-08T00:00:00Z","price":155.1699981689453,"volume":1420100},{"date":"2026-07-09T00:00:00Z","price":154.6199951171875,"volume":2270400},{"date":"2026-07-10T00:00:00Z","price":154.0500030517578,"volume":1165500},{"date":"2026-07-13T00:00:00Z","price":153.3699951171875,"volume":1177400},{"date":"2026-07-14T00:00:00Z","price":150.36000061035156,"volume":1239900},{"date":"2026-07-15T00:00:00Z","price":150.8000030517578,"volume":1757800},{"date":"2026-07-16T00:00:00Z","price":152.72999572753906,"volume":2368200},{"date":"2026-07-17T00:00:00Z","price":153.75999450683594,"volume":2592800},{"date":"2026-07-20T00:00:00Z","price":149.55999755859375,"volume":1841200},{"date":"2026-07-21T00:00:00Z","price":153.8699951171875,"volume":2654000},{"date":"2026-07-22T00:00:00Z","price":153.0800018310547,"volume":1458900},{"date":"2026-07-23T00:00:00Z","price":156.13999938964844,"volume":2105400},{"date":"2026-07-24T00:00:00Z","price":155.00999450683594,"volume":1826600},{"date":"2026-07-27T00:00:00Z","price":156.11000061035156,"volume":1620200},{"date":"2026-07-28T00:00:00Z","price":159.85000610351562,"volume":1689900},{"date":"2026-07-29T00:00:00Z","price":158.8300018310547,"volume":1627000},{"date":"2026-07-30T00:00:00Z","price":158.44000244140625,"volume":2086700},{"date":"2026-07-31T00:00:00Z","price":156.14999389648438,"volume":1546000},{"date":"2026-08-03T00:00:00Z","price":153.6699981689453,"volume":1666600},{"date":"2026-08-04T00:00:00Z","price":153.27000427246094,"volume":1706500},{"date":"2026-08-05T00:00:00Z","price":154.44000244140625,"volume":1177800},{"date":"2026-08-06T00:00:00Z","price":154.2100067138672,"volume":1045400},{"date":"2026-08-07T00:00:00Z","price":156.3300018310547,"volume":1309100},{"date":"2026-08-10T00:00:00Z","price":156.7899932861328,"volume":995400},{"date":"2026-08-11T00:00:00Z","price":154.61000061035156,"volume":1070800},{"date":"2026-08-12T00:00:00Z","price":152.32000732421875,"volume":2470600},{"date":"2026-08-13T00:00:00Z","price":151.72000122070312,"volume":1517200},{"date":"2026-08-14T00:00:00Z","price":150.8800048828125,"volume":1597700},{"date":"2026-08-17T00:00:00Z","price":151.97000122070312,"volume":1198700},{"date":"2026-08-18T00:00:00Z","price":154.5500030517578,"volume":1412900},{"date":"2026-08-19T00:00:00Z","price":160.30999755859375,"volume":2400500},{"date":"2026-08-20T00:00:00Z","price":156.24000549316406,"volume":1525700},{"date":"2026-08-21T00:00:00Z","price":158.86000061035156,"volume":1181700},{"date":"2026-08-24T00:00:00Z","price":158.02000427246094,"volume":801100},{"date":"2026-08-25T00:00:00Z","price":159.97999572753906,"volume":998200},{"date":"2026-08-26T00:00:00Z","price":157.5399932861328,"volume":1473500},{"date":"2026-08-27T00:00:00Z","price":154.64999389648438,"volume":1220600},{"date":"2026-08-28T00:00:00Z","price":153.80999755859375,"volume":1165900},{"date":"2026-08-31T00:00:00Z","price":152.05999755859375,"volume":1286200},{"date":"2026-09-01T00:00:00Z","price":161.25,"volume":4333600},{"date":"2026-09-02T00:00:00Z","price":162.4600067138672,"volume":4343800},{"date":"2026-09-03T00:00:00Z","price":163.08999633789062,"volume":2453000},{"date":"2026-09-04T00:00:00Z","price":159.99000549316406,"volume":1289700},{"date":"2026-09-08T00:00:00Z","price":137.6999969482422,"volume":10273900},{"date":"2026-09-09T00:00:00Z","price":137.47999572753906,"volume":2936600},{"date":"2026-09-10T00:00:00Z","price":137.47999572753906,"volume":2419800},{"date":"2026-09-11T00:00:00Z","price":137.16000366210938,"volume":2353100},{"date":"2026-09-14T00:00:00Z","price":138.99000549316406,"volume":2477300},{"date":"2026-09-15T00:00:00Z","price":138.6199951171875,"volume":2366800},{"date":"2026-09-16T00:00:00Z","price":138.6999969482422,"volume":1891600},{"date":"2026-09-17T00:00:00Z","price":140.9199981689453,"volume":1713900},{"date":"2026-09-18T00:00:00Z","price":140.3699951171875,"volume":2247900},{"date":"2026-09-21T00:00:00Z","price":140.97999572753906,"volume":1554000},{"date":"2026-09-22T00:00:00Z","price":141.27999877929688,"volume":1544000},{"date":"2026-09-23T00:00:00Z","price":142.7100067138672,"volume":2518300},{"date":"2026-09-24T00:00:00Z","price":143.57000732421875,"volume":1887600},{"date":"2026-09-25T00:00:00Z","price":145.4600067138672,"volume":1165700},{"date":"2026-09-28T00:00:00Z","price":146.8800048828125,"volume":1949200},{"date":"2026-09-29T00:00:00Z","price":145.7100067138672,"volume":1598500},{"date":"2026-09-30T00:00:00Z","price":142.57000732421875,"volume":3062000},{"date":"2026-10-01T00:00:00Z","price":141.0500030517578,"volume":2056200},{"date":"2026-10-02T00:00:00Z","price":141.0,"volume":2246600},{"date":"2026-10-05T00:00:00Z","price":140.92999267578125,"volume":1329100},{"date":"2026-10-06T00:00:00Z","price":140.7899932861328,"volume":1574100},{"date":"2026-10-07T00:00:00Z","price":143.27999877929688,"volume":1852200},{"date":"2026-10-08T00:00:00Z","price":143.11000061035156,"volume":1532600},{"date":"2026-10-09T00:00:00Z","price":143.75,"volume":1901000},{"date":"2026-10-12T00:00:00Z","price":143.83999633789062,"volume":1149700},{"date":"2026-10-13T00:00:00Z","price":142.41000366210938,"volume":1841300},{"date":"2026-10-14T00:00:00Z","price":146.8800048828125,"volume":1647300},{"date":"2026-10-15T00:00:00Z","price":150.3800048828125,"volume":2090400},{"date":"2026-10-16T00:00:00Z","price":150.6199951171875,"volume":1728800},{"date":"2026-10-19T00:00:00Z","price":150.1999969482422,"volume":1866700},{"date":"2026-10-20T00:00:00Z","price":153.63999938964844,"volume":1356900},{"date":"2026-10-21T00:00:00Z","price":153.92999267578125,"volume":1019100},{"date":"2026-10-22T00:00:00Z","price":156.27000427246094,"volume":2081300},{"date":"2026-10-23T00:00:00Z","price":151.1199951171875,"volume":4358800},{"date":"2026-10-26T00:00:00Z","price":153.80999755859375,"volume":2816200},{"date":"2026-10-27T00:00:00Z","price":156.86000061035156,"volume":3734400},{"date":"2026-10-28T00:00:00Z","price":156.0800018310547,"volume":1945300},{"date":"2026-10-29T00:00:00Z","price":161.10000610351562,"volume":2237000},{"date":"2026-10-30T00:00:00Z","price":160.7899932861328,"volume":3152800},{"date":"2026-11-02T00:00:00Z","price":161.52000427246094,"volume":1546900},{"date":"2026-11-03T00:00:00Z","price":159.25999450683594,"volume":1342500},{"date":"2026-11-04T00:00:00Z","price":164.97999572753906,"volume":1744800},{"date":"2026-11-05T00:00:00Z","price":161.92999267578125,"volume":2440100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":30.9,"return90d":5.053842816257315,"avgDollarVolume":311372294.03257823,"historyDays":277,"eligible":true,"volatility":39.9537404778036,"rsi14":66.04252195097456,"sma200":152.16584938049317,"relativeVolume":1.1708991835575078,"high52":168.6199951171875,"low52":124.36000061035156,"rank":39,"score":61.61616161616162,"peSource":"https://finance.yahoo.com/quote/NVS/","peFetchedAt":"2026-11-06T02:49:38.431901+00:00","peStatus":"reported"},{"ticker":"INTC","companyName":"Intel Corporation Common Stock","sector":"Technology","price":52.25,"change":-6.020000457763672,"changePercent":-10.33121745404344,"marketCap":309705050000.0,"volume":267415600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":35.939998626708984,"volume":162649700},{"date":"2025-10-02T00:00:00Z","price":37.29999923706055,"volume":149361700},{"date":"2025-10-03T00:00:00Z","price":36.83000183105469,"volume":125359300},{"date":"2025-10-06T00:00:00Z","price":36.59000015258789,"volume":112086100},{"date":"2025-10-07T00:00:00Z","price":37.16999816894531,"volume":111140200},{"date":"2025-10-08T00:00:00Z","price":37.43000030517578,"volume":103202100},{"date":"2025-10-09T00:00:00Z","price":37.79999923706055,"volume":89884700},{"date":"2025-10-10T00:00:00Z","price":36.369998931884766,"volume":183063300},{"date":"2025-10-13T00:00:00Z","price":37.220001220703125,"volume":104020700},{"date":"2025-10-14T00:00:00Z","price":35.630001068115234,"volume":117908300},{"date":"2025-10-15T00:00:00Z","price":37.150001525878906,"volume":99242700},{"date":"2025-10-16T00:00:00Z","price":36.84000015258789,"volume":83357800},{"date":"2025-10-17T00:00:00Z","price":37.0099983215332,"volume":119394700},{"date":"2025-10-20T00:00:00Z","price":38.099998474121094,"volume":80230200},{"date":"2025-10-21T00:00:00Z","price":38.119998931884766,"volume":73134900},{"date":"2025-10-22T00:00:00Z","price":36.91999816894531,"volume":87099900},{"date":"2025-10-23T00:00:00Z","price":38.15999984741211,"volume":121974200},{"date":"2025-10-24T00:00:00Z","price":38.279998779296875,"volume":246380000},{"date":"2025-10-27T00:00:00Z","price":39.540000915527344,"volume":160007600},{"date":"2025-10-28T00:00:00Z","price":41.529998779296875,"volume":181256400},{"date":"2025-10-29T00:00:00Z","price":41.34000015258789,"volume":106962900},{"date":"2025-10-30T00:00:00Z","price":40.15999984741211,"volume":84855500},{"date":"2025-10-31T00:00:00Z","price":39.9900016784668,"volume":80471400},{"date":"2025-11-03T00:00:00Z","price":39.5,"volume":61267500},{"date":"2025-11-04T00:00:00Z","price":37.029998779296875,"volume":102250300},{"date":"2025-11-05T00:00:00Z","price":38.380001068115234,"volume":74631600},{"date":"2025-11-06T00:00:00Z","price":37.2400016784668,"volume":77629900},{"date":"2025-11-07T00:00:00Z","price":38.130001068115234,"volume":95521400},{"date":"2025-11-10T00:00:00Z","price":38.45000076293945,"volume":77820300},{"date":"2025-11-11T00:00:00Z","price":37.880001068115234,"volume":53741900},{"date":"2025-11-12T00:00:00Z","price":37.88999938964844,"volume":53876000},{"date":"2025-11-13T00:00:00Z","price":35.90999984741211,"volume":95593200},{"date":"2025-11-14T00:00:00Z","price":35.52000045776367,"volume":71716200},{"date":"2025-11-17T00:00:00Z","price":34.709999084472656,"volume":72580100},{"date":"2025-11-18T00:00:00Z","price":34.33000183105469,"volume":61504800},{"date":"2025-11-19T00:00:00Z","price":35.11000061035156,"volume":67115500},{"date":"2025-11-20T00:00:00Z","price":33.619998931884766,"volume":96389100},{"date":"2025-11-21T00:00:00Z","price":34.5,"volume":105641700},{"date":"2025-11-24T00:00:00Z","price":35.790000915527344,"volume":103804200},{"date":"2025-11-25T00:00:00Z","price":35.83000183105469,"volume":62203300},{"date":"2025-11-26T00:00:00Z","price":36.810001373291016,"volume":54563400},{"date":"2025-11-28T00:00:00Z","price":40.560001373291016,"volume":95799500},{"date":"2025-12-01T00:00:00Z","price":40.0099983215332,"volume":74534900},{"date":"2025-12-02T00:00:00Z","price":43.470001220703125,"volume":167205800},{"date":"2025-12-03T00:00:00Z","price":43.7599983215332,"volume":91957200},{"date":"2025-12-04T00:00:00Z","price":40.5,"volume":107850200},{"date":"2025-12-05T00:00:00Z","price":41.40999984741211,"volume":103042000},{"date":"2025-12-08T00:00:00Z","price":40.29999923706055,"volume":93953600},{"date":"2025-12-09T00:00:00Z","price":40.5,"volume":61877200},{"date":"2025-12-10T00:00:00Z","price":40.779998779296875,"volume":75974900},{"date":"2025-12-11T00:00:00Z","price":39.5099983215332,"volume":59096800},{"date":"2025-12-12T00:00:00Z","price":37.810001373291016,"volume":87784500},{"date":"2025-12-15T00:00:00Z","price":37.5099983215332,"volume":60898500},{"date":"2025-12-16T00:00:00Z","price":37.310001373291016,"volume":50490300},{"date":"2025-12-17T00:00:00Z","price":36.04999923706055,"volume":54792000},{"date":"2025-12-18T00:00:00Z","price":36.279998779296875,"volume":69468400},{"date":"2025-12-19T00:00:00Z","price":36.81999969482422,"volume":163221300},{"date":"2025-12-22T00:00:00Z","price":36.369998931884766,"volume":51685400},{"date":"2025-12-23T00:00:00Z","price":36.349998474121094,"volume":35958000},{"date":"2025-12-24T00:00:00Z","price":36.15999984741211,"volume":37443800},{"date":"2025-12-26T00:00:00Z","price":36.20000076293945,"volume":28779400},{"date":"2025-12-29T00:00:00Z","price":36.68000030517578,"volume":38062300},{"date":"2025-12-30T00:00:00Z","price":37.29999923706055,"volume":61935300},{"date":"2025-12-31T00:00:00Z","price":36.900001525878906,"volume":51524700},{"date":"2026-01-02T00:00:00Z","price":39.380001068115234,"volume":95396400},{"date":"2026-01-05T00:00:00Z","price":39.369998931884766,"volume":96665400},{"date":"2026-01-06T00:00:00Z","price":40.040000915527344,"volume":66395100},{"date":"2026-01-07T00:00:00Z","price":42.630001068115234,"volume":166028400},{"date":"2026-01-08T00:00:00Z","price":41.11000061035156,"volume":88242000},{"date":"2026-01-09T00:00:00Z","price":45.54999923706055,"volume":186691400},{"date":"2026-01-12T00:00:00Z","price":44.060001373291016,"volume":101989100},{"date":"2026-01-13T00:00:00Z","price":47.290000915527344,"volume":168656400},{"date":"2026-01-14T00:00:00Z","price":48.720001220703125,"volume":148225800},{"date":"2026-01-15T00:00:00Z","price":48.31999969482422,"volume":132328900},{"date":"2026-01-16T00:00:00Z","price":46.959999084472656,"volume":127314700},{"date":"2026-01-20T00:00:00Z","price":48.560001373291016,"volume":150153000},{"date":"2026-01-21T00:00:00Z","price":54.25,"volume":220565300},{"date":"2026-01-22T00:00:00Z","price":54.31999969482422,"volume":190066400},{"date":"2026-01-23T00:00:00Z","price":45.06999969482422,"volume":294675400},{"date":"2026-01-26T00:00:00Z","price":42.4900016784668,"volume":149407800},{"date":"2026-01-27T00:00:00Z","price":43.93000030517578,"volume":121832200},{"date":"2026-01-28T00:00:00Z","price":48.779998779296875,"volume":201995100},{"date":"2026-01-29T00:00:00Z","price":48.65999984741211,"volume":124256600},{"date":"2026-01-30T00:00:00Z","price":46.470001220703125,"volume":114920100},{"date":"2026-02-02T00:00:00Z","price":48.810001373291016,"volume":101414600},{"date":"2026-02-03T00:00:00Z","price":49.25,"volume":122205100},{"date":"2026-02-04T00:00:00Z","price":48.599998474121094,"volume":128702300},{"date":"2026-02-05T00:00:00Z","price":48.2400016784668,"volume":114307800},{"date":"2026-02-06T00:00:00Z","price":50.59000015258789,"volume":115600200},{"date":"2026-02-09T00:00:00Z","price":50.2400016784668,"volume":94841400},{"date":"2026-02-10T00:00:00Z","price":47.130001068115234,"volume":99832900},{"date":"2026-02-11T00:00:00Z","price":48.290000915527344,"volume":107681200},{"date":"2026-02-12T00:00:00Z","price":46.47999954223633,"volume":88321200},{"date":"2026-02-13T00:00:00Z","price":46.790000915527344,"volume":69740400},{"date":"2026-02-17T00:00:00Z","price":46.18000030517578,"volume":65802200},{"date":"2026-02-18T00:00:00Z","price":45.459999084472656,"volume":65306100},{"date":"2026-02-19T00:00:00Z","price":44.619998931884766,"volume":72724900},{"date":"2026-02-20T00:00:00Z","price":44.11000061035156,"volume":90743600},{"date":"2026-02-23T00:00:00Z","price":43.630001068115234,"volume":57130900},{"date":"2026-02-24T00:00:00Z","price":46.119998931884766,"volume":98872300},{"date":"2026-02-25T00:00:00Z","price":46.880001068115234,"volume":75645300},{"date":"2026-02-26T00:00:00Z","price":45.459999084472656,"volume":71457500},{"date":"2026-02-27T00:00:00Z","price":45.61000061035156,"volume":79327200},{"date":"2026-03-02T00:00:00Z","price":45.5,"volume":60705100},{"date":"2026-03-03T00:00:00Z","price":43.099998474121094,"volume":83971000},{"date":"2026-03-04T00:00:00Z","price":45.58000183105469,"volume":96628100},{"date":"2026-03-05T00:00:00Z","price":45.95000076293945,"volume":78229400},{"date":"2026-03-06T00:00:00Z","price":43.41999816894531,"volume":74698300},{"date":"2026-03-09T00:00:00Z","price":45.58000183105469,"volume":82937400},{"date":"2026-03-10T00:00:00Z","price":46.779998779296875,"volume":85233300},{"date":"2026-03-11T00:00:00Z","price":47.97999954223633,"volume":72480600},{"date":"2026-03-12T00:00:00Z","price":45.25,"volume":85110200},{"date":"2026-03-13T00:00:00Z","price":45.77000045776367,"volume":68386200},{"date":"2026-03-16T00:00:00Z","price":45.7599983215332,"volume":114199400},{"date":"2026-03-17T00:00:00Z","price":44.060001373291016,"volume":89061600},{"date":"2026-03-18T00:00:00Z","price":45.029998779296875,"volume":78056200},{"date":"2026-03-19T00:00:00Z","price":46.18000030517578,"volume":74051500},{"date":"2026-03-20T00:00:00Z","price":43.869998931884766,"volume":162814200},{"date":"2026-03-23T00:00:00Z","price":44.0099983215332,"volume":80772200},{"date":"2026-03-24T00:00:00Z","price":44.060001373291016,"volume":65323500},{"date":"2026-03-25T00:00:00Z","price":47.18000030517578,"volume":97467900},{"date":"2026-03-26T00:00:00Z","price":44.099998474121094,"volume":82841400},{"date":"2026-03-27T00:00:00Z","price":43.130001068115234,"volume":70002200},{"date":"2026-03-30T00:00:00Z","price":41.189998626708984,"volume":84596000},{"date":"2026-03-31T00:00:00Z","price":44.130001068115234,"volume":95294900},{"date":"2026-04-01T00:00:00Z","price":48.029998779296875,"volume":129598500},{"date":"2026-04-02T00:00:00Z","price":50.380001068115234,"volume":117134200},{"date":"2026-04-06T00:00:00Z","price":50.779998779296875,"volume":79978800},{"date":"2026-04-07T00:00:00Z","price":52.90999984741211,"volume":129543800},{"date":"2026-04-08T00:00:00Z","price":58.95000076293945,"volume":184599900},{"date":"2026-04-09T00:00:00Z","price":61.720001220703125,"volume":155609900},{"date":"2026-04-10T00:00:00Z","price":62.380001068115234,"volume":98624400},{"date":"2026-04-13T00:00:00Z","price":65.18000030517578,"volume":112111000},{"date":"2026-04-14T00:00:00Z","price":63.810001373291016,"volume":112796100},{"date":"2026-04-15T00:00:00Z","price":64.94000244140625,"volume":92051500},{"date":"2026-04-16T00:00:00Z","price":68.5,"volume":108328300},{"date":"2026-04-17T00:00:00Z","price":68.5,"volume":118831500},{"date":"2026-04-20T00:00:00Z","price":65.69999694824219,"volume":96851100},{"date":"2026-04-21T00:00:00Z","price":66.26000213623047,"volume":91402300},{"date":"2026-04-22T00:00:00Z","price":65.2699966430664,"volume":90267300},{"date":"2026-04-23T00:00:00Z","price":66.77999877929688,"volume":155141800},{"date":"2026-04-24T00:00:00Z","price":82.54000091552734,"volume":281405200},{"date":"2026-04-27T00:00:00Z","price":84.98999786376953,"volume":178820200},{"date":"2026-04-28T00:00:00Z","price":84.5199966430664,"volume":147773500},{"date":"2026-04-29T00:00:00Z","price":94.75,"volume":235070900},{"date":"2026-04-30T00:00:00Z","price":94.4800033569336,"volume":160597300},{"date":"2026-05-01T00:00:00Z","price":99.62000274658203,"volume":158502800},{"date":"2026-05-04T00:00:00Z","price":95.77999877929688,"volume":119294000},{"date":"2026-05-05T00:00:00Z","price":108.1500015258789,"volume":198482000},{"date":"2026-05-06T00:00:00Z","price":113.01000213623047,"volume":157320100},{"date":"2026-05-07T00:00:00Z","price":109.62000274658203,"volume":122699900},{"date":"2026-05-08T00:00:00Z","price":124.91999816894531,"volume":227681300},{"date":"2026-05-11T00:00:00Z","price":129.44000244140625,"volume":179486500},{"date":"2026-05-12T00:00:00Z","price":120.61000061035156,"volume":172516500},{"date":"2026-05-13T00:00:00Z","price":120.29000091552734,"volume":115364400},{"date":"2026-05-14T00:00:00Z","price":115.93000030517578,"volume":118279800},{"date":"2026-05-15T00:00:00Z","price":108.7699966430664,"volume":135206000},{"date":"2026-05-18T00:00:00Z","price":108.16999816894531,"volume":145764000},{"date":"2026-05-19T00:00:00Z","price":110.80000305175781,"volume":150234900},{"date":"2026-05-20T00:00:00Z","price":118.95999908447266,"volume":165086900},{"date":"2026-05-21T00:00:00Z","price":118.5,"volume":102452500},{"date":"2026-05-22T00:00:00Z","price":119.83999633789062,"volume":82663000},{"date":"2026-05-26T00:00:00Z","price":123.5199966430664,"volume":108167300},{"date":"2026-05-27T00:00:00Z","price":121.7699966430664,"volume":93323300},{"date":"2026-05-28T00:00:00Z","price":120.88999938964844,"volume":97321000},{"date":"2026-05-29T00:00:00Z","price":114.68000030517578,"volume":191676100},{"date":"2026-06-01T00:00:00Z","price":109.33000183105469,"volume":134900400},{"date":"2026-06-02T00:00:00Z","price":107.93000030517578,"volume":106336200},{"date":"2026-06-03T00:00:00Z","price":112.70999908447266,"volume":118928800},{"date":"2026-06-04T00:00:00Z","price":111.77999877929688,"volume":77325800},{"date":"2026-06-05T00:00:00Z","price":99.16999816894531,"volume":145209400},{"date":"2026-06-08T00:00:00Z","price":110.2699966430664,"volume":136973900},{"date":"2026-06-09T00:00:00Z","price":107.91999816894531,"volume":149623100},{"date":"2026-06-10T00:00:00Z","price":107.04000091552734,"volume":122653500},{"date":"2026-06-11T00:00:00Z","price":116.95999908447266,"volume":188430300},{"date":"2026-06-12T00:00:00Z","price":124.56999969482422,"volume":151169400},{"date":"2026-06-15T00:00:00Z","price":127.86000061035156,"volume":134507500},{"date":"2026-06-16T00:00:00Z","price":117.05000305175781,"volume":132962600},{"date":"2026-06-17T00:00:00Z","price":121.0999984741211,"volume":115324900},{"date":"2026-06-18T00:00:00Z","price":133.99000549316406,"volume":233906600},{"date":"2026-06-22T00:00:00Z","price":140.94000244140625,"volume":127190600},{"date":"2026-06-23T00:00:00Z","price":132.27999877929688,"volume":132976700},{"date":"2026-06-24T00:00:00Z","price":131.64999389648438,"volume":104591700},{"date":"2026-06-25T00:00:00Z","price":132.8699951171875,"volume":122588800},{"date":"2026-06-26T00:00:00Z","price":128.32000732421875,"volume":99475400},{"date":"2026-06-29T00:00:00Z","price":131.72000122070312,"volume":106805300},{"date":"2026-06-30T00:00:00Z","price":139.6300048828125,"volume":116996700},{"date":"2026-07-01T00:00:00Z","price":127.0199966430664,"volume":113107200},{"date":"2026-07-02T00:00:00Z","price":120.3499984741211,"volume":124577600},{"date":"2026-07-06T00:00:00Z","price":122.19999694824219,"volume":86950200},{"date":"2026-07-07T00:00:00Z","price":110.38999938964844,"volume":140405900},{"date":"2026-07-08T00:00:00Z","price":110.23999786376953,"volume":105488100},{"date":"2026-07-09T00:00:00Z","price":112.54000091552734,"volume":99352500},{"date":"2026-07-10T00:00:00Z","price":109.83999633789062,"volume":70846600},{"date":"2026-07-13T00:00:00Z","price":103.12000274658203,"volume":100988800},{"date":"2026-07-14T00:00:00Z","price":107.76000213623047,"volume":91129000},{"date":"2026-07-15T00:00:00Z","price":102.98999786376953,"volume":120625500},{"date":"2026-07-16T00:00:00Z","price":96.9800033569336,"volume":107742900},{"date":"2026-07-17T00:00:00Z","price":95.04000091552734,"volume":126779300},{"date":"2026-07-20T00:00:00Z","price":97.05999755859375,"volume":89741400},{"date":"2026-07-21T00:00:00Z","price":105.44999694824219,"volume":105429400},{"date":"2026-07-22T00:00:00Z","price":102.62000274658203,"volume":78431000},{"date":"2026-07-23T00:00:00Z","price":100.2300033569336,"volume":140806900},{"date":"2026-07-24T00:00:00Z","price":92.31999969482422,"volume":181132900},{"date":"2026-07-27T00:00:00Z","price":91.66999816894531,"volume":133247300},{"date":"2026-07-28T00:00:00Z","price":86.30000305175781,"volume":154346700},{"date":"2026-07-29T00:00:00Z","price":81.87999725341797,"volume":152394600},{"date":"2026-07-30T00:00:00Z","price":91.12999725341797,"volume":140322600},{"date":"2026-07-31T00:00:00Z","price":90.19999694824219,"volume":109039500},{"date":"2026-08-03T00:00:00Z","price":91.0,"volume":96633600},{"date":"2026-08-04T00:00:00Z","price":100.86000061035156,"volume":124355100},{"date":"2026-08-05T00:00:00Z","price":101.05999755859375,"volume":85388400},{"date":"2026-08-06T00:00:00Z","price":99.80999755859375,"volume":78088100},{"date":"2026-08-07T00:00:00Z","price":101.6500015258789,"volume":76760600},{"date":"2026-08-10T00:00:00Z","price":97.5199966430664,"volume":101153400},{"date":"2026-08-11T00:00:00Z","price":97.70999908447266,"volume":164063600},{"date":"2026-08-12T00:00:00Z","price":100.94999694824219,"volume":162446700},{"date":"2026-08-13T00:00:00Z","price":104.55999755859375,"volume":116837600},{"date":"2026-08-14T00:00:00Z","price":102.5,"volume":95387500},{"date":"2026-08-17T00:00:00Z","price":103.48999786376953,"volume":88616800},{"date":"2026-08-18T00:00:00Z","price":96.69000244140625,"volume":121969500},{"date":"2026-08-19T00:00:00Z","price":92.80000305175781,"volume":110268600},{"date":"2026-08-20T00:00:00Z","price":92.12999725341797,"volume":85654700},{"date":"2026-08-21T00:00:00Z","price":90.06999969482422,"volume":91670100},{"date":"2026-08-24T00:00:00Z","price":87.26000213623047,"volume":96903400},{"date":"2026-08-25T00:00:00Z","price":87.4800033569336,"volume":81853800},{"date":"2026-08-26T00:00:00Z","price":88.23999786376953,"volume":75752800},{"date":"2026-08-27T00:00:00Z","price":92.08999633789062,"volume":100556800},{"date":"2026-08-28T00:00:00Z","price":89.47000122070312,"volume":86172600},{"date":"2026-08-31T00:00:00Z","price":89.51000213623047,"volume":65188200},{"date":"2026-09-01T00:00:00Z","price":88.97000122070312,"volume":73962100},{"date":"2026-09-02T00:00:00Z","price":90.05000305175781,"volume":61554500},{"date":"2026-09-03T00:00:00Z","price":91.66999816894531,"volume":79927800},{"date":"2026-09-04T00:00:00Z","price":95.80000305175781,"volume":97654300},{"date":"2026-09-08T00:00:00Z","price":104.47000122070312,"volume":140269300},{"date":"2026-09-09T00:00:00Z","price":106.23999786376953,"volume":96891400},{"date":"2026-09-10T00:00:00Z","price":100.31999969482422,"volume":96887100},{"date":"2026-09-11T00:00:00Z","price":102.94000244140625,"volume":86990400},{"date":"2026-09-14T00:00:00Z","price":97.19000244140625,"volume":96459700},{"date":"2026-09-15T00:00:00Z","price":97.13999938964844,"volume":84999300},{"date":"2026-09-16T00:00:00Z","price":101.05000305175781,"volume":119923600},{"date":"2026-09-17T00:00:00Z","price":108.80000305175781,"volume":149726000},{"date":"2026-09-18T00:00:00Z","price":108.5999984741211,"volume":174996700},{"date":"2026-09-21T00:00:00Z","price":121.77999877929688,"volume":191638400},{"date":"2026-09-22T00:00:00Z","price":123.86000061035156,"volume":108379400},{"date":"2026-09-23T00:00:00Z","price":122.5999984741211,"volume":85621100},{"date":"2026-09-24T00:00:00Z","price":127.38999938964844,"volume":119296700},{"date":"2026-09-25T00:00:00Z","price":123.0,"volume":97728400},{"date":"2026-09-28T00:00:00Z","price":116.02999877929688,"volume":112436900},{"date":"2026-09-29T00:00:00Z","price":115.93000030517578,"volume":88744500},{"date":"2026-09-30T00:00:00Z","price":120.2300033569336,"volume":94917200},{"date":"2026-10-01T00:00:00Z","price":120.0,"volume":103559800},{"date":"2026-10-02T00:00:00Z","price":119.33000183105469,"volume":95401500},{"date":"2026-10-05T00:00:00Z","price":116.19000244140625,"volume":81331800},{"date":"2026-10-06T00:00:00Z","price":112.5,"volume":101938800},{"date":"2026-10-07T00:00:00Z","price":113.12000274658203,"volume":82861900},{"date":"2026-10-08T00:00:00Z","price":107.08000183105469,"volume":120196700},{"date":"2026-10-09T00:00:00Z","price":104.69999694824219,"volume":75017800},{"date":"2026-10-12T00:00:00Z","price":101.3499984741211,"volume":74171900},{"date":"2026-10-13T00:00:00Z","price":102.80999755859375,"volume":88252000},{"date":"2026-10-14T00:00:00Z","price":98.12000274658203,"volume":104592800},{"date":"2026-10-15T00:00:00Z","price":95.37000274658203,"volume":147157700},{"date":"2026-10-16T00:00:00Z","price":89.8499984741211,"volume":123003100},{"date":"2026-10-19T00:00:00Z","price":92.02999877929688,"volume":101608800},{"date":"2026-10-20T00:00:00Z","price":91.69000244140625,"volume":84058600},{"date":"2026-10-21T00:00:00Z","price":92.95999908447266,"volume":75566800},{"date":"2026-10-22T00:00:00Z","price":85.48999786376953,"volume":134128100},{"date":"2026-10-23T00:00:00Z","price":86.95999908447266,"volume":72093700},{"date":"2026-10-26T00:00:00Z","price":90.47000122070312,"volume":98744200},{"date":"2026-10-27T00:00:00Z","price":93.73999786376953,"volume":90523300},{"date":"2026-10-28T00:00:00Z","price":95.52999877929688,"volume":82592400},{"date":"2026-10-29T00:00:00Z","price":92.06999969482422,"volume":134168700},{"date":"2026-10-30T00:00:00Z","price":65.76000213623047,"volume":455599400},{"date":"2026-11-02T00:00:00Z","price":59.970001220703125,"volume":230689500},{"date":"2026-11-03T00:00:00Z","price":60.54999923706055,"volume":149052100},{"date":"2026-11-04T00:00:00Z","price":58.27000045776367,"volume":189308900},{"date":"2026-11-05T00:00:00Z","price":52.25,"volume":267415600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-58.86474462219871,"avgDollarVolume":10912791355.373112,"historyDays":277,"eligible":true,"volatility":93.37698194423257,"rsi14":21.402491588399798,"sma200":87.02974998474122,"relativeVolume":2.3184610858917,"high52":140.94000244140625,"low52":33.619998931884766,"rank":40,"score":60.60606060606061,"peSource":"https://finance.yahoo.com/quote/INTC/","peFetchedAt":"2026-11-06T02:49:38.683185+00:00","peStatus":"not-meaningful"},{"ticker":"HSBC","companyName":"HSBC Holdings plc. Common Stock","sector":"Financials","price":88.05999755859375,"change":-1.3100051879882812,"changePercent":-1.4658220294598623,"marketCap":306837448965.0,"volume":2342400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":71.36000061035156,"volume":1279800},{"date":"2025-10-02T00:00:00Z","price":70.83000183105469,"volume":975400},{"date":"2025-10-03T00:00:00Z","price":72.20999908447266,"volume":943200},{"date":"2025-10-06T00:00:00Z","price":71.48999786376953,"volume":982600},{"date":"2025-10-07T00:00:00Z","price":70.70999908447266,"volume":984200},{"date":"2025-10-08T00:00:00Z","price":71.5,"volume":1111500},{"date":"2025-10-09T00:00:00Z","price":67.33000183105469,"volume":3281300},{"date":"2025-10-10T00:00:00Z","price":65.91999816894531,"volume":3082600},{"date":"2025-10-13T00:00:00Z","price":66.45999908447266,"volume":1727500},{"date":"2025-10-14T00:00:00Z","price":66.83999633789062,"volume":1636500},{"date":"2025-10-15T00:00:00Z","price":66.41000366210938,"volume":2007000},{"date":"2025-10-16T00:00:00Z","price":66.0999984741211,"volume":1589000},{"date":"2025-10-17T00:00:00Z","price":65.86000061035156,"volume":2245600},{"date":"2025-10-20T00:00:00Z","price":65.66999816894531,"volume":1808600},{"date":"2025-10-21T00:00:00Z","price":66.02999877929688,"volume":1535200},{"date":"2025-10-22T00:00:00Z","price":66.44999694824219,"volume":1344700},{"date":"2025-10-23T00:00:00Z","price":66.26000213623047,"volume":1039000},{"date":"2025-10-24T00:00:00Z","price":67.0,"volume":1224900},{"date":"2025-10-27T00:00:00Z","price":67.19999694824219,"volume":2017600},{"date":"2025-10-28T00:00:00Z","price":70.04000091552734,"volume":3078500},{"date":"2025-10-29T00:00:00Z","price":70.48999786376953,"volume":2471100},{"date":"2025-10-30T00:00:00Z","price":70.37000274658203,"volume":2236200},{"date":"2025-10-31T00:00:00Z","price":70.06999969482422,"volume":1643600},{"date":"2025-11-03T00:00:00Z","price":70.45999908447266,"volume":1299500},{"date":"2025-11-04T00:00:00Z","price":69.8499984741211,"volume":1389800},{"date":"2025-11-05T00:00:00Z","price":70.91999816894531,"volume":1663000},{"date":"2025-11-06T00:00:00Z","price":72.01000213623047,"volume":1790900},{"date":"2025-11-07T00:00:00Z","price":71.2699966430664,"volume":1306300},{"date":"2025-11-10T00:00:00Z","price":72.04000091552734,"volume":1665500},{"date":"2025-11-11T00:00:00Z","price":72.52999877929688,"volume":1949200},{"date":"2025-11-12T00:00:00Z","price":73.48999786376953,"volume":1740200},{"date":"2025-11-13T00:00:00Z","price":73.16000366210938,"volume":2230900},{"date":"2025-11-14T00:00:00Z","price":72.55999755859375,"volume":1791300},{"date":"2025-11-17T00:00:00Z","price":71.22000122070312,"volume":2806800},{"date":"2025-11-18T00:00:00Z","price":69.58999633789062,"volume":2999900},{"date":"2025-11-19T00:00:00Z","price":69.13999938964844,"volume":1957800},{"date":"2025-11-20T00:00:00Z","price":67.55999755859375,"volume":3340800},{"date":"2025-11-21T00:00:00Z","price":68.95999908447266,"volume":2704000},{"date":"2025-11-24T00:00:00Z","price":68.94999694824219,"volume":1531900},{"date":"2025-11-25T00:00:00Z","price":69.51000213623047,"volume":1385700},{"date":"2025-11-26T00:00:00Z","price":70.58000183105469,"volume":1413200},{"date":"2025-11-28T00:00:00Z","price":71.16000366210938,"volume":617200},{"date":"2025-12-01T00:00:00Z","price":71.36000061035156,"volume":1360300},{"date":"2025-12-02T00:00:00Z","price":72.0,"volume":1525200},{"date":"2025-12-03T00:00:00Z","price":72.01000213623047,"volume":1201000},{"date":"2025-12-04T00:00:00Z","price":71.70999908447266,"volume":1037400},{"date":"2025-12-05T00:00:00Z","price":71.0,"volume":1108300},{"date":"2025-12-08T00:00:00Z","price":71.0199966430664,"volume":889500},{"date":"2025-12-09T00:00:00Z","price":70.79000091552734,"volume":871700},{"date":"2025-12-10T00:00:00Z","price":74.08000183105469,"volume":2851900},{"date":"2025-12-11T00:00:00Z","price":75.23999786376953,"volume":2104500},{"date":"2025-12-12T00:00:00Z","price":74.98999786376953,"volume":1684500},{"date":"2025-12-15T00:00:00Z","price":75.27999877929688,"volume":1877200},{"date":"2025-12-16T00:00:00Z","price":74.66000366210938,"volume":1587200},{"date":"2025-12-17T00:00:00Z","price":76.0999984741211,"volume":2443400},{"date":"2025-12-18T00:00:00Z","price":76.76000213623047,"volume":2101800},{"date":"2025-12-19T00:00:00Z","price":77.91999816894531,"volume":2059500},{"date":"2025-12-22T00:00:00Z","price":78.7300033569336,"volume":1433000},{"date":"2025-12-23T00:00:00Z","price":79.27999877929688,"volume":1337000},{"date":"2025-12-24T00:00:00Z","price":79.58000183105469,"volume":701100},{"date":"2025-12-26T00:00:00Z","price":79.97000122070312,"volume":669000},{"date":"2025-12-29T00:00:00Z","price":78.8499984741211,"volume":996500},{"date":"2025-12-30T00:00:00Z","price":79.27999877929688,"volume":1415900},{"date":"2025-12-31T00:00:00Z","price":78.66999816894531,"volume":822400},{"date":"2026-01-02T00:00:00Z","price":80.44999694824219,"volume":2229300},{"date":"2026-01-05T00:00:00Z","price":81.27999877929688,"volume":2732200},{"date":"2026-01-06T00:00:00Z","price":82.08000183105469,"volume":2369400},{"date":"2026-01-07T00:00:00Z","price":80.26000213623047,"volume":2044400},{"date":"2026-01-08T00:00:00Z","price":80.48999786376953,"volume":1232900},{"date":"2026-01-09T00:00:00Z","price":80.19000244140625,"volume":1586500},{"date":"2026-01-12T00:00:00Z","price":81.30999755859375,"volume":1563200},{"date":"2026-01-13T00:00:00Z","price":81.5199966430664,"volume":1744400},{"date":"2026-01-14T00:00:00Z","price":81.76000213623047,"volume":1388200},{"date":"2026-01-15T00:00:00Z","price":82.83000183105469,"volume":1690700},{"date":"2026-01-16T00:00:00Z","price":82.52999877929688,"volume":1506600},{"date":"2026-01-20T00:00:00Z","price":82.5,"volume":1880900},{"date":"2026-01-21T00:00:00Z","price":83.16999816894531,"volume":1357700},{"date":"2026-01-22T00:00:00Z","price":83.75,"volume":1951300},{"date":"2026-01-23T00:00:00Z","price":83.94000244140625,"volume":1854300},{"date":"2026-01-26T00:00:00Z","price":85.08999633789062,"volume":1268000},{"date":"2026-01-27T00:00:00Z","price":88.48999786376953,"volume":2932300},{"date":"2026-01-28T00:00:00Z","price":87.0,"volume":1844000},{"date":"2026-01-29T00:00:00Z","price":88.54000091552734,"volume":2084600},{"date":"2026-01-30T00:00:00Z","price":88.01000213623047,"volume":2118100},{"date":"2026-02-02T00:00:00Z","price":89.5999984741211,"volume":1686700},{"date":"2026-02-03T00:00:00Z","price":88.9800033569336,"volume":3116500},{"date":"2026-02-04T00:00:00Z","price":89.41000366210938,"volume":2638300},{"date":"2026-02-05T00:00:00Z","price":86.87000274658203,"volume":4062800},{"date":"2026-02-06T00:00:00Z","price":89.29000091552734,"volume":1941900},{"date":"2026-02-09T00:00:00Z","price":90.72000122070312,"volume":2633200},{"date":"2026-02-10T00:00:00Z","price":89.48999786376953,"volume":2743400},{"date":"2026-02-11T00:00:00Z","price":89.41999816894531,"volume":3334400},{"date":"2026-02-12T00:00:00Z","price":86.79000091552734,"volume":3555200},{"date":"2026-02-13T00:00:00Z","price":85.1500015258789,"volume":6539100},{"date":"2026-02-17T00:00:00Z","price":86.56999969482422,"volume":2228900},{"date":"2026-02-18T00:00:00Z","price":88.0999984741211,"volume":2297700},{"date":"2026-02-19T00:00:00Z","price":86.83999633789062,"volume":1624100},{"date":"2026-02-20T00:00:00Z","price":88.1500015258789,"volume":2140000},{"date":"2026-02-23T00:00:00Z","price":87.4000015258789,"volume":1666500},{"date":"2026-02-24T00:00:00Z","price":87.87999725341797,"volume":2012400},{"date":"2026-02-25T00:00:00Z","price":94.19999694824219,"volume":3084400},{"date":"2026-02-26T00:00:00Z","price":94.5,"volume":2810500},{"date":"2026-02-27T00:00:00Z","price":93.16000366210938,"volume":2059100},{"date":"2026-03-02T00:00:00Z","price":89.7300033569336,"volume":2714000},{"date":"2026-03-03T00:00:00Z","price":85.48999786376953,"volume":3706600},{"date":"2026-03-04T00:00:00Z","price":87.19000244140625,"volume":2025300},{"date":"2026-03-05T00:00:00Z","price":85.75,"volume":1930800},{"date":"2026-03-06T00:00:00Z","price":84.05000305175781,"volume":2000200},{"date":"2026-03-09T00:00:00Z","price":85.48999786376953,"volume":2382800},{"date":"2026-03-10T00:00:00Z","price":85.83999633789062,"volume":1889900},{"date":"2026-03-11T00:00:00Z","price":85.97000122070312,"volume":1835500},{"date":"2026-03-12T00:00:00Z","price":82.16000366210938,"volume":2585700},{"date":"2026-03-13T00:00:00Z","price":78.19000244140625,"volume":2936400},{"date":"2026-03-16T00:00:00Z","price":80.30999755859375,"volume":1647400},{"date":"2026-03-17T00:00:00Z","price":80.9000015258789,"volume":1545900},{"date":"2026-03-18T00:00:00Z","price":79.94000244140625,"volume":1395600},{"date":"2026-03-19T00:00:00Z","price":79.45999908447266,"volume":2665600},{"date":"2026-03-20T00:00:00Z","price":76.94999694824219,"volume":3817500},{"date":"2026-03-23T00:00:00Z","price":79.83000183105469,"volume":2950700},{"date":"2026-03-24T00:00:00Z","price":79.2699966430664,"volume":2563400},{"date":"2026-03-25T00:00:00Z","price":81.22000122070312,"volume":2155900},{"date":"2026-03-26T00:00:00Z","price":79.62999725341797,"volume":1755700},{"date":"2026-03-27T00:00:00Z","price":79.19000244140625,"volume":2641800},{"date":"2026-03-30T00:00:00Z","price":79.3499984741211,"volume":1707100},{"date":"2026-03-31T00:00:00Z","price":82.48999786376953,"volume":2161300},{"date":"2026-04-01T00:00:00Z","price":85.45999908447266,"volume":4277800},{"date":"2026-04-02T00:00:00Z","price":84.41000366210938,"volume":2146200},{"date":"2026-04-06T00:00:00Z","price":84.63999938964844,"volume":1229000},{"date":"2026-04-07T00:00:00Z","price":85.1500015258789,"volume":2041100},{"date":"2026-04-08T00:00:00Z","price":90.2699966430664,"volume":4241000},{"date":"2026-04-09T00:00:00Z","price":90.2699966430664,"volume":1766800},{"date":"2026-04-10T00:00:00Z","price":90.26000213623047,"volume":1300600},{"date":"2026-04-13T00:00:00Z","price":90.9800033569336,"volume":1433100},{"date":"2026-04-14T00:00:00Z","price":91.37000274658203,"volume":1447100},{"date":"2026-04-15T00:00:00Z","price":90.93000030517578,"volume":1410100},{"date":"2026-04-16T00:00:00Z","price":90.5199966430664,"volume":1330400},{"date":"2026-04-17T00:00:00Z","price":92.16000366210938,"volume":1407100},{"date":"2026-04-20T00:00:00Z","price":91.58999633789062,"volume":1510200},{"date":"2026-04-21T00:00:00Z","price":90.63999938964844,"volume":2005000},{"date":"2026-04-22T00:00:00Z","price":90.47000122070312,"volume":2233100},{"date":"2026-04-23T00:00:00Z","price":89.63999938964844,"volume":2469600},{"date":"2026-04-24T00:00:00Z","price":89.69000244140625,"volume":1167100},{"date":"2026-04-27T00:00:00Z","price":89.95999908447266,"volume":1251200},{"date":"2026-04-28T00:00:00Z","price":89.97000122070312,"volume":1273500},{"date":"2026-04-29T00:00:00Z","price":89.27999877929688,"volume":1813800},{"date":"2026-04-30T00:00:00Z","price":91.86000061035156,"volume":1728700},{"date":"2026-05-01T00:00:00Z","price":91.94999694824219,"volume":1666400},{"date":"2026-05-04T00:00:00Z","price":90.12999725341797,"volume":1349200},{"date":"2026-05-05T00:00:00Z","price":87.4000015258789,"volume":3252600},{"date":"2026-05-06T00:00:00Z","price":91.4000015258789,"volume":1858700},{"date":"2026-05-07T00:00:00Z","price":88.97000122070312,"volume":1838600},{"date":"2026-05-08T00:00:00Z","price":90.16000366210938,"volume":1771400},{"date":"2026-05-11T00:00:00Z","price":90.55000305175781,"volume":1297600},{"date":"2026-05-12T00:00:00Z","price":89.97000122070312,"volume":1215700},{"date":"2026-05-13T00:00:00Z","price":90.62999725341797,"volume":1026300},{"date":"2026-05-14T00:00:00Z","price":90.72000122070312,"volume":1456300},{"date":"2026-05-15T00:00:00Z","price":88.37999725341797,"volume":1296500},{"date":"2026-05-18T00:00:00Z","price":90.12999725341797,"volume":1541900},{"date":"2026-05-19T00:00:00Z","price":88.47000122070312,"volume":1517100},{"date":"2026-05-20T00:00:00Z","price":91.98999786376953,"volume":2069200},{"date":"2026-05-21T00:00:00Z","price":92.05000305175781,"volume":1566200},{"date":"2026-05-22T00:00:00Z","price":92.0199966430664,"volume":1070200},{"date":"2026-05-26T00:00:00Z","price":93.73999786376953,"volume":1109600},{"date":"2026-05-27T00:00:00Z","price":94.68000030517578,"volume":1763300},{"date":"2026-05-28T00:00:00Z","price":92.94999694824219,"volume":2183200},{"date":"2026-05-29T00:00:00Z","price":93.73999786376953,"volume":1571300},{"date":"2026-06-01T00:00:00Z","price":93.18000030517578,"volume":2331100},{"date":"2026-06-02T00:00:00Z","price":95.20999908447266,"volume":1468400},{"date":"2026-06-03T00:00:00Z","price":93.63999938964844,"volume":1362500},{"date":"2026-06-04T00:00:00Z","price":92.62000274658203,"volume":2659500},{"date":"2026-06-05T00:00:00Z","price":90.80000305175781,"volume":2327600},{"date":"2026-06-08T00:00:00Z","price":91.52999877929688,"volume":1510600},{"date":"2026-06-09T00:00:00Z","price":89.33999633789062,"volume":3875200},{"date":"2026-06-10T00:00:00Z","price":86.16000366210938,"volume":2552300},{"date":"2026-06-11T00:00:00Z","price":90.72000122070312,"volume":1882700},{"date":"2026-06-12T00:00:00Z","price":92.66999816894531,"volume":1677100},{"date":"2026-06-15T00:00:00Z","price":92.91999816894531,"volume":1315100},{"date":"2026-06-16T00:00:00Z","price":94.44999694824219,"volume":1206800},{"date":"2026-06-17T00:00:00Z","price":95.2300033569336,"volume":1965300},{"date":"2026-06-18T00:00:00Z","price":94.97000122070312,"volume":1404500},{"date":"2026-06-22T00:00:00Z","price":96.51000213623047,"volume":1104700},{"date":"2026-06-23T00:00:00Z","price":95.58999633789062,"volume":1051500},{"date":"2026-06-24T00:00:00Z","price":93.8499984741211,"volume":1659900},{"date":"2026-06-25T00:00:00Z","price":95.05999755859375,"volume":1135600},{"date":"2026-06-26T00:00:00Z","price":93.75,"volume":933600},{"date":"2026-06-29T00:00:00Z","price":95.08000183105469,"volume":1571800},{"date":"2026-06-30T00:00:00Z","price":95.08999633789062,"volume":1080400},{"date":"2026-07-01T00:00:00Z","price":95.80999755859375,"volume":1390400},{"date":"2026-07-02T00:00:00Z","price":96.77999877929688,"volume":1247600},{"date":"2026-07-06T00:00:00Z","price":98.73999786376953,"volume":1183400},{"date":"2026-07-07T00:00:00Z","price":97.4000015258789,"volume":1151500},{"date":"2026-07-08T00:00:00Z","price":96.08999633789062,"volume":1209100},{"date":"2026-07-09T00:00:00Z","price":98.0199966430664,"volume":965200},{"date":"2026-07-10T00:00:00Z","price":99.08999633789062,"volume":1099400},{"date":"2026-07-13T00:00:00Z","price":98.08999633789062,"volume":1385100},{"date":"2026-07-14T00:00:00Z","price":99.25,"volume":1425000},{"date":"2026-07-15T00:00:00Z","price":100.45999908447266,"volume":1204800},{"date":"2026-07-16T00:00:00Z","price":100.5199966430664,"volume":1471000},{"date":"2026-07-17T00:00:00Z","price":100.61000061035156,"volume":1794200},{"date":"2026-07-20T00:00:00Z","price":99.01000213623047,"volume":1626800},{"date":"2026-07-21T00:00:00Z","price":101.12000274658203,"volume":1021400},{"date":"2026-07-22T00:00:00Z","price":103.11000061035156,"volume":1762900},{"date":"2026-07-23T00:00:00Z","price":101.75,"volume":1223500},{"date":"2026-07-24T00:00:00Z","price":103.4000015258789,"volume":1085100},{"date":"2026-07-27T00:00:00Z","price":103.97000122070312,"volume":979700},{"date":"2026-07-28T00:00:00Z","price":103.69999694824219,"volume":1014600},{"date":"2026-07-29T00:00:00Z","price":102.5999984741211,"volume":1493500},{"date":"2026-07-30T00:00:00Z","price":107.08999633789062,"volume":1678900},{"date":"2026-07-31T00:00:00Z","price":106.41999816894531,"volume":1555200},{"date":"2026-08-03T00:00:00Z","price":107.86000061035156,"volume":1336400},{"date":"2026-08-04T00:00:00Z","price":106.04000091552734,"volume":2127900},{"date":"2026-08-05T00:00:00Z","price":102.68000030517578,"volume":2764900},{"date":"2026-08-06T00:00:00Z","price":102.55999755859375,"volume":1179100},{"date":"2026-08-07T00:00:00Z","price":103.7300033569336,"volume":1513500},{"date":"2026-08-10T00:00:00Z","price":103.31999969482422,"volume":866100},{"date":"2026-08-11T00:00:00Z","price":103.20999908447266,"volume":827100},{"date":"2026-08-12T00:00:00Z","price":104.12000274658203,"volume":893400},{"date":"2026-08-13T00:00:00Z","price":104.05000305175781,"volume":789200},{"date":"2026-08-14T00:00:00Z","price":103.79000091552734,"volume":604400},{"date":"2026-08-17T00:00:00Z","price":103.80000305175781,"volume":1017100},{"date":"2026-08-18T00:00:00Z","price":103.18000030517578,"volume":883500},{"date":"2026-08-19T00:00:00Z","price":102.30000305175781,"volume":1251600},{"date":"2026-08-20T00:00:00Z","price":102.33000183105469,"volume":876400},{"date":"2026-08-21T00:00:00Z","price":104.1500015258789,"volume":743300},{"date":"2026-08-24T00:00:00Z","price":104.08999633789062,"volume":1354300},{"date":"2026-08-25T00:00:00Z","price":104.37999725341797,"volume":923700},{"date":"2026-08-26T00:00:00Z","price":103.6500015258789,"volume":1396600},{"date":"2026-08-27T00:00:00Z","price":102.8499984741211,"volume":1033200},{"date":"2026-08-28T00:00:00Z","price":103.52999877929688,"volume":1268700},{"date":"2026-08-31T00:00:00Z","price":103.13999938964844,"volume":697500},{"date":"2026-09-01T00:00:00Z","price":103.4000015258789,"volume":1180900},{"date":"2026-09-02T00:00:00Z","price":104.94000244140625,"volume":1387400},{"date":"2026-09-03T00:00:00Z","price":106.45999908447266,"volume":1333100},{"date":"2026-09-04T00:00:00Z","price":107.11000061035156,"volume":1208700},{"date":"2026-09-08T00:00:00Z","price":106.26000213623047,"volume":827900},{"date":"2026-09-09T00:00:00Z","price":105.11000061035156,"volume":1270700},{"date":"2026-09-10T00:00:00Z","price":103.69999694824219,"volume":1345100},{"date":"2026-09-11T00:00:00Z","price":105.30000305175781,"volume":955500},{"date":"2026-09-14T00:00:00Z","price":103.94000244140625,"volume":1651700},{"date":"2026-09-15T00:00:00Z","price":102.22000122070312,"volume":2296400},{"date":"2026-09-16T00:00:00Z","price":100.83999633789062,"volume":1786500},{"date":"2026-09-17T00:00:00Z","price":102.83999633789062,"volume":1134000},{"date":"2026-09-18T00:00:00Z","price":101.83000183105469,"volume":1750600},{"date":"2026-09-21T00:00:00Z","price":103.20999908447266,"volume":1134200},{"date":"2026-09-22T00:00:00Z","price":101.58999633789062,"volume":1253900},{"date":"2026-09-23T00:00:00Z","price":100.25,"volume":1462200},{"date":"2026-09-24T00:00:00Z","price":100.16999816894531,"volume":1403600},{"date":"2026-09-25T00:00:00Z","price":100.94999694824219,"volume":1326800},{"date":"2026-09-28T00:00:00Z","price":101.18000030517578,"volume":1336300},{"date":"2026-09-29T00:00:00Z","price":100.72000122070312,"volume":1637600},{"date":"2026-09-30T00:00:00Z","price":99.30999755859375,"volume":1908800},{"date":"2026-10-01T00:00:00Z","price":95.81999969482422,"volume":3349600},{"date":"2026-10-02T00:00:00Z","price":96.13999938964844,"volume":2017400},{"date":"2026-10-05T00:00:00Z","price":96.68000030517578,"volume":1588700},{"date":"2026-10-06T00:00:00Z","price":97.58000183105469,"volume":1334200},{"date":"2026-10-07T00:00:00Z","price":93.70999908447266,"volume":2549100},{"date":"2026-10-08T00:00:00Z","price":92.61000061035156,"volume":3558600},{"date":"2026-10-09T00:00:00Z","price":92.9800033569336,"volume":2051500},{"date":"2026-10-12T00:00:00Z","price":94.31999969482422,"volume":1593500},{"date":"2026-10-13T00:00:00Z","price":94.8499984741211,"volume":1876500},{"date":"2026-10-14T00:00:00Z","price":93.91000366210938,"volume":2058200},{"date":"2026-10-15T00:00:00Z","price":94.54000091552734,"volume":1909800},{"date":"2026-10-16T00:00:00Z","price":94.56999969482422,"volume":1487400},{"date":"2026-10-19T00:00:00Z","price":92.95999908447266,"volume":1485500},{"date":"2026-10-20T00:00:00Z","price":92.73999786376953,"volume":1417500},{"date":"2026-10-21T00:00:00Z","price":93.9000015258789,"volume":1207300},{"date":"2026-10-22T00:00:00Z","price":91.88999938964844,"volume":2049600},{"date":"2026-10-23T00:00:00Z","price":90.68000030517578,"volume":2206100},{"date":"2026-10-26T00:00:00Z","price":91.20999908447266,"volume":1339500},{"date":"2026-10-27T00:00:00Z","price":86.01000213623047,"volume":3989700},{"date":"2026-10-28T00:00:00Z","price":86.37000274658203,"volume":2266100},{"date":"2026-10-29T00:00:00Z","price":86.5999984741211,"volume":1980000},{"date":"2026-10-30T00:00:00Z","price":85.41999816894531,"volume":2290400},{"date":"2026-11-02T00:00:00Z","price":85.91000366210938,"volume":2085100},{"date":"2026-11-03T00:00:00Z","price":84.48999786376953,"volume":1891100},{"date":"2026-11-04T00:00:00Z","price":89.37000274658203,"volume":2942400},{"date":"2026-11-05T00:00:00Z","price":88.05999755859375,"volume":2342400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.51,"return90d":-8.08892620549374,"avgDollarVolume":153047926.25931028,"historyDays":277,"eligible":true,"volatility":25.019006444513003,"rsi14":35.07566246414871,"sma200":93.50049991607666,"relativeVolume":1.4774080644579979,"high52":107.86000061035156,"low52":67.55999755859375,"rank":41,"score":59.5959595959596,"peSource":"https://finance.yahoo.com/quote/HSBC/","peFetchedAt":"2026-11-06T02:49:38.849292+00:00","peStatus":"reported"},{"ticker":"MS","companyName":"Morgan Stanley Common Stock","sector":"Financials","price":182.44000244140625,"change":-11.529998779296875,"changePercent":-5.944217511334548,"marketCap":304642743659.0,"volume":10864000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":156.88999938964844,"volume":5467400},{"date":"2025-10-02T00:00:00Z","price":155.3000030517578,"volume":5087400},{"date":"2025-10-03T00:00:00Z","price":157.58999633789062,"volume":5182100},{"date":"2025-10-06T00:00:00Z","price":158.08999633789062,"volume":4696300},{"date":"2025-10-07T00:00:00Z","price":155.97000122070312,"volume":4589700},{"date":"2025-10-08T00:00:00Z","price":155.64999389648438,"volume":4038600},{"date":"2025-10-09T00:00:00Z","price":156.27000427246094,"volume":6092600},{"date":"2025-10-10T00:00:00Z","price":151.86000061035156,"volume":5531700},{"date":"2025-10-13T00:00:00Z","price":155.1300048828125,"volume":4735800},{"date":"2025-10-14T00:00:00Z","price":155.33999633789062,"volume":8023800},{"date":"2025-10-15T00:00:00Z","price":162.64999389648438,"volume":13673700},{"date":"2025-10-16T00:00:00Z","price":160.02000427246094,"volume":10477500},{"date":"2025-10-17T00:00:00Z","price":158.6699981689453,"volume":7965000},{"date":"2025-10-20T00:00:00Z","price":161.97000122070312,"volume":5741000},{"date":"2025-10-21T00:00:00Z","price":159.22999572753906,"volume":4220600},{"date":"2025-10-22T00:00:00Z","price":158.1199951171875,"volume":4360200},{"date":"2025-10-23T00:00:00Z","price":159.30999755859375,"volume":3735600},{"date":"2025-10-24T00:00:00Z","price":163.86000061035156,"volume":5547500},{"date":"2025-10-27T00:00:00Z","price":166.02000427246094,"volume":5056000},{"date":"2025-10-28T00:00:00Z","price":165.2100067138672,"volume":3601000},{"date":"2025-10-29T00:00:00Z","price":164.02999877929688,"volume":4963500},{"date":"2025-10-30T00:00:00Z","price":165.25999450683594,"volume":4960500},{"date":"2025-10-31T00:00:00Z","price":164.0,"volume":5323500},{"date":"2025-11-03T00:00:00Z","price":163.64999389648438,"volume":4719200},{"date":"2025-11-04T00:00:00Z","price":164.00999450683594,"volume":5739200},{"date":"2025-11-05T00:00:00Z","price":165.17999267578125,"volume":4133000},{"date":"2025-11-06T00:00:00Z","price":163.4199981689453,"volume":4292900},{"date":"2025-11-07T00:00:00Z","price":162.36000061035156,"volume":6323300},{"date":"2025-11-10T00:00:00Z","price":165.0500030517578,"volume":5015400},{"date":"2025-11-11T00:00:00Z","price":166.5,"volume":3237600},{"date":"2025-11-12T00:00:00Z","price":169.9199981689453,"volume":6892900},{"date":"2025-11-13T00:00:00Z","price":165.61000061035156,"volume":6090900},{"date":"2025-11-14T00:00:00Z","price":163.86000061035156,"volume":6691200},{"date":"2025-11-17T00:00:00Z","price":159.4499969482422,"volume":5727200},{"date":"2025-11-18T00:00:00Z","price":159.8300018310547,"volume":4864900},{"date":"2025-11-19T00:00:00Z","price":162.2899932861328,"volume":6413600},{"date":"2025-11-20T00:00:00Z","price":158.6999969482422,"volume":5258600},{"date":"2025-11-21T00:00:00Z","price":158.1699981689453,"volume":9021300},{"date":"2025-11-24T00:00:00Z","price":162.8300018310547,"volume":10125700},{"date":"2025-11-25T00:00:00Z","price":165.42999267578125,"volume":5561000},{"date":"2025-11-26T00:00:00Z","price":167.94000244140625,"volume":4844200},{"date":"2025-11-28T00:00:00Z","price":169.66000366210938,"volume":2133700},{"date":"2025-12-01T00:00:00Z","price":168.47000122070312,"volume":4393500},{"date":"2025-12-02T00:00:00Z","price":169.08999633789062,"volume":4338700},{"date":"2025-12-03T00:00:00Z","price":173.72000122070312,"volume":6223300},{"date":"2025-12-04T00:00:00Z","price":174.88999938964844,"volume":4813200},{"date":"2025-12-05T00:00:00Z","price":176.50999450683594,"volume":4641600},{"date":"2025-12-08T00:00:00Z","price":176.8300018310547,"volume":7271700},{"date":"2025-12-09T00:00:00Z","price":178.8300018310547,"volume":4191200},{"date":"2025-12-10T00:00:00Z","price":179.7100067138672,"volume":6591200},{"date":"2025-12-11T00:00:00Z","price":180.2899932861328,"volume":7598700},{"date":"2025-12-12T00:00:00Z","price":178.41000366210938,"volume":4961500},{"date":"2025-12-15T00:00:00Z","price":177.7899932861328,"volume":5219000},{"date":"2025-12-16T00:00:00Z","price":176.50999450683594,"volume":6840500},{"date":"2025-12-17T00:00:00Z","price":174.8000030517578,"volume":5796100},{"date":"2025-12-18T00:00:00Z","price":172.9600067138672,"volume":7993400},{"date":"2025-12-19T00:00:00Z","price":176.97999572753906,"volume":10639400},{"date":"2025-12-22T00:00:00Z","price":179.75999450683594,"volume":4574600},{"date":"2025-12-23T00:00:00Z","price":179.5,"volume":3514800},{"date":"2025-12-24T00:00:00Z","price":181.64999389648438,"volume":2648000},{"date":"2025-12-26T00:00:00Z","price":181.8699951171875,"volume":2564700},{"date":"2025-12-29T00:00:00Z","price":179.94000244140625,"volume":2464300},{"date":"2025-12-30T00:00:00Z","price":179.0800018310547,"volume":2365500},{"date":"2025-12-31T00:00:00Z","price":177.52999877929688,"volume":3098100},{"date":"2026-01-02T00:00:00Z","price":181.89999389648438,"volume":4509900},{"date":"2026-01-05T00:00:00Z","price":186.5399932861328,"volume":6787400},{"date":"2026-01-06T00:00:00Z","price":187.75,"volume":3795600},{"date":"2026-01-07T00:00:00Z","price":184.7899932861328,"volume":3532400},{"date":"2026-01-08T00:00:00Z","price":184.67999267578125,"volume":3745900},{"date":"2026-01-09T00:00:00Z","price":186.32000732421875,"volume":4630900},{"date":"2026-01-12T00:00:00Z","price":186.57000732421875,"volume":5635400},{"date":"2026-01-13T00:00:00Z","price":182.75999450683594,"volume":6594800},{"date":"2026-01-14T00:00:00Z","price":180.77999877929688,"volume":8434000},{"date":"2026-01-15T00:00:00Z","price":191.22999572753906,"volume":12957100},{"date":"2026-01-16T00:00:00Z","price":189.08999633789062,"volume":8398100},{"date":"2026-01-20T00:00:00Z","price":182.10000610351562,"volume":11302600},{"date":"2026-01-21T00:00:00Z","price":183.32000732421875,"volume":11715800},{"date":"2026-01-22T00:00:00Z","price":183.0500030517578,"volume":8966900},{"date":"2026-01-23T00:00:00Z","price":179.0,"volume":8532800},{"date":"2026-01-26T00:00:00Z","price":181.8800048828125,"volume":6389800},{"date":"2026-01-27T00:00:00Z","price":182.66000366210938,"volume":5138100},{"date":"2026-01-28T00:00:00Z","price":182.33999633789062,"volume":5538800},{"date":"2026-01-29T00:00:00Z","price":182.39999389648438,"volume":7473400},{"date":"2026-01-30T00:00:00Z","price":182.8000030517578,"volume":7434900},{"date":"2026-02-02T00:00:00Z","price":185.10000610351562,"volume":6827200},{"date":"2026-02-03T00:00:00Z","price":182.91000366210938,"volume":7751300},{"date":"2026-02-04T00:00:00Z","price":180.0800018310547,"volume":7571900},{"date":"2026-02-05T00:00:00Z","price":175.83999633789062,"volume":9571800},{"date":"2026-02-06T00:00:00Z","price":179.9600067138672,"volume":9139700},{"date":"2026-02-09T00:00:00Z","price":182.35000610351562,"volume":6625900},{"date":"2026-02-10T00:00:00Z","price":177.88999938964844,"volume":12854500},{"date":"2026-02-11T00:00:00Z","price":176.67999267578125,"volume":7777800},{"date":"2026-02-12T00:00:00Z","price":168.05999755859375,"volume":14436700},{"date":"2026-02-13T00:00:00Z","price":171.14999389648438,"volume":9162400},{"date":"2026-02-17T00:00:00Z","price":171.5399932861328,"volume":6376900},{"date":"2026-02-18T00:00:00Z","price":176.58999633789062,"volume":6343300},{"date":"2026-02-19T00:00:00Z","price":174.3699951171875,"volume":7259500},{"date":"2026-02-20T00:00:00Z","price":175.41000366210938,"volume":4272600},{"date":"2026-02-23T00:00:00Z","price":166.8000030517578,"volume":7795500},{"date":"2026-02-24T00:00:00Z","price":168.7899932861328,"volume":7413800},{"date":"2026-02-25T00:00:00Z","price":173.72999572753906,"volume":7098500},{"date":"2026-02-26T00:00:00Z","price":177.49000549316406,"volume":6901600},{"date":"2026-02-27T00:00:00Z","price":166.50999450683594,"volume":12400400},{"date":"2026-03-02T00:00:00Z","price":167.0,"volume":9212600},{"date":"2026-03-03T00:00:00Z","price":165.9499969482422,"volume":7495500},{"date":"2026-03-04T00:00:00Z","price":167.5800018310547,"volume":5307800},{"date":"2026-03-05T00:00:00Z","price":162.5500030517578,"volume":7274900},{"date":"2026-03-06T00:00:00Z","price":160.27000427246094,"volume":8046000},{"date":"2026-03-09T00:00:00Z","price":160.4499969482422,"volume":7480800},{"date":"2026-03-10T00:00:00Z","price":160.75,"volume":4314600},{"date":"2026-03-11T00:00:00Z","price":160.88999938964844,"volume":5463200},{"date":"2026-03-12T00:00:00Z","price":154.3699951171875,"volume":11195700},{"date":"2026-03-13T00:00:00Z","price":154.8699951171875,"volume":6001900},{"date":"2026-03-16T00:00:00Z","price":155.6999969482422,"volume":5498100},{"date":"2026-03-17T00:00:00Z","price":157.8300018310547,"volume":6528600},{"date":"2026-03-18T00:00:00Z","price":158.92999267578125,"volume":9140900},{"date":"2026-03-19T00:00:00Z","price":158.5500030517578,"volume":6418300},{"date":"2026-03-20T00:00:00Z","price":161.47000122070312,"volume":14621300},{"date":"2026-03-23T00:00:00Z","price":164.32000732421875,"volume":10128400},{"date":"2026-03-24T00:00:00Z","price":165.8699951171875,"volume":6016200},{"date":"2026-03-25T00:00:00Z","price":165.64999389648438,"volume":6444600},{"date":"2026-03-26T00:00:00Z","price":163.22999572753906,"volume":6175700},{"date":"2026-03-27T00:00:00Z","price":158.38999938964844,"volume":6368400},{"date":"2026-03-30T00:00:00Z","price":158.3699951171875,"volume":6261600},{"date":"2026-03-31T00:00:00Z","price":164.57000732421875,"volume":8081700},{"date":"2026-04-01T00:00:00Z","price":166.1699981689453,"volume":7117000},{"date":"2026-04-02T00:00:00Z","price":165.80999755859375,"volume":5107500},{"date":"2026-04-06T00:00:00Z","price":166.5500030517578,"volume":3674800},{"date":"2026-04-07T00:00:00Z","price":168.42999267578125,"volume":6036400},{"date":"2026-04-08T00:00:00Z","price":176.02000427246094,"volume":7662600},{"date":"2026-04-09T00:00:00Z","price":178.16000366210938,"volume":5298900},{"date":"2026-04-10T00:00:00Z","price":177.63999938964844,"volume":4240100},{"date":"2026-04-13T00:00:00Z","price":181.13999938964844,"volume":6282900},{"date":"2026-04-14T00:00:00Z","price":183.33999633789062,"volume":8803600},{"date":"2026-04-15T00:00:00Z","price":191.6199951171875,"volume":9853800},{"date":"2026-04-16T00:00:00Z","price":187.32000732421875,"volume":9138100},{"date":"2026-04-17T00:00:00Z","price":188.82000732421875,"volume":6846100},{"date":"2026-04-20T00:00:00Z","price":190.6999969482422,"volume":4905200},{"date":"2026-04-21T00:00:00Z","price":189.30999755859375,"volume":5154900},{"date":"2026-04-22T00:00:00Z","price":191.0500030517578,"volume":4492100},{"date":"2026-04-23T00:00:00Z","price":188.64999389648438,"volume":3814400},{"date":"2026-04-24T00:00:00Z","price":188.07000732421875,"volume":4530600},{"date":"2026-04-27T00:00:00Z","price":190.17999267578125,"volume":4163600},{"date":"2026-04-28T00:00:00Z","price":190.36000061035156,"volume":4107100},{"date":"2026-04-29T00:00:00Z","price":187.0800018310547,"volume":5107600},{"date":"2026-04-30T00:00:00Z","price":190.58999633789062,"volume":5664900},{"date":"2026-05-01T00:00:00Z","price":190.1699981689453,"volume":4742700},{"date":"2026-05-04T00:00:00Z","price":188.00999450683594,"volume":3833000},{"date":"2026-05-05T00:00:00Z","price":189.25,"volume":4807900},{"date":"2026-05-06T00:00:00Z","price":193.35000610351562,"volume":6319500},{"date":"2026-05-07T00:00:00Z","price":190.1699981689453,"volume":5761900},{"date":"2026-05-08T00:00:00Z","price":193.08999633789062,"volume":5873400},{"date":"2026-05-11T00:00:00Z","price":191.10000610351562,"volume":5272500},{"date":"2026-05-12T00:00:00Z","price":191.8800048828125,"volume":5333300},{"date":"2026-05-13T00:00:00Z","price":193.8300018310547,"volume":4463700},{"date":"2026-05-14T00:00:00Z","price":194.52999877929688,"volume":4785000},{"date":"2026-05-15T00:00:00Z","price":192.50999450683594,"volume":5937700},{"date":"2026-05-18T00:00:00Z","price":192.69000244140625,"volume":3770200},{"date":"2026-05-19T00:00:00Z","price":189.5800018310547,"volume":6357900},{"date":"2026-05-20T00:00:00Z","price":197.77000427246094,"volume":7201100},{"date":"2026-05-21T00:00:00Z","price":200.50999450683594,"volume":5817400},{"date":"2026-05-22T00:00:00Z","price":201.02999877929688,"volume":3734200},{"date":"2026-05-26T00:00:00Z","price":201.75999450683594,"volume":5567400},{"date":"2026-05-27T00:00:00Z","price":201.61000061035156,"volume":6731500},{"date":"2026-05-28T00:00:00Z","price":203.7899932861328,"volume":6174800},{"date":"2026-05-29T00:00:00Z","price":208.0,"volume":8255500},{"date":"2026-06-01T00:00:00Z","price":211.00999450683594,"volume":6431200},{"date":"2026-06-02T00:00:00Z","price":214.97999572753906,"volume":7664400},{"date":"2026-06-03T00:00:00Z","price":210.13999938964844,"volume":5957300},{"date":"2026-06-04T00:00:00Z","price":218.27000427246094,"volume":5565300},{"date":"2026-06-05T00:00:00Z","price":211.92999267578125,"volume":6171000},{"date":"2026-06-08T00:00:00Z","price":212.24000549316406,"volume":4732000},{"date":"2026-06-09T00:00:00Z","price":210.25,"volume":7841100},{"date":"2026-06-10T00:00:00Z","price":206.66000366210938,"volume":5362800},{"date":"2026-06-11T00:00:00Z","price":212.66000366210938,"volume":4631500},{"date":"2026-06-12T00:00:00Z","price":214.0399932861328,"volume":4694300},{"date":"2026-06-15T00:00:00Z","price":217.97999572753906,"volume":5862500},{"date":"2026-06-16T00:00:00Z","price":220.8300018310547,"volume":5091700},{"date":"2026-06-17T00:00:00Z","price":224.9600067138672,"volume":8689700},{"date":"2026-06-18T00:00:00Z","price":223.1699981689453,"volume":11933200},{"date":"2026-06-22T00:00:00Z","price":227.08999633789062,"volume":6870800},{"date":"2026-06-23T00:00:00Z","price":226.02999877929688,"volume":6052800},{"date":"2026-06-24T00:00:00Z","price":219.86000061035156,"volume":6971000},{"date":"2026-06-25T00:00:00Z","price":221.0399932861328,"volume":5257200},{"date":"2026-06-26T00:00:00Z","price":212.02999877929688,"volume":9919100},{"date":"2026-06-29T00:00:00Z","price":211.72000122070312,"volume":5426400},{"date":"2026-06-30T00:00:00Z","price":209.0399932861328,"volume":5599400},{"date":"2026-07-01T00:00:00Z","price":211.86000061035156,"volume":4690000},{"date":"2026-07-02T00:00:00Z","price":213.92999267578125,"volume":3745300},{"date":"2026-07-06T00:00:00Z","price":222.10000610351562,"volume":4567700},{"date":"2026-07-07T00:00:00Z","price":222.0399932861328,"volume":5413300},{"date":"2026-07-08T00:00:00Z","price":218.07000732421875,"volume":4108300},{"date":"2026-07-09T00:00:00Z","price":222.1300048828125,"volume":4073100},{"date":"2026-07-10T00:00:00Z","price":222.27999877929688,"volume":3617600},{"date":"2026-07-13T00:00:00Z","price":221.08999633789062,"volume":4550300},{"date":"2026-07-14T00:00:00Z","price":227.6699981689453,"volume":9306200},{"date":"2026-07-15T00:00:00Z","price":228.5500030517578,"volume":10865600},{"date":"2026-07-16T00:00:00Z","price":218.3699951171875,"volume":8313700},{"date":"2026-07-17T00:00:00Z","price":215.5,"volume":7852200},{"date":"2026-07-20T00:00:00Z","price":210.94000244140625,"volume":6816500},{"date":"2026-07-21T00:00:00Z","price":216.39999389648438,"volume":6999500},{"date":"2026-07-22T00:00:00Z","price":218.5,"volume":3683200},{"date":"2026-07-23T00:00:00Z","price":215.17999267578125,"volume":4962100},{"date":"2026-07-24T00:00:00Z","price":214.47999572753906,"volume":4091300},{"date":"2026-07-27T00:00:00Z","price":214.55999755859375,"volume":4958100},{"date":"2026-07-28T00:00:00Z","price":211.5800018310547,"volume":6021000},{"date":"2026-07-29T00:00:00Z","price":203.1300048828125,"volume":6722300},{"date":"2026-07-30T00:00:00Z","price":210.05999755859375,"volume":6832900},{"date":"2026-07-31T00:00:00Z","price":210.4199981689453,"volume":4723000},{"date":"2026-08-03T00:00:00Z","price":211.22999572753906,"volume":4982600},{"date":"2026-08-04T00:00:00Z","price":217.0399932861328,"volume":8932800},{"date":"2026-08-05T00:00:00Z","price":218.27000427246094,"volume":4344100},{"date":"2026-08-06T00:00:00Z","price":213.75,"volume":3588000},{"date":"2026-08-07T00:00:00Z","price":216.3300018310547,"volume":5225800},{"date":"2026-08-10T00:00:00Z","price":215.3300018310547,"volume":3837600},{"date":"2026-08-11T00:00:00Z","price":215.07000732421875,"volume":3785000},{"date":"2026-08-12T00:00:00Z","price":217.63999938964844,"volume":3742600},{"date":"2026-08-13T00:00:00Z","price":218.3800048828125,"volume":3611200},{"date":"2026-08-14T00:00:00Z","price":217.36000061035156,"volume":3405800},{"date":"2026-08-17T00:00:00Z","price":218.2100067138672,"volume":3397500},{"date":"2026-08-18T00:00:00Z","price":217.5500030517578,"volume":2777900},{"date":"2026-08-19T00:00:00Z","price":214.22999572753906,"volume":4910200},{"date":"2026-08-20T00:00:00Z","price":207.4499969482422,"volume":4875200},{"date":"2026-08-21T00:00:00Z","price":214.1999969482422,"volume":4573000},{"date":"2026-08-24T00:00:00Z","price":214.0800018310547,"volume":3444100},{"date":"2026-08-25T00:00:00Z","price":216.77000427246094,"volume":3270400},{"date":"2026-08-26T00:00:00Z","price":214.0800018310547,"volume":4126100},{"date":"2026-08-27T00:00:00Z","price":214.86000061035156,"volume":3923400},{"date":"2026-08-28T00:00:00Z","price":214.77000427246094,"volume":3735400},{"date":"2026-08-31T00:00:00Z","price":213.32000732421875,"volume":4206700},{"date":"2026-09-01T00:00:00Z","price":211.0399932861328,"volume":3522800},{"date":"2026-09-02T00:00:00Z","price":211.82000732421875,"volume":3615800},{"date":"2026-09-03T00:00:00Z","price":217.14999389648438,"volume":3868500},{"date":"2026-09-04T00:00:00Z","price":217.72000122070312,"volume":3132000},{"date":"2026-09-08T00:00:00Z","price":216.24000549316406,"volume":3455200},{"date":"2026-09-09T00:00:00Z","price":215.35000610351562,"volume":4023100},{"date":"2026-09-10T00:00:00Z","price":212.66000366210938,"volume":4546800},{"date":"2026-09-11T00:00:00Z","price":214.3800048828125,"volume":3928400},{"date":"2026-09-14T00:00:00Z","price":206.5800018310547,"volume":7500200},{"date":"2026-09-15T00:00:00Z","price":206.27999877929688,"volume":7915300},{"date":"2026-09-16T00:00:00Z","price":202.4199981689453,"volume":6999600},{"date":"2026-09-17T00:00:00Z","price":203.52000427246094,"volume":4804100},{"date":"2026-09-18T00:00:00Z","price":202.5800018310547,"volume":7446500},{"date":"2026-09-21T00:00:00Z","price":206.1199951171875,"volume":4040600},{"date":"2026-09-22T00:00:00Z","price":200.17999267578125,"volume":7799600},{"date":"2026-09-23T00:00:00Z","price":198.38999938964844,"volume":4341300},{"date":"2026-09-24T00:00:00Z","price":196.32000732421875,"volume":5195300},{"date":"2026-09-25T00:00:00Z","price":196.30999755859375,"volume":4527300},{"date":"2026-09-28T00:00:00Z","price":193.63999938964844,"volume":4357200},{"date":"2026-09-29T00:00:00Z","price":192.75999450683594,"volume":4677000},{"date":"2026-09-30T00:00:00Z","price":188.0800018310547,"volume":6907300},{"date":"2026-10-01T00:00:00Z","price":188.00999450683594,"volume":9542700},{"date":"2026-10-02T00:00:00Z","price":190.30999755859375,"volume":6322400},{"date":"2026-10-05T00:00:00Z","price":190.19000244140625,"volume":4298700},{"date":"2026-10-06T00:00:00Z","price":191.02000427246094,"volume":4902100},{"date":"2026-10-07T00:00:00Z","price":189.7100067138672,"volume":5050100},{"date":"2026-10-08T00:00:00Z","price":187.44000244140625,"volume":5854800},{"date":"2026-10-09T00:00:00Z","price":190.02000427246094,"volume":4724300},{"date":"2026-10-12T00:00:00Z","price":190.02000427246094,"volume":3887600},{"date":"2026-10-13T00:00:00Z","price":186.63999938964844,"volume":8214700},{"date":"2026-10-14T00:00:00Z","price":181.50999450683594,"volume":10271400},{"date":"2026-10-15T00:00:00Z","price":182.10000610351562,"volume":9073300},{"date":"2026-10-16T00:00:00Z","price":180.57000732421875,"volume":5646100},{"date":"2026-10-19T00:00:00Z","price":178.47000122070312,"volume":4585000},{"date":"2026-10-20T00:00:00Z","price":180.39999389648438,"volume":4964200},{"date":"2026-10-21T00:00:00Z","price":187.00999450683594,"volume":8906700},{"date":"2026-10-22T00:00:00Z","price":183.97000122070312,"volume":6288900},{"date":"2026-10-23T00:00:00Z","price":179.49000549316406,"volume":7628700},{"date":"2026-10-26T00:00:00Z","price":183.49000549316406,"volume":6538600},{"date":"2026-10-27T00:00:00Z","price":186.91000366210938,"volume":6518000},{"date":"2026-10-28T00:00:00Z","price":190.1300048828125,"volume":5811500},{"date":"2026-10-29T00:00:00Z","price":190.0,"volume":5547200},{"date":"2026-10-30T00:00:00Z","price":184.3000030517578,"volume":7940800},{"date":"2026-11-02T00:00:00Z","price":185.72999572753906,"volume":5205000},{"date":"2026-11-03T00:00:00Z","price":186.08999633789062,"volume":5330700},{"date":"2026-11-04T00:00:00Z","price":193.97000122070312,"volume":7867200},{"date":"2026-11-05T00:00:00Z","price":182.44000244140625,"volume":10864000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.47,"return90d":-13.886527935518112,"avgDollarVolume":1062184789.2358447,"historyDays":277,"eligible":true,"volatility":27.896810572597502,"rsi14":51.674722879224596,"sma200":194.34374992370604,"relativeVolume":2.0129719447064462,"high52":228.5500030517578,"low52":154.3699951171875,"rank":42,"score":58.58585858585859,"peSource":"https://finance.yahoo.com/quote/MS/","peFetchedAt":"2026-11-06T02:49:39.071542+00:00","peStatus":"reported"},{"ticker":"SAP","companyName":"SAP  SE ADS","sector":"Technology","price":243.52999877929688,"change":3.4900054931640625,"changePercent":1.453926675045314,"marketCap":294890155849.0,"volume":4915200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":269.989990234375,"volume":1394400},{"date":"2025-10-02T00:00:00Z","price":271.9100036621094,"volume":1201300},{"date":"2025-10-03T00:00:00Z","price":270.5299987792969,"volume":1027500},{"date":"2025-10-06T00:00:00Z","price":274.2799987792969,"volume":1229300},{"date":"2025-10-07T00:00:00Z","price":273.82000732421875,"volume":1051500},{"date":"2025-10-08T00:00:00Z","price":277.1499938964844,"volume":1092300},{"date":"2025-10-09T00:00:00Z","price":275.7900085449219,"volume":1157800},{"date":"2025-10-10T00:00:00Z","price":265.5299987792969,"volume":1327600},{"date":"2025-10-13T00:00:00Z","price":269.82000732421875,"volume":783500},{"date":"2025-10-14T00:00:00Z","price":270.5199890136719,"volume":1040700},{"date":"2025-10-15T00:00:00Z","price":271.6400146484375,"volume":955800},{"date":"2025-10-16T00:00:00Z","price":269.739990234375,"volume":1247600},{"date":"2025-10-17T00:00:00Z","price":272.8999938964844,"volume":1186500},{"date":"2025-10-20T00:00:00Z","price":277.9100036621094,"volume":1464800},{"date":"2025-10-21T00:00:00Z","price":280.4599914550781,"volume":2020600},{"date":"2025-10-22T00:00:00Z","price":276.2200012207031,"volume":3154100},{"date":"2025-10-23T00:00:00Z","price":278.5299987792969,"volume":2367400},{"date":"2025-10-24T00:00:00Z","price":269.54998779296875,"volume":2207400},{"date":"2025-10-27T00:00:00Z","price":272.1600036621094,"volume":1970900},{"date":"2025-10-28T00:00:00Z","price":270.05999755859375,"volume":1463700},{"date":"2025-10-29T00:00:00Z","price":259.6400146484375,"volume":2019700},{"date":"2025-10-30T00:00:00Z","price":259.19000244140625,"volume":1445500},{"date":"2025-10-31T00:00:00Z","price":260.010009765625,"volume":1972100},{"date":"2025-11-03T00:00:00Z","price":263.9599914550781,"volume":1171900},{"date":"2025-11-04T00:00:00Z","price":259.6400146484375,"volume":1327500},{"date":"2025-11-05T00:00:00Z","price":261.05999755859375,"volume":983600},{"date":"2025-11-06T00:00:00Z","price":253.8800048828125,"volume":1290800},{"date":"2025-11-07T00:00:00Z","price":251.9600067138672,"volume":1127900},{"date":"2025-11-10T00:00:00Z","price":251.75999450683594,"volume":1028000},{"date":"2025-11-11T00:00:00Z","price":254.3800048828125,"volume":940700},{"date":"2025-11-12T00:00:00Z","price":253.33999633789062,"volume":1170300},{"date":"2025-11-13T00:00:00Z","price":251.86000061035156,"volume":832200},{"date":"2025-11-14T00:00:00Z","price":245.02999877929688,"volume":2523000},{"date":"2025-11-17T00:00:00Z","price":238.89999389648438,"volume":2410400},{"date":"2025-11-18T00:00:00Z","price":237.99000549316406,"volume":1399600},{"date":"2025-11-19T00:00:00Z","price":237.97000122070312,"volume":1183600},{"date":"2025-11-20T00:00:00Z","price":233.94000244140625,"volume":2092200},{"date":"2025-11-21T00:00:00Z","price":236.6999969482422,"volume":1763400},{"date":"2025-11-24T00:00:00Z","price":238.2899932861328,"volume":1856500},{"date":"2025-11-25T00:00:00Z","price":237.86000061035156,"volume":2031400},{"date":"2025-11-26T00:00:00Z","price":240.02000427246094,"volume":1512200},{"date":"2025-11-28T00:00:00Z","price":241.75,"volume":628700},{"date":"2025-12-01T00:00:00Z","price":242.0800018310547,"volume":1352600},{"date":"2025-12-02T00:00:00Z","price":241.72000122070312,"volume":1626100},{"date":"2025-12-03T00:00:00Z","price":243.82000732421875,"volume":1527300},{"date":"2025-12-04T00:00:00Z","price":245.47000122070312,"volume":1706600},{"date":"2025-12-05T00:00:00Z","price":247.25999450683594,"volume":1407600},{"date":"2025-12-08T00:00:00Z","price":242.97999572753906,"volume":1751300},{"date":"2025-12-09T00:00:00Z","price":244.1300048828125,"volume":840000},{"date":"2025-12-10T00:00:00Z","price":245.8800048828125,"volume":896900},{"date":"2025-12-11T00:00:00Z","price":247.38999938964844,"volume":1515200},{"date":"2025-12-12T00:00:00Z","price":244.8300018310547,"volume":1284000},{"date":"2025-12-15T00:00:00Z","price":244.49000549316406,"volume":2105100},{"date":"2025-12-16T00:00:00Z","price":243.66000366210938,"volume":1785400},{"date":"2025-12-17T00:00:00Z","price":241.4199981689453,"volume":1152400},{"date":"2025-12-18T00:00:00Z","price":244.30999755859375,"volume":1263200},{"date":"2025-12-19T00:00:00Z","price":244.3300018310547,"volume":1567400},{"date":"2025-12-22T00:00:00Z","price":245.3000030517578,"volume":1153200},{"date":"2025-12-23T00:00:00Z","price":244.9600067138672,"volume":869600},{"date":"2025-12-24T00:00:00Z","price":245.60000610351562,"volume":383400},{"date":"2025-12-26T00:00:00Z","price":246.55999755859375,"volume":491700},{"date":"2025-12-29T00:00:00Z","price":246.0399932861328,"volume":821000},{"date":"2025-12-30T00:00:00Z","price":244.58999633789062,"volume":648600},{"date":"2025-12-31T00:00:00Z","price":242.91000366210938,"volume":679700},{"date":"2026-01-02T00:00:00Z","price":236.9199981689453,"volume":1473100},{"date":"2026-01-05T00:00:00Z","price":240.44000244140625,"volume":1416300},{"date":"2026-01-06T00:00:00Z","price":237.97999572753906,"volume":1638800},{"date":"2026-01-07T00:00:00Z","price":243.42999267578125,"volume":1434200},{"date":"2026-01-08T00:00:00Z","price":241.02999877929688,"volume":1349100},{"date":"2026-01-09T00:00:00Z","price":247.11000061035156,"volume":1737800},{"date":"2026-01-12T00:00:00Z","price":248.83999633789062,"volume":1335200},{"date":"2026-01-13T00:00:00Z","price":247.10000610351562,"volume":2279800},{"date":"2026-01-14T00:00:00Z","price":238.8800048828125,"volume":2206400},{"date":"2026-01-15T00:00:00Z","price":235.83999633789062,"volume":2080200},{"date":"2026-01-16T00:00:00Z","price":233.58999633789062,"volume":1883300},{"date":"2026-01-20T00:00:00Z","price":226.9199981689453,"volume":2598600},{"date":"2026-01-21T00:00:00Z","price":225.10000610351562,"volume":3153900},{"date":"2026-01-22T00:00:00Z","price":226.35000610351562,"volume":3399000},{"date":"2026-01-23T00:00:00Z","price":231.07000732421875,"volume":4046100},{"date":"2026-01-26T00:00:00Z","price":239.9199981689453,"volume":2313800},{"date":"2026-01-27T00:00:00Z","price":233.94000244140625,"volume":2014500},{"date":"2026-01-28T00:00:00Z","price":236.11000061035156,"volume":2173000},{"date":"2026-01-29T00:00:00Z","price":200.2100067138672,"volume":9484800},{"date":"2026-01-30T00:00:00Z","price":201.0399932861328,"volume":6265400},{"date":"2026-02-02T00:00:00Z","price":207.22999572753906,"volume":6261500},{"date":"2026-02-03T00:00:00Z","price":197.2899932861328,"volume":8152400},{"date":"2026-02-04T00:00:00Z","price":199.67999267578125,"volume":6630000},{"date":"2026-02-05T00:00:00Z","price":197.41000366210938,"volume":4492300},{"date":"2026-02-06T00:00:00Z","price":203.33999633789062,"volume":3050500},{"date":"2026-02-09T00:00:00Z","price":210.41000366210938,"volume":3576100},{"date":"2026-02-10T00:00:00Z","price":212.2100067138672,"volume":3611500},{"date":"2026-02-11T00:00:00Z","price":202.64999389648438,"volume":3619200},{"date":"2026-02-12T00:00:00Z","price":203.74000549316406,"volume":3730600},{"date":"2026-02-13T00:00:00Z","price":204.52999877929688,"volume":2590500},{"date":"2026-02-17T00:00:00Z","price":201.47000122070312,"volume":1653800},{"date":"2026-02-18T00:00:00Z","price":205.1999969482422,"volume":1753100},{"date":"2026-02-19T00:00:00Z","price":200.25999450683594,"volume":1856800},{"date":"2026-02-20T00:00:00Z","price":202.58999633789062,"volume":1657200},{"date":"2026-02-23T00:00:00Z","price":196.7100067138672,"volume":2117900},{"date":"2026-02-24T00:00:00Z","price":196.4600067138672,"volume":2947300},{"date":"2026-02-25T00:00:00Z","price":198.25,"volume":2799100},{"date":"2026-02-26T00:00:00Z","price":204.67999267578125,"volume":2266100},{"date":"2026-02-27T00:00:00Z","price":201.52999877929688,"volume":2624700},{"date":"2026-03-02T00:00:00Z","price":196.00999450683594,"volume":3509400},{"date":"2026-03-03T00:00:00Z","price":196.3300018310547,"volume":6817400},{"date":"2026-03-04T00:00:00Z","price":195.5800018310547,"volume":3527600},{"date":"2026-03-05T00:00:00Z","price":199.47999572753906,"volume":3389300},{"date":"2026-03-06T00:00:00Z","price":202.25,"volume":2427900},{"date":"2026-03-09T00:00:00Z","price":200.10000610351562,"volume":3059100},{"date":"2026-03-10T00:00:00Z","price":195.8300018310547,"volume":2648700},{"date":"2026-03-11T00:00:00Z","price":191.22000122070312,"volume":3219100},{"date":"2026-03-12T00:00:00Z","price":190.5,"volume":2345000},{"date":"2026-03-13T00:00:00Z","price":189.94000244140625,"volume":1731700},{"date":"2026-03-16T00:00:00Z","price":191.6300048828125,"volume":1812800},{"date":"2026-03-17T00:00:00Z","price":190.1199951171875,"volume":1793700},{"date":"2026-03-18T00:00:00Z","price":183.74000549316406,"volume":2312100},{"date":"2026-03-19T00:00:00Z","price":185.00999450683594,"volume":3329400},{"date":"2026-03-20T00:00:00Z","price":175.8000030517578,"volume":5687000},{"date":"2026-03-23T00:00:00Z","price":178.16000366210938,"volume":2420100},{"date":"2026-03-24T00:00:00Z","price":171.0,"volume":3590400},{"date":"2026-03-25T00:00:00Z","price":168.9499969482422,"volume":2449900},{"date":"2026-03-26T00:00:00Z","price":167.0800018310547,"volume":3719600},{"date":"2026-03-27T00:00:00Z","price":164.02000427246094,"volume":2239000},{"date":"2026-03-30T00:00:00Z","price":168.2899932861328,"volume":2673100},{"date":"2026-03-31T00:00:00Z","price":171.2100067138672,"volume":2324300},{"date":"2026-04-01T00:00:00Z","price":171.36000061035156,"volume":2311800},{"date":"2026-04-02T00:00:00Z","price":171.77000427246094,"volume":2852100},{"date":"2026-04-06T00:00:00Z","price":171.1199951171875,"volume":1424200},{"date":"2026-04-07T00:00:00Z","price":169.47999572753906,"volume":2195900},{"date":"2026-04-08T00:00:00Z","price":169.17999267578125,"volume":3642600},{"date":"2026-04-09T00:00:00Z","price":164.5,"volume":5260900},{"date":"2026-04-10T00:00:00Z","price":163.10000610351562,"volume":5279900},{"date":"2026-04-13T00:00:00Z","price":169.57000732421875,"volume":3311300},{"date":"2026-04-14T00:00:00Z","price":167.80999755859375,"volume":3100900},{"date":"2026-04-15T00:00:00Z","price":172.89999389648438,"volume":2687900},{"date":"2026-04-16T00:00:00Z","price":177.41000366210938,"volume":5150000},{"date":"2026-04-17T00:00:00Z","price":181.22000122070312,"volume":6647500},{"date":"2026-04-20T00:00:00Z","price":178.94000244140625,"volume":3200900},{"date":"2026-04-21T00:00:00Z","price":176.44000244140625,"volume":3128400},{"date":"2026-04-22T00:00:00Z","price":174.02000427246094,"volume":3424000},{"date":"2026-04-23T00:00:00Z","price":163.25,"volume":7314600},{"date":"2026-04-24T00:00:00Z","price":175.25999450683594,"volume":6846400},{"date":"2026-04-27T00:00:00Z","price":173.44000244140625,"volume":3327900},{"date":"2026-04-28T00:00:00Z","price":173.49000549316406,"volume":2760500},{"date":"2026-04-29T00:00:00Z","price":170.10000610351562,"volume":3350800},{"date":"2026-04-30T00:00:00Z","price":169.49000549316406,"volume":3158200},{"date":"2026-05-01T00:00:00Z","price":170.75999450683594,"volume":2920000},{"date":"2026-05-04T00:00:00Z","price":171.4199981689453,"volume":3016100},{"date":"2026-05-05T00:00:00Z","price":172.38999938964844,"volume":2943100},{"date":"2026-05-06T00:00:00Z","price":173.1300048828125,"volume":6245900},{"date":"2026-05-07T00:00:00Z","price":174.7100067138672,"volume":4428800},{"date":"2026-05-08T00:00:00Z","price":173.6999969482422,"volume":3705500},{"date":"2026-05-11T00:00:00Z","price":170.10000610351562,"volume":2791700},{"date":"2026-05-12T00:00:00Z","price":167.27000427246094,"volume":2896900},{"date":"2026-05-13T00:00:00Z","price":160.82000732421875,"volume":5044700},{"date":"2026-05-14T00:00:00Z","price":164.17999267578125,"volume":3454100},{"date":"2026-05-15T00:00:00Z","price":169.47999572753906,"volume":3618600},{"date":"2026-05-18T00:00:00Z","price":174.6199951171875,"volume":3140300},{"date":"2026-05-19T00:00:00Z","price":178.8000030517578,"volume":5876700},{"date":"2026-05-20T00:00:00Z","price":179.88999938964844,"volume":3132100},{"date":"2026-05-21T00:00:00Z","price":176.27999877929688,"volume":2467100},{"date":"2026-05-22T00:00:00Z","price":175.9499969482422,"volume":2000400},{"date":"2026-05-26T00:00:00Z","price":175.14999389648438,"volume":2162300},{"date":"2026-05-27T00:00:00Z","price":174.13999938964844,"volume":1994500},{"date":"2026-05-28T00:00:00Z","price":175.4600067138672,"volume":3516100},{"date":"2026-05-29T00:00:00Z","price":181.7899932861328,"volume":5018800},{"date":"2026-06-01T00:00:00Z","price":196.11000061035156,"volume":4681700},{"date":"2026-06-02T00:00:00Z","price":190.82000732421875,"volume":4402000},{"date":"2026-06-03T00:00:00Z","price":180.6699981689453,"volume":2634700},{"date":"2026-06-04T00:00:00Z","price":187.13999938964844,"volume":3925600},{"date":"2026-06-05T00:00:00Z","price":184.77000427246094,"volume":3822400},{"date":"2026-06-08T00:00:00Z","price":181.9199981689453,"volume":2186800},{"date":"2026-06-09T00:00:00Z","price":178.9199981689453,"volume":3227800},{"date":"2026-06-10T00:00:00Z","price":170.3000030517578,"volume":3143200},{"date":"2026-06-11T00:00:00Z","price":163.63999938964844,"volume":4241800},{"date":"2026-06-12T00:00:00Z","price":164.17999267578125,"volume":2504000},{"date":"2026-06-15T00:00:00Z","price":164.3300018310547,"volume":1664300},{"date":"2026-06-16T00:00:00Z","price":165.41000366210938,"volume":1667000},{"date":"2026-06-17T00:00:00Z","price":158.7899932861328,"volume":2659800},{"date":"2026-06-18T00:00:00Z","price":155.22000122070312,"volume":3037100},{"date":"2026-06-22T00:00:00Z","price":149.50999450683594,"volume":2771200},{"date":"2026-06-23T00:00:00Z","price":153.3800048828125,"volume":2682300},{"date":"2026-06-24T00:00:00Z","price":152.75,"volume":2075500},{"date":"2026-06-25T00:00:00Z","price":148.05999755859375,"volume":2684800},{"date":"2026-06-26T00:00:00Z","price":155.08999633789062,"volume":2229800},{"date":"2026-06-29T00:00:00Z","price":154.89999389648438,"volume":2097000},{"date":"2026-06-30T00:00:00Z","price":154.11000061035156,"volume":2125600},{"date":"2026-07-01T00:00:00Z","price":159.14999389648438,"volume":2849300},{"date":"2026-07-02T00:00:00Z","price":162.58999633789062,"volume":2371200},{"date":"2026-07-06T00:00:00Z","price":160.49000549316406,"volume":1765000},{"date":"2026-07-07T00:00:00Z","price":162.77000427246094,"volume":1678400},{"date":"2026-07-08T00:00:00Z","price":157.4199981689453,"volume":3071500},{"date":"2026-07-09T00:00:00Z","price":158.4600067138672,"volume":2215100},{"date":"2026-07-10T00:00:00Z","price":157.86000061035156,"volume":1720000},{"date":"2026-07-13T00:00:00Z","price":159.97000122070312,"volume":2995000},{"date":"2026-07-14T00:00:00Z","price":154.80999755859375,"volume":4244200},{"date":"2026-07-15T00:00:00Z","price":155.91000366210938,"volume":2410800},{"date":"2026-07-16T00:00:00Z","price":161.63999938964844,"volume":3355400},{"date":"2026-07-17T00:00:00Z","price":159.0399932861328,"volume":3104800},{"date":"2026-07-20T00:00:00Z","price":158.35000610351562,"volume":2847100},{"date":"2026-07-21T00:00:00Z","price":154.33999633789062,"volume":3129100},{"date":"2026-07-22T00:00:00Z","price":148.75,"volume":4095400},{"date":"2026-07-23T00:00:00Z","price":146.3800048828125,"volume":4404700},{"date":"2026-07-24T00:00:00Z","price":160.0,"volume":6191300},{"date":"2026-07-27T00:00:00Z","price":171.00999450683594,"volume":4497500},{"date":"2026-07-28T00:00:00Z","price":179.1699981689453,"volume":4235700},{"date":"2026-07-29T00:00:00Z","price":185.99000549316406,"volume":5962400},{"date":"2026-07-30T00:00:00Z","price":180.8800048828125,"volume":4112200},{"date":"2026-07-31T00:00:00Z","price":183.6199951171875,"volume":3134600},{"date":"2026-08-03T00:00:00Z","price":189.64999389648438,"volume":2975700},{"date":"2026-08-04T00:00:00Z","price":195.49000549316406,"volume":2853800},{"date":"2026-08-05T00:00:00Z","price":197.3300018310547,"volume":2486700},{"date":"2026-08-06T00:00:00Z","price":199.4600067138672,"volume":3065700},{"date":"2026-08-07T00:00:00Z","price":206.16000366210938,"volume":2953700},{"date":"2026-08-10T00:00:00Z","price":208.5500030517578,"volume":3004000},{"date":"2026-08-11T00:00:00Z","price":209.67999267578125,"volume":2299600},{"date":"2026-08-12T00:00:00Z","price":204.14999389648438,"volume":1744700},{"date":"2026-08-13T00:00:00Z","price":209.27999877929688,"volume":2702000},{"date":"2026-08-14T00:00:00Z","price":207.97000122070312,"volume":2562800},{"date":"2026-08-17T00:00:00Z","price":207.83999633789062,"volume":2807000},{"date":"2026-08-18T00:00:00Z","price":210.47000122070312,"volume":2920500},{"date":"2026-08-19T00:00:00Z","price":215.60000610351562,"volume":2505600},{"date":"2026-08-20T00:00:00Z","price":217.08999633789062,"volume":1512300},{"date":"2026-08-21T00:00:00Z","price":218.67999267578125,"volume":1580300},{"date":"2026-08-24T00:00:00Z","price":218.66000366210938,"volume":2117600},{"date":"2026-08-25T00:00:00Z","price":216.92999267578125,"volume":1849700},{"date":"2026-08-26T00:00:00Z","price":211.67999267578125,"volume":2821100},{"date":"2026-08-27T00:00:00Z","price":221.1699981689453,"volume":3292900},{"date":"2026-08-28T00:00:00Z","price":221.5399932861328,"volume":2318000},{"date":"2026-08-31T00:00:00Z","price":220.88999938964844,"volume":3028800},{"date":"2026-09-01T00:00:00Z","price":212.0399932861328,"volume":2552800},{"date":"2026-09-02T00:00:00Z","price":209.69000244140625,"volume":1506700},{"date":"2026-09-03T00:00:00Z","price":217.02999877929688,"volume":2390200},{"date":"2026-09-04T00:00:00Z","price":215.11000061035156,"volume":2298000},{"date":"2026-09-08T00:00:00Z","price":211.49000549316406,"volume":2568200},{"date":"2026-09-09T00:00:00Z","price":209.13999938964844,"volume":2486400},{"date":"2026-09-10T00:00:00Z","price":205.9499969482422,"volume":2239600},{"date":"2026-09-11T00:00:00Z","price":206.36000061035156,"volume":1720200},{"date":"2026-09-14T00:00:00Z","price":218.27999877929688,"volume":2024500},{"date":"2026-09-15T00:00:00Z","price":215.6699981689453,"volume":1850900},{"date":"2026-09-16T00:00:00Z","price":213.1999969482422,"volume":1322300},{"date":"2026-09-17T00:00:00Z","price":213.66000366210938,"volume":1102700},{"date":"2026-09-18T00:00:00Z","price":209.4499969482422,"volume":1890000},{"date":"2026-09-21T00:00:00Z","price":209.22000122070312,"volume":1824600},{"date":"2026-09-22T00:00:00Z","price":210.67999267578125,"volume":1756800},{"date":"2026-09-23T00:00:00Z","price":210.6199951171875,"volume":1553000},{"date":"2026-09-24T00:00:00Z","price":209.11000061035156,"volume":1172400},{"date":"2026-09-25T00:00:00Z","price":210.67999267578125,"volume":1557200},{"date":"2026-09-28T00:00:00Z","price":209.30999755859375,"volume":2055400},{"date":"2026-09-29T00:00:00Z","price":210.85000610351562,"volume":2369900},{"date":"2026-09-30T00:00:00Z","price":208.47999572753906,"volume":2439300},{"date":"2026-10-01T00:00:00Z","price":210.7899932861328,"volume":1968000},{"date":"2026-10-02T00:00:00Z","price":208.57000732421875,"volume":1412400},{"date":"2026-10-05T00:00:00Z","price":207.74000549316406,"volume":1347400},{"date":"2026-10-06T00:00:00Z","price":210.4600067138672,"volume":1645100},{"date":"2026-10-07T00:00:00Z","price":210.1300048828125,"volume":1991600},{"date":"2026-10-08T00:00:00Z","price":212.39999389648438,"volume":2254000},{"date":"2026-10-09T00:00:00Z","price":214.77999877929688,"volume":2235900},{"date":"2026-10-12T00:00:00Z","price":217.85000610351562,"volume":2391100},{"date":"2026-10-13T00:00:00Z","price":219.75,"volume":2138900},{"date":"2026-10-14T00:00:00Z","price":220.49000549316406,"volume":1684800},{"date":"2026-10-15T00:00:00Z","price":225.0,"volume":2669800},{"date":"2026-10-16T00:00:00Z","price":224.2899932861328,"volume":4744400},{"date":"2026-10-19T00:00:00Z","price":226.02999877929688,"volume":2170500},{"date":"2026-10-20T00:00:00Z","price":228.97999572753906,"volume":2666400},{"date":"2026-10-21T00:00:00Z","price":232.72999572753906,"volume":4341700},{"date":"2026-10-22T00:00:00Z","price":240.58999633789062,"volume":5186400},{"date":"2026-10-23T00:00:00Z","price":238.13999938964844,"volume":2097800},{"date":"2026-10-26T00:00:00Z","price":238.5500030517578,"volume":2060500},{"date":"2026-10-27T00:00:00Z","price":235.8000030517578,"volume":2019600},{"date":"2026-10-28T00:00:00Z","price":236.92999267578125,"volume":1805800},{"date":"2026-10-29T00:00:00Z","price":234.07000732421875,"volume":2151400},{"date":"2026-10-30T00:00:00Z","price":235.02000427246094,"volume":2221700},{"date":"2026-11-02T00:00:00Z","price":233.6199951171875,"volume":1466400},{"date":"2026-11-03T00:00:00Z","price":230.30999755859375,"volume":1592200},{"date":"2026-11-04T00:00:00Z","price":240.0399932861328,"volume":2942800},{"date":"2026-11-05T00:00:00Z","price":243.52999877929688,"volume":4915200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":30.33,"return90d":53.01916941177869,"avgDollarVolume":501203230.603318,"historyDays":277,"eligible":true,"volatility":27.05299968513727,"rsi14":71.48281886297787,"sma200":191.79959983825682,"relativeVolume":2.1523460795802873,"high52":261.05999755859375,"low52":146.3800048828125,"rank":43,"score":57.57575757575758,"peSource":"https://finance.yahoo.com/quote/SAP/","peFetchedAt":"2026-11-06T02:49:39.205467+00:00","peStatus":"reported"},{"ticker":"AMAT","companyName":"Applied Materials Inc. Common Stock","sector":"Technology","price":319.25,"change":-50.149993896484375,"changePercent":-13.576067873606334,"marketCap":293154895444.0,"volume":17004100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":217.74000549316406,"volume":12699200},{"date":"2025-10-02T00:00:00Z","price":223.58999633789062,"volume":11166000},{"date":"2025-10-03T00:00:00Z","price":217.52999877929688,"volume":9269800},{"date":"2025-10-06T00:00:00Z","price":223.91000366210938,"volume":7891900},{"date":"2025-10-07T00:00:00Z","price":211.55999755859375,"volume":10543300},{"date":"2025-10-08T00:00:00Z","price":217.50999450683594,"volume":7875500},{"date":"2025-10-09T00:00:00Z","price":220.3000030517578,"volume":6701400},{"date":"2025-10-10T00:00:00Z","price":209.9499969482422,"volume":12829700},{"date":"2025-10-13T00:00:00Z","price":219.47999572753906,"volume":7853000},{"date":"2025-10-14T00:00:00Z","price":218.19000244140625,"volume":8260000},{"date":"2025-10-15T00:00:00Z","price":227.5800018310547,"volume":8033600},{"date":"2025-10-16T00:00:00Z","price":227.72000122070312,"volume":7742800},{"date":"2025-10-17T00:00:00Z","price":224.99000549316406,"volume":5272800},{"date":"2025-10-20T00:00:00Z","price":228.1300048828125,"volume":5494800},{"date":"2025-10-21T00:00:00Z","price":226.0,"volume":4557500},{"date":"2025-10-22T00:00:00Z","price":220.55999755859375,"volume":7498100},{"date":"2025-10-23T00:00:00Z","price":228.47000122070312,"volume":7001900},{"date":"2025-10-24T00:00:00Z","price":228.75,"volume":5346700},{"date":"2025-10-27T00:00:00Z","price":231.3300018310547,"volume":7671700},{"date":"2025-10-28T00:00:00Z","price":227.63999938964844,"volume":6118500},{"date":"2025-10-29T00:00:00Z","price":235.75,"volume":7784500},{"date":"2025-10-30T00:00:00Z","price":232.5500030517578,"volume":7317700},{"date":"2025-10-31T00:00:00Z","price":233.10000610351562,"volume":6532600},{"date":"2025-11-03T00:00:00Z","price":237.7100067138672,"volume":6160600},{"date":"2025-11-04T00:00:00Z","price":230.19000244140625,"volume":6896400},{"date":"2025-11-05T00:00:00Z","price":240.88999938964844,"volume":7230800},{"date":"2025-11-06T00:00:00Z","price":233.52999877929688,"volume":9278400},{"date":"2025-11-07T00:00:00Z","price":230.07000732421875,"volume":6892800},{"date":"2025-11-10T00:00:00Z","price":235.0800018310547,"volume":7673700},{"date":"2025-11-11T00:00:00Z","price":228.6699981689453,"volume":6237600},{"date":"2025-11-12T00:00:00Z","price":230.72999572753906,"volume":5955400},{"date":"2025-11-13T00:00:00Z","price":223.22999572753906,"volume":13465900},{"date":"2025-11-14T00:00:00Z","price":226.00999450683594,"volume":15254400},{"date":"2025-11-17T00:00:00Z","price":228.7100067138672,"volume":8713600},{"date":"2025-11-18T00:00:00Z","price":225.1199951171875,"volume":12167400},{"date":"2025-11-19T00:00:00Z","price":235.1300048828125,"volume":8870500},{"date":"2025-11-20T00:00:00Z","price":220.22999572753906,"volume":9264000},{"date":"2025-11-21T00:00:00Z","price":224.00999450683594,"volume":8596800},{"date":"2025-11-24T00:00:00Z","price":230.91000366210938,"volume":8806600},{"date":"2025-11-25T00:00:00Z","price":242.4600067138672,"volume":8330300},{"date":"2025-11-26T00:00:00Z","price":249.97000122070312,"volume":8791100},{"date":"2025-11-28T00:00:00Z","price":252.25,"volume":2916300},{"date":"2025-12-01T00:00:00Z","price":254.75,"volume":6842400},{"date":"2025-12-02T00:00:00Z","price":265.3299865722656,"volume":9196800},{"date":"2025-12-03T00:00:00Z","price":268.6300048828125,"volume":7999600},{"date":"2025-12-04T00:00:00Z","price":269.44000244140625,"volume":6348800},{"date":"2025-12-05T00:00:00Z","price":268.0,"volume":5373400},{"date":"2025-12-08T00:00:00Z","price":268.1600036621094,"volume":5338100},{"date":"2025-12-09T00:00:00Z","price":267.1400146484375,"volume":4062600},{"date":"2025-12-10T00:00:00Z","price":275.1499938964844,"volume":6244600},{"date":"2025-12-11T00:00:00Z","price":270.1099853515625,"volume":7061200},{"date":"2025-12-12T00:00:00Z","price":259.2099914550781,"volume":6739300},{"date":"2025-12-15T00:00:00Z","price":261.2699890136719,"volume":6406000},{"date":"2025-12-16T00:00:00Z","price":258.8399963378906,"volume":5859700},{"date":"2025-12-17T00:00:00Z","price":248.27000427246094,"volume":7855400},{"date":"2025-12-18T00:00:00Z","price":253.5,"volume":8741200},{"date":"2025-12-19T00:00:00Z","price":256.4100036621094,"volume":25749700},{"date":"2025-12-22T00:00:00Z","price":259.010009765625,"volume":4182000},{"date":"2025-12-23T00:00:00Z","price":260.2300109863281,"volume":3791500},{"date":"2025-12-24T00:00:00Z","price":260.7799987792969,"volume":1279500},{"date":"2025-12-26T00:00:00Z","price":261.8999938964844,"volume":1836000},{"date":"2025-12-29T00:00:00Z","price":263.04998779296875,"volume":2601600},{"date":"2025-12-30T00:00:00Z","price":259.9700012207031,"volume":2185100},{"date":"2025-12-31T00:00:00Z","price":256.989990234375,"volume":3025800},{"date":"2026-01-02T00:00:00Z","price":268.8699951171875,"volume":7553200},{"date":"2026-01-05T00:00:00Z","price":284.32000732421875,"volume":10398700},{"date":"2026-01-06T00:00:00Z","price":296.010009765625,"volume":7237900},{"date":"2026-01-07T00:00:00Z","price":292.20001220703125,"volume":6148400},{"date":"2026-01-08T00:00:00Z","price":281.6400146484375,"volume":5500700},{"date":"2026-01-09T00:00:00Z","price":301.17999267578125,"volume":9427600},{"date":"2026-01-12T00:00:00Z","price":307.239990234375,"volume":6612800},{"date":"2026-01-13T00:00:00Z","price":304.8699951171875,"volume":7146500},{"date":"2026-01-14T00:00:00Z","price":301.8900146484375,"volume":6545200},{"date":"2026-01-15T00:00:00Z","price":319.0799865722656,"volume":11262800},{"date":"2026-01-16T00:00:00Z","price":327.010009765625,"volume":11399300},{"date":"2026-01-20T00:00:00Z","price":318.2300109863281,"volume":9387300},{"date":"2026-01-21T00:00:00Z","price":325.239990234375,"volume":7914000},{"date":"2026-01-22T00:00:00Z","price":318.7900085449219,"volume":6036100},{"date":"2026-01-23T00:00:00Z","price":322.3800048828125,"volume":6201000},{"date":"2026-01-26T00:00:00Z","price":319.4599914550781,"volume":4777200},{"date":"2026-01-27T00:00:00Z","price":332.7099914550781,"volume":8033000},{"date":"2026-01-28T00:00:00Z","price":336.75,"volume":8470000},{"date":"2026-01-29T00:00:00Z","price":341.3399963378906,"volume":7350500},{"date":"2026-01-30T00:00:00Z","price":322.32000732421875,"volume":9814100},{"date":"2026-02-02T00:00:00Z","price":328.3999938964844,"volume":7409600},{"date":"2026-02-03T00:00:00Z","price":318.6700134277344,"volume":10697000},{"date":"2026-02-04T00:00:00Z","price":297.6000061035156,"volume":14719400},{"date":"2026-02-05T00:00:00Z","price":303.989990234375,"volume":8514300},{"date":"2026-02-06T00:00:00Z","price":322.510009765625,"volume":8344400},{"date":"2026-02-09T00:00:00Z","price":330.57000732421875,"volume":7458900},{"date":"2026-02-10T00:00:00Z","price":329.07000732421875,"volume":6785800},{"date":"2026-02-11T00:00:00Z","price":339.8800048828125,"volume":7160900},{"date":"2026-02-12T00:00:00Z","price":328.3900146484375,"volume":9764400},{"date":"2026-02-13T00:00:00Z","price":354.9100036621094,"volume":15706000},{"date":"2026-02-17T00:00:00Z","price":359.1300048828125,"volume":8791300},{"date":"2026-02-18T00:00:00Z","price":369.29998779296875,"volume":8784300},{"date":"2026-02-19T00:00:00Z","price":369.8299865722656,"volume":6640100},{"date":"2026-02-20T00:00:00Z","price":375.3800048828125,"volume":8178700},{"date":"2026-02-23T00:00:00Z","price":373.54998779296875,"volume":6077400},{"date":"2026-02-24T00:00:00Z","price":377.92999267578125,"volume":5711800},{"date":"2026-02-25T00:00:00Z","price":394.95001220703125,"volume":9745000},{"date":"2026-02-26T00:00:00Z","price":375.7200012207031,"volume":7717100},{"date":"2026-02-27T00:00:00Z","price":372.29998779296875,"volume":9041400},{"date":"2026-03-02T00:00:00Z","price":372.17999267578125,"volume":5802100},{"date":"2026-03-03T00:00:00Z","price":351.32000732421875,"volume":7982000},{"date":"2026-03-04T00:00:00Z","price":357.760009765625,"volume":5980400},{"date":"2026-03-05T00:00:00Z","price":346.5299987792969,"volume":5899700},{"date":"2026-03-06T00:00:00Z","price":324.739990234375,"volume":8655200},{"date":"2026-03-09T00:00:00Z","price":338.94000244140625,"volume":9504100},{"date":"2026-03-10T00:00:00Z","price":345.8800048828125,"volume":6121100},{"date":"2026-03-11T00:00:00Z","price":351.07000732421875,"volume":4517200},{"date":"2026-03-12T00:00:00Z","price":337.2699890136719,"volume":5978200},{"date":"2026-03-13T00:00:00Z","price":341.5299987792969,"volume":5332200},{"date":"2026-03-16T00:00:00Z","price":346.17999267578125,"volume":4427000},{"date":"2026-03-17T00:00:00Z","price":352.4599914550781,"volume":4833900},{"date":"2026-03-18T00:00:00Z","price":349.4700012207031,"volume":5170500},{"date":"2026-03-19T00:00:00Z","price":357.2099914550781,"volume":6459700},{"date":"2026-03-20T00:00:00Z","price":357.05999755859375,"volume":17587900},{"date":"2026-03-23T00:00:00Z","price":361.7900085449219,"volume":6490700},{"date":"2026-03-24T00:00:00Z","price":373.989990234375,"volume":6406200},{"date":"2026-03-25T00:00:00Z","price":369.3399963378906,"volume":5052000},{"date":"2026-03-26T00:00:00Z","price":338.54998779296875,"volume":9261000},{"date":"2026-03-27T00:00:00Z","price":337.1700134277344,"volume":5984800},{"date":"2026-03-30T00:00:00Z","price":323.1199951171875,"volume":6568100},{"date":"2026-03-31T00:00:00Z","price":341.7900085449219,"volume":8335600},{"date":"2026-04-01T00:00:00Z","price":353.79998779296875,"volume":5974800},{"date":"2026-04-02T00:00:00Z","price":348.4700012207031,"volume":4269400},{"date":"2026-04-06T00:00:00Z","price":352.6199951171875,"volume":2505500},{"date":"2026-04-07T00:00:00Z","price":354.30999755859375,"volume":4024800},{"date":"2026-04-08T00:00:00Z","price":385.7200012207031,"volume":7628500},{"date":"2026-04-09T00:00:00Z","price":397.80999755859375,"volume":5373600},{"date":"2026-04-10T00:00:00Z","price":399.489990234375,"volume":6399900},{"date":"2026-04-13T00:00:00Z","price":395.7300109863281,"volume":5246600},{"date":"2026-04-14T00:00:00Z","price":395.6400146484375,"volume":5353200},{"date":"2026-04-15T00:00:00Z","price":394.260009765625,"volume":5925100},{"date":"2026-04-16T00:00:00Z","price":389.8999938964844,"volume":5113000},{"date":"2026-04-17T00:00:00Z","price":396.94000244140625,"volume":6017900},{"date":"2026-04-20T00:00:00Z","price":391.6199951171875,"volume":3747500},{"date":"2026-04-21T00:00:00Z","price":394.3299865722656,"volume":5414900},{"date":"2026-04-22T00:00:00Z","price":403.4800109863281,"volume":5268100},{"date":"2026-04-23T00:00:00Z","price":403.9100036621094,"volume":4420800},{"date":"2026-04-24T00:00:00Z","price":417.0400085449219,"volume":6159600},{"date":"2026-04-27T00:00:00Z","price":404.8599853515625,"volume":5663400},{"date":"2026-04-28T00:00:00Z","price":381.1099853515625,"volume":10396200},{"date":"2026-04-29T00:00:00Z","price":382.5899963378906,"volume":5116400},{"date":"2026-04-30T00:00:00Z","price":394.489990234375,"volume":7050000},{"date":"2026-05-01T00:00:00Z","price":389.0799865722656,"volume":4586500},{"date":"2026-05-04T00:00:00Z","price":391.3800048828125,"volume":5062300},{"date":"2026-05-05T00:00:00Z","price":410.82000732421875,"volume":6321100},{"date":"2026-05-06T00:00:00Z","price":428.6199951171875,"volume":7241200},{"date":"2026-05-07T00:00:00Z","price":410.6400146484375,"volume":7741800},{"date":"2026-05-08T00:00:00Z","price":435.44000244140625,"volume":8165200},{"date":"2026-05-11T00:00:00Z","price":443.6199951171875,"volume":8324000},{"date":"2026-05-12T00:00:00Z","price":431.20001220703125,"volume":9319400},{"date":"2026-05-13T00:00:00Z","price":436.6099853515625,"volume":7839400},{"date":"2026-05-14T00:00:00Z","price":440.55999755859375,"volume":14936200},{"date":"2026-05-15T00:00:00Z","price":436.6199951171875,"volume":12768700},{"date":"2026-05-18T00:00:00Z","price":413.57000732421875,"volume":8265000},{"date":"2026-05-19T00:00:00Z","price":406.9100036621094,"volume":8418700},{"date":"2026-05-20T00:00:00Z","price":426.8500061035156,"volume":6888400},{"date":"2026-05-21T00:00:00Z","price":427.3599853515625,"volume":5682900},{"date":"2026-05-22T00:00:00Z","price":432.1600036621094,"volume":4889300},{"date":"2026-05-26T00:00:00Z","price":454.8900146484375,"volume":8044400},{"date":"2026-05-27T00:00:00Z","price":448.25,"volume":5047600},{"date":"2026-05-28T00:00:00Z","price":449.67999267578125,"volume":5675600},{"date":"2026-05-29T00:00:00Z","price":450.05999755859375,"volume":8546800},{"date":"2026-06-01T00:00:00Z","price":458.1700134277344,"volume":6613700},{"date":"2026-06-02T00:00:00Z","price":490.04998779296875,"volume":10440700},{"date":"2026-06-03T00:00:00Z","price":500.7699890136719,"volume":8964900},{"date":"2026-06-04T00:00:00Z","price":501.70001220703125,"volume":6729000},{"date":"2026-06-05T00:00:00Z","price":453.010009765625,"volume":11909400},{"date":"2026-06-08T00:00:00Z","price":492.1700134277344,"volume":9726900},{"date":"2026-06-09T00:00:00Z","price":499.2099914550781,"volume":11731700},{"date":"2026-06-10T00:00:00Z","price":497.010009765625,"volume":11393800},{"date":"2026-06-11T00:00:00Z","price":552.6400146484375,"volume":12427700},{"date":"2026-06-12T00:00:00Z","price":567.25,"volume":8055800},{"date":"2026-06-15T00:00:00Z","price":585.780029296875,"volume":11664400},{"date":"2026-06-16T00:00:00Z","price":568.22998046875,"volume":10906100},{"date":"2026-06-17T00:00:00Z","price":592.9199829101562,"volume":11045500},{"date":"2026-06-18T00:00:00Z","price":617.1099853515625,"volume":16781200},{"date":"2026-06-22T00:00:00Z","price":640.1799926757812,"volume":10737300},{"date":"2026-06-23T00:00:00Z","price":585.8800048828125,"volume":12035100},{"date":"2026-06-24T00:00:00Z","price":588.969970703125,"volume":10726700},{"date":"2026-06-25T00:00:00Z","price":668.0,"volume":16477800},{"date":"2026-06-26T00:00:00Z","price":626.8400268554688,"volume":28138600},{"date":"2026-06-29T00:00:00Z","price":694.6400146484375,"volume":14165300},{"date":"2026-06-30T00:00:00Z","price":723.0,"volume":16461200},{"date":"2026-07-01T00:00:00Z","price":650.9099731445312,"volume":16089200},{"date":"2026-07-02T00:00:00Z","price":603.0399780273438,"volume":15071700},{"date":"2026-07-06T00:00:00Z","price":592.7899780273438,"volume":8622800},{"date":"2026-07-07T00:00:00Z","price":554.5,"volume":12552400},{"date":"2026-07-08T00:00:00Z","price":570.5,"volume":7535700},{"date":"2026-07-09T00:00:00Z","price":588.6599731445312,"volume":14418000},{"date":"2026-07-10T00:00:00Z","price":602.5,"volume":6279300},{"date":"2026-07-13T00:00:00Z","price":575.3900146484375,"volume":7561700},{"date":"2026-07-14T00:00:00Z","price":595.7000122070312,"volume":6513900},{"date":"2026-07-15T00:00:00Z","price":579.4299926757812,"volume":8168200},{"date":"2026-07-16T00:00:00Z","price":560.9299926757812,"volume":8406100},{"date":"2026-07-17T00:00:00Z","price":529.6599731445312,"volume":10326500},{"date":"2026-07-20T00:00:00Z","price":525.7000122070312,"volume":6558300},{"date":"2026-07-21T00:00:00Z","price":564.5499877929688,"volume":7636400},{"date":"2026-07-22T00:00:00Z","price":553.9199829101562,"volume":4963500},{"date":"2026-07-23T00:00:00Z","price":562.7999877929688,"volume":5706400},{"date":"2026-07-24T00:00:00Z","price":536.25,"volume":6262200},{"date":"2026-07-27T00:00:00Z","price":516.8900146484375,"volume":8011400},{"date":"2026-07-28T00:00:00Z","price":476.4599914550781,"volume":9891300},{"date":"2026-07-29T00:00:00Z","price":436.45001220703125,"volume":10166900},{"date":"2026-07-30T00:00:00Z","price":501.7699890136719,"volume":12166300},{"date":"2026-07-31T00:00:00Z","price":507.6700134277344,"volume":7411500},{"date":"2026-08-03T00:00:00Z","price":518.2100219726562,"volume":5978900},{"date":"2026-08-04T00:00:00Z","price":546.6199951171875,"volume":7971700},{"date":"2026-08-05T00:00:00Z","price":534.239990234375,"volume":5358100},{"date":"2026-08-06T00:00:00Z","price":527.47998046875,"volume":4173200},{"date":"2026-08-07T00:00:00Z","price":539.1400146484375,"volume":4555000},{"date":"2026-08-10T00:00:00Z","price":522.1199951171875,"volume":7019400},{"date":"2026-08-11T00:00:00Z","price":525.6099853515625,"volume":6973800},{"date":"2026-08-12T00:00:00Z","price":548.1500244140625,"volume":7495000},{"date":"2026-08-13T00:00:00Z","price":534.5399780273438,"volume":12963300},{"date":"2026-08-14T00:00:00Z","price":507.17999267578125,"volume":13132300},{"date":"2026-08-17T00:00:00Z","price":535.3099975585938,"volume":9624100},{"date":"2026-08-18T00:00:00Z","price":514.3300170898438,"volume":8611900},{"date":"2026-08-19T00:00:00Z","price":496.1700134277344,"volume":6571200},{"date":"2026-08-20T00:00:00Z","price":496.2099914550781,"volume":6604500},{"date":"2026-08-21T00:00:00Z","price":492.32000732421875,"volume":5526800},{"date":"2026-08-24T00:00:00Z","price":484.19000244140625,"volume":9264700},{"date":"2026-08-25T00:00:00Z","price":480.0400085449219,"volume":5185200},{"date":"2026-08-26T00:00:00Z","price":479.760009765625,"volume":5193000},{"date":"2026-08-27T00:00:00Z","price":482.3599853515625,"volume":6285600},{"date":"2026-08-28T00:00:00Z","price":461.6700134277344,"volume":6524800},{"date":"2026-08-31T00:00:00Z","price":458.3900146484375,"volume":6174000},{"date":"2026-09-01T00:00:00Z","price":441.8500061035156,"volume":7142500},{"date":"2026-09-02T00:00:00Z","price":438.4599914550781,"volume":6518400},{"date":"2026-09-03T00:00:00Z","price":435.9100036621094,"volume":5999200},{"date":"2026-09-04T00:00:00Z","price":454.7099914550781,"volume":6009400},{"date":"2026-09-08T00:00:00Z","price":472.7900085449219,"volume":6304600},{"date":"2026-09-09T00:00:00Z","price":468.8500061035156,"volume":3936600},{"date":"2026-09-10T00:00:00Z","price":454.010009765625,"volume":4837400},{"date":"2026-09-11T00:00:00Z","price":456.489990234375,"volume":4313100},{"date":"2026-09-14T00:00:00Z","price":424.2099914550781,"volume":8056600},{"date":"2026-09-15T00:00:00Z","price":421.1700134277344,"volume":5630600},{"date":"2026-09-16T00:00:00Z","price":415.3800048828125,"volume":5511000},{"date":"2026-09-17T00:00:00Z","price":417.3999938964844,"volume":6929300},{"date":"2026-09-18T00:00:00Z","price":444.57000732421875,"volume":14302900},{"date":"2026-09-21T00:00:00Z","price":464.239990234375,"volume":9491100},{"date":"2026-09-22T00:00:00Z","price":472.4599914550781,"volume":5807700},{"date":"2026-09-23T00:00:00Z","price":474.3800048828125,"volume":4585600},{"date":"2026-09-24T00:00:00Z","price":474.25,"volume":4159900},{"date":"2026-09-25T00:00:00Z","price":485.0,"volume":5201600},{"date":"2026-09-28T00:00:00Z","price":486.760009765625,"volume":6092100},{"date":"2026-09-29T00:00:00Z","price":512.010009765625,"volume":7161200},{"date":"2026-09-30T00:00:00Z","price":511.3800048828125,"volume":6265900},{"date":"2026-10-01T00:00:00Z","price":529.2999877929688,"volume":6079500},{"date":"2026-10-02T00:00:00Z","price":540.0399780273438,"volume":6074600},{"date":"2026-10-05T00:00:00Z","price":542.280029296875,"volume":4644000},{"date":"2026-10-06T00:00:00Z","price":530.27001953125,"volume":4876100},{"date":"2026-10-07T00:00:00Z","price":520.6500244140625,"volume":3776200},{"date":"2026-10-08T00:00:00Z","price":509.57000732421875,"volume":6767300},{"date":"2026-10-09T00:00:00Z","price":507.0299987792969,"volume":3339100},{"date":"2026-10-12T00:00:00Z","price":497.5299987792969,"volume":4169800},{"date":"2026-10-13T00:00:00Z","price":464.239990234375,"volume":10876600},{"date":"2026-10-14T00:00:00Z","price":446.6300048828125,"volume":8508100},{"date":"2026-10-15T00:00:00Z","price":430.010009765625,"volume":12167300},{"date":"2026-10-16T00:00:00Z","price":409.2900085449219,"volume":8551500},{"date":"2026-10-19T00:00:00Z","price":413.1099853515625,"volume":6750300},{"date":"2026-10-20T00:00:00Z","price":404.9800109863281,"volume":6856500},{"date":"2026-10-21T00:00:00Z","price":408.94000244140625,"volume":6313100},{"date":"2026-10-22T00:00:00Z","price":375.5799865722656,"volume":13021000},{"date":"2026-10-23T00:00:00Z","price":377.239990234375,"volume":6913400},{"date":"2026-10-26T00:00:00Z","price":387.5899963378906,"volume":6143400},{"date":"2026-10-27T00:00:00Z","price":395.92999267578125,"volume":6383100},{"date":"2026-10-28T00:00:00Z","price":416.0,"volume":7099600},{"date":"2026-10-29T00:00:00Z","price":421.6600036621094,"volume":6701600},{"date":"2026-10-30T00:00:00Z","price":390.0899963378906,"volume":10276900},{"date":"2026-11-02T00:00:00Z","price":374.5299987792969,"volume":7844400},{"date":"2026-11-03T00:00:00Z","price":381.9200134277344,"volume":5589700},{"date":"2026-11-04T00:00:00Z","price":369.3999938964844,"volume":7901700},{"date":"2026-11-05T00:00:00Z","price":319.25,"volume":17004100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.55,"return90d":-50.95327876792077,"avgDollarVolume":3264714747.0588803,"historyDays":277,"eligible":true,"volatility":59.284191371113124,"rsi14":28.818103668728497,"sma200":445.2849998474121,"relativeVolume":2.36985593157347,"high52":723.0,"low52":220.22999572753906,"rank":44,"score":56.56565656565657,"peSource":"https://finance.yahoo.com/quote/AMAT/","peFetchedAt":"2026-11-06T02:49:39.383107+00:00","peStatus":"reported"},{"ticker":"AZN","companyName":"AstraZeneca PLC Ordinary Shares","sector":"Healthcare","price":186.85000610351562,"change":-2.1599884033203125,"changePercent":-1.1427905751524636,"marketCap":293102696500.0,"volume":4840900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":168.72000122070312,"volume":7225700},{"date":"2025-10-02T00:00:00Z","price":167.3000030517578,"volume":2725600},{"date":"2025-10-03T00:00:00Z","price":170.6199951171875,"volume":2934450},{"date":"2025-10-06T00:00:00Z","price":170.97999572753906,"volume":3192450},{"date":"2025-10-07T00:00:00Z","price":171.74000549316406,"volume":1746350},{"date":"2025-10-08T00:00:00Z","price":170.75999450683594,"volume":3310550},{"date":"2025-10-09T00:00:00Z","price":170.0800018310547,"volume":4546650},{"date":"2025-10-10T00:00:00Z","price":169.05999755859375,"volume":7238150},{"date":"2025-10-13T00:00:00Z","price":169.02000427246094,"volume":2989950},{"date":"2025-10-14T00:00:00Z","price":170.24000549316406,"volume":2450900},{"date":"2025-10-15T00:00:00Z","price":169.66000366210938,"volume":2034800},{"date":"2025-10-16T00:00:00Z","price":167.66000366210938,"volume":2163000},{"date":"2025-10-17T00:00:00Z","price":169.3800048828125,"volume":1562900},{"date":"2025-10-20T00:00:00Z","price":167.74000549316406,"volume":2508050},{"date":"2025-10-21T00:00:00Z","price":166.44000244140625,"volume":2808300},{"date":"2025-10-22T00:00:00Z","price":166.86000061035156,"volume":1656650},{"date":"2025-10-23T00:00:00Z","price":166.8000030517578,"volume":1074800},{"date":"2025-10-24T00:00:00Z","price":166.5800018310547,"volume":1190200},{"date":"2025-10-27T00:00:00Z","price":168.1199951171875,"volume":3123950},{"date":"2025-10-28T00:00:00Z","price":165.22000122070312,"volume":1830750},{"date":"2025-10-29T00:00:00Z","price":164.4600067138672,"volume":1784800},{"date":"2025-10-30T00:00:00Z","price":164.67999267578125,"volume":2895650},{"date":"2025-10-31T00:00:00Z","price":164.8000030517578,"volume":1488850},{"date":"2025-11-03T00:00:00Z","price":163.44000244140625,"volume":1448050},{"date":"2025-11-04T00:00:00Z","price":164.05999755859375,"volume":2336600},{"date":"2025-11-05T00:00:00Z","price":162.3000030517578,"volume":2724400},{"date":"2025-11-06T00:00:00Z","price":167.5399932861328,"volume":3471050},{"date":"2025-11-07T00:00:00Z","price":169.16000366210938,"volume":2052900},{"date":"2025-11-10T00:00:00Z","price":174.9600067138672,"volume":3135700},{"date":"2025-11-11T00:00:00Z","price":178.17999267578125,"volume":2481600},{"date":"2025-11-12T00:00:00Z","price":175.36000061035156,"volume":2615800},{"date":"2025-11-13T00:00:00Z","price":177.22000122070312,"volume":2257200},{"date":"2025-11-14T00:00:00Z","price":178.1999969482422,"volume":2045200},{"date":"2025-11-17T00:00:00Z","price":178.8000030517578,"volume":1907050},{"date":"2025-11-18T00:00:00Z","price":179.10000610351562,"volume":3178950},{"date":"2025-11-19T00:00:00Z","price":177.97999572753906,"volume":3219300},{"date":"2025-11-20T00:00:00Z","price":177.36000061035156,"volume":2931500},{"date":"2025-11-21T00:00:00Z","price":182.0,"volume":3701150},{"date":"2025-11-24T00:00:00Z","price":183.0399932861328,"volume":2863100},{"date":"2025-11-25T00:00:00Z","price":186.47999572753906,"volume":2712750},{"date":"2025-11-26T00:00:00Z","price":186.63999938964844,"volume":2328000},{"date":"2025-11-28T00:00:00Z","price":185.44000244140625,"volume":1874000},{"date":"2025-12-01T00:00:00Z","price":181.0399932861328,"volume":3183300},{"date":"2025-12-02T00:00:00Z","price":180.33999633789062,"volume":3252350},{"date":"2025-12-03T00:00:00Z","price":181.6999969482422,"volume":3418500},{"date":"2025-12-04T00:00:00Z","price":180.05999755859375,"volume":2625450},{"date":"2025-12-05T00:00:00Z","price":180.36000061035156,"volume":2716450},{"date":"2025-12-08T00:00:00Z","price":182.55999755859375,"volume":3527750},{"date":"2025-12-09T00:00:00Z","price":179.63999938964844,"volume":2363900},{"date":"2025-12-10T00:00:00Z","price":183.02000427246094,"volume":3059950},{"date":"2025-12-11T00:00:00Z","price":180.5800018310547,"volume":3313950},{"date":"2025-12-12T00:00:00Z","price":179.66000366210938,"volume":2688650},{"date":"2025-12-15T00:00:00Z","price":183.1199951171875,"volume":3510200},{"date":"2025-12-16T00:00:00Z","price":182.6999969482422,"volume":2257450},{"date":"2025-12-17T00:00:00Z","price":179.72000122070312,"volume":2987750},{"date":"2025-12-18T00:00:00Z","price":181.22000122070312,"volume":3414250},{"date":"2025-12-19T00:00:00Z","price":182.72000122070312,"volume":4187150},{"date":"2025-12-22T00:00:00Z","price":183.10000610351562,"volume":2324500},{"date":"2025-12-23T00:00:00Z","price":184.27999877929688,"volume":1772200},{"date":"2025-12-24T00:00:00Z","price":184.89999389648438,"volume":592350},{"date":"2025-12-26T00:00:00Z","price":185.8000030517578,"volume":834700},{"date":"2025-12-29T00:00:00Z","price":185.0399932861328,"volume":1185900},{"date":"2025-12-30T00:00:00Z","price":185.02000427246094,"volume":865100},{"date":"2025-12-31T00:00:00Z","price":183.86000061035156,"volume":1048650},{"date":"2026-01-02T00:00:00Z","price":183.13999938964844,"volume":1781600},{"date":"2026-01-05T00:00:00Z","price":182.44000244140625,"volume":2954200},{"date":"2026-01-06T00:00:00Z","price":189.9199981689453,"volume":3162450},{"date":"2026-01-07T00:00:00Z","price":190.32000732421875,"volume":3307450},{"date":"2026-01-08T00:00:00Z","price":188.02000427246094,"volume":2808100},{"date":"2026-01-09T00:00:00Z","price":189.3000030517578,"volume":3038700},{"date":"2026-01-12T00:00:00Z","price":187.25999450683594,"volume":5377550},{"date":"2026-01-13T00:00:00Z","price":189.02000427246094,"volume":4018600},{"date":"2026-01-14T00:00:00Z","price":192.67999267578125,"volume":3854650},{"date":"2026-01-15T00:00:00Z","price":187.97999572753906,"volume":4573200},{"date":"2026-01-16T00:00:00Z","price":188.77999877929688,"volume":27525250},{"date":"2026-01-20T00:00:00Z","price":179.8800048828125,"volume":5568650},{"date":"2026-01-21T00:00:00Z","price":181.0800018310547,"volume":4558000},{"date":"2026-01-22T00:00:00Z","price":183.3800048828125,"volume":3072600},{"date":"2026-01-23T00:00:00Z","price":185.89999389648438,"volume":2161400},{"date":"2026-01-26T00:00:00Z","price":188.4600067138672,"volume":3054100},{"date":"2026-01-27T00:00:00Z","price":191.1999969482422,"volume":3526350},{"date":"2026-01-28T00:00:00Z","price":186.44000244140625,"volume":4117150},{"date":"2026-01-29T00:00:00Z","price":185.17999267578125,"volume":3237350},{"date":"2026-01-30T00:00:00Z","price":185.5399932861328,"volume":2777500},{"date":"2026-02-02T00:00:00Z","price":188.41000366210938,"volume":3228800},{"date":"2026-02-03T00:00:00Z","price":184.32000732421875,"volume":2659700},{"date":"2026-02-04T00:00:00Z","price":187.4499969482422,"volume":3889200},{"date":"2026-02-05T00:00:00Z","price":187.16000366210938,"volume":3380500},{"date":"2026-02-06T00:00:00Z","price":193.02999877929688,"volume":3117300},{"date":"2026-02-09T00:00:00Z","price":188.00999450683594,"volume":3030400},{"date":"2026-02-10T00:00:00Z","price":193.39999389648438,"volume":2726400},{"date":"2026-02-11T00:00:00Z","price":204.75999450683594,"volume":3483900},{"date":"2026-02-12T00:00:00Z","price":204.52000427246094,"volume":2723800},{"date":"2026-02-13T00:00:00Z","price":205.5500030517578,"volume":2504800},{"date":"2026-02-17T00:00:00Z","price":209.47999572753906,"volume":2287700},{"date":"2026-02-18T00:00:00Z","price":208.6699981689453,"volume":2604100},{"date":"2026-02-19T00:00:00Z","price":208.6199951171875,"volume":2036900},{"date":"2026-02-20T00:00:00Z","price":204.1999969482422,"volume":1592700},{"date":"2026-02-23T00:00:00Z","price":204.94000244140625,"volume":1815400},{"date":"2026-02-24T00:00:00Z","price":206.61000061035156,"volume":1710800},{"date":"2026-02-25T00:00:00Z","price":205.7899932861328,"volume":1434800},{"date":"2026-02-26T00:00:00Z","price":203.97999572753906,"volume":2250400},{"date":"2026-02-27T00:00:00Z","price":208.4499969482422,"volume":1996300},{"date":"2026-03-02T00:00:00Z","price":203.72999572753906,"volume":1718800},{"date":"2026-03-03T00:00:00Z","price":201.75999450683594,"volume":2733100},{"date":"2026-03-04T00:00:00Z","price":201.52999877929688,"volume":2911100},{"date":"2026-03-05T00:00:00Z","price":197.52000427246094,"volume":2648600},{"date":"2026-03-06T00:00:00Z","price":194.22000122070312,"volume":1473800},{"date":"2026-03-09T00:00:00Z","price":194.9499969482422,"volume":1875000},{"date":"2026-03-10T00:00:00Z","price":194.99000549316406,"volume":1658200},{"date":"2026-03-11T00:00:00Z","price":193.30999755859375,"volume":1416800},{"date":"2026-03-12T00:00:00Z","price":192.5,"volume":2154800},{"date":"2026-03-13T00:00:00Z","price":189.89999389648438,"volume":1429000},{"date":"2026-03-16T00:00:00Z","price":192.00999450683594,"volume":1828800},{"date":"2026-03-17T00:00:00Z","price":191.2899932861328,"volume":1455600},{"date":"2026-03-18T00:00:00Z","price":188.4199981689453,"volume":1174400},{"date":"2026-03-19T00:00:00Z","price":188.92999267578125,"volume":1469900},{"date":"2026-03-20T00:00:00Z","price":183.60000610351562,"volume":2068000},{"date":"2026-03-23T00:00:00Z","price":184.07000732421875,"volume":2009400},{"date":"2026-03-24T00:00:00Z","price":185.77999877929688,"volume":1596200},{"date":"2026-03-25T00:00:00Z","price":187.13999938964844,"volume":1484000},{"date":"2026-03-26T00:00:00Z","price":183.39999389648438,"volume":1850300},{"date":"2026-03-27T00:00:00Z","price":188.4199981689453,"volume":2762900},{"date":"2026-03-30T00:00:00Z","price":193.8800048828125,"volume":2113900},{"date":"2026-03-31T00:00:00Z","price":197.22000122070312,"volume":2759600},{"date":"2026-04-01T00:00:00Z","price":200.72999572753906,"volume":2158600},{"date":"2026-04-02T00:00:00Z","price":203.49000549316406,"volume":2049300},{"date":"2026-04-06T00:00:00Z","price":202.8300018310547,"volume":1554700},{"date":"2026-04-07T00:00:00Z","price":200.80999755859375,"volume":2450800},{"date":"2026-04-08T00:00:00Z","price":204.27000427246094,"volume":2282900},{"date":"2026-04-09T00:00:00Z","price":204.99000549316406,"volume":1239200},{"date":"2026-04-10T00:00:00Z","price":204.02999877929688,"volume":1565700},{"date":"2026-04-13T00:00:00Z","price":202.24000549316406,"volume":1724300},{"date":"2026-04-14T00:00:00Z","price":204.3800048828125,"volume":2257500},{"date":"2026-04-15T00:00:00Z","price":201.2100067138672,"volume":1657800},{"date":"2026-04-16T00:00:00Z","price":200.47000122070312,"volume":1414400},{"date":"2026-04-17T00:00:00Z","price":204.8000030517578,"volume":1241300},{"date":"2026-04-20T00:00:00Z","price":200.69000244140625,"volume":1104500},{"date":"2026-04-21T00:00:00Z","price":195.77999877929688,"volume":2130700},{"date":"2026-04-22T00:00:00Z","price":194.80999755859375,"volume":1578700},{"date":"2026-04-23T00:00:00Z","price":192.3000030517578,"volume":2179300},{"date":"2026-04-24T00:00:00Z","price":189.75,"volume":2388300},{"date":"2026-04-27T00:00:00Z","price":187.50999450683594,"volume":2102000},{"date":"2026-04-28T00:00:00Z","price":186.67999267578125,"volume":2837100},{"date":"2026-04-29T00:00:00Z","price":185.1999969482422,"volume":4442800},{"date":"2026-04-30T00:00:00Z","price":187.3699951171875,"volume":2797300},{"date":"2026-05-01T00:00:00Z","price":184.74000549316406,"volume":1793600},{"date":"2026-05-04T00:00:00Z","price":183.4600067138672,"volume":1170100},{"date":"2026-05-05T00:00:00Z","price":181.24000549316406,"volume":2459800},{"date":"2026-05-06T00:00:00Z","price":184.9199981689453,"volume":1953700},{"date":"2026-05-07T00:00:00Z","price":182.52000427246094,"volume":2749500},{"date":"2026-05-08T00:00:00Z","price":182.85000610351562,"volume":1910400},{"date":"2026-05-11T00:00:00Z","price":181.86000061035156,"volume":2106700},{"date":"2026-05-12T00:00:00Z","price":184.5399932861328,"volume":1595900},{"date":"2026-05-13T00:00:00Z","price":187.72000122070312,"volume":1733000},{"date":"2026-05-14T00:00:00Z","price":184.9600067138672,"volume":1027700},{"date":"2026-05-15T00:00:00Z","price":181.5800018310547,"volume":1379300},{"date":"2026-05-18T00:00:00Z","price":183.9199981689453,"volume":1225200},{"date":"2026-05-19T00:00:00Z","price":184.63999938964844,"volume":1616800},{"date":"2026-05-20T00:00:00Z","price":187.4600067138672,"volume":1803500},{"date":"2026-05-21T00:00:00Z","price":189.75,"volume":2192700},{"date":"2026-05-22T00:00:00Z","price":187.02999877929688,"volume":2120800},{"date":"2026-05-26T00:00:00Z","price":187.19000244140625,"volume":1411800},{"date":"2026-05-27T00:00:00Z","price":185.64999389648438,"volume":2121600},{"date":"2026-05-28T00:00:00Z","price":185.3300018310547,"volume":2059500},{"date":"2026-05-29T00:00:00Z","price":185.6699981689453,"volume":1499100},{"date":"2026-06-01T00:00:00Z","price":179.7100067138672,"volume":2892500},{"date":"2026-06-02T00:00:00Z","price":177.4499969482422,"volume":2035100},{"date":"2026-06-03T00:00:00Z","price":176.27999877929688,"volume":2397000},{"date":"2026-06-04T00:00:00Z","price":181.8000030517578,"volume":2030300},{"date":"2026-06-05T00:00:00Z","price":185.9499969482422,"volume":2346100},{"date":"2026-06-08T00:00:00Z","price":181.5500030517578,"volume":2040000},{"date":"2026-06-09T00:00:00Z","price":183.42999267578125,"volume":1963700},{"date":"2026-06-10T00:00:00Z","price":178.9600067138672,"volume":2129600},{"date":"2026-06-11T00:00:00Z","price":182.27999877929688,"volume":1749400},{"date":"2026-06-12T00:00:00Z","price":178.75,"volume":2394100},{"date":"2026-06-15T00:00:00Z","price":177.27000427246094,"volume":1328700},{"date":"2026-06-16T00:00:00Z","price":178.7100067138672,"volume":1895800},{"date":"2026-06-17T00:00:00Z","price":177.88999938964844,"volume":1868700},{"date":"2026-06-18T00:00:00Z","price":174.92999267578125,"volume":1667000},{"date":"2026-06-22T00:00:00Z","price":176.42999267578125,"volume":1489600},{"date":"2026-06-23T00:00:00Z","price":181.02000427246094,"volume":1503700},{"date":"2026-06-24T00:00:00Z","price":183.02000427246094,"volume":2377700},{"date":"2026-06-25T00:00:00Z","price":185.67999267578125,"volume":1826200},{"date":"2026-06-26T00:00:00Z","price":188.41000366210938,"volume":3235300},{"date":"2026-06-29T00:00:00Z","price":190.9499969482422,"volume":1644300},{"date":"2026-06-30T00:00:00Z","price":189.6199951171875,"volume":2598700},{"date":"2026-07-01T00:00:00Z","price":183.86000061035156,"volume":2115500},{"date":"2026-07-02T00:00:00Z","price":195.14999389648438,"volume":2379500},{"date":"2026-07-06T00:00:00Z","price":190.16000366210938,"volume":1872000},{"date":"2026-07-07T00:00:00Z","price":193.1199951171875,"volume":2130000},{"date":"2026-07-08T00:00:00Z","price":189.27999877929688,"volume":1967800},{"date":"2026-07-09T00:00:00Z","price":178.49000549316406,"volume":6649000},{"date":"2026-07-10T00:00:00Z","price":171.61000061035156,"volume":3596900},{"date":"2026-07-13T00:00:00Z","price":169.47000122070312,"volume":4666100},{"date":"2026-07-14T00:00:00Z","price":164.5,"volume":3605500},{"date":"2026-07-15T00:00:00Z","price":168.3699951171875,"volume":2938200},{"date":"2026-07-16T00:00:00Z","price":169.2899932861328,"volume":3018300},{"date":"2026-07-17T00:00:00Z","price":168.89999389648438,"volume":1981300},{"date":"2026-07-20T00:00:00Z","price":164.52000427246094,"volume":2552900},{"date":"2026-07-21T00:00:00Z","price":169.33999633789062,"volume":1986000},{"date":"2026-07-22T00:00:00Z","price":169.72999572753906,"volume":1683700},{"date":"2026-07-23T00:00:00Z","price":168.27000427246094,"volume":2394100},{"date":"2026-07-24T00:00:00Z","price":169.25999450683594,"volume":2010000},{"date":"2026-07-27T00:00:00Z","price":169.63999938964844,"volume":3861200},{"date":"2026-07-28T00:00:00Z","price":172.47999572753906,"volume":4740700},{"date":"2026-07-29T00:00:00Z","price":173.3000030517578,"volume":2252100},{"date":"2026-07-30T00:00:00Z","price":171.33999633789062,"volume":2260600},{"date":"2026-07-31T00:00:00Z","price":169.63999938964844,"volume":1669900},{"date":"2026-08-03T00:00:00Z","price":157.97000122070312,"volume":16313000},{"date":"2026-08-04T00:00:00Z","price":155.6199951171875,"volume":8095300},{"date":"2026-08-05T00:00:00Z","price":161.5,"volume":7002500},{"date":"2026-08-06T00:00:00Z","price":161.07000732421875,"volume":2353900},{"date":"2026-08-07T00:00:00Z","price":161.4199981689453,"volume":3720300},{"date":"2026-08-10T00:00:00Z","price":161.91000366210938,"volume":3745800},{"date":"2026-08-11T00:00:00Z","price":158.75,"volume":2754800},{"date":"2026-08-12T00:00:00Z","price":158.5,"volume":4140400},{"date":"2026-08-13T00:00:00Z","price":157.24000549316406,"volume":3598300},{"date":"2026-08-14T00:00:00Z","price":156.4499969482422,"volume":3697500},{"date":"2026-08-17T00:00:00Z","price":156.88999938964844,"volume":3361600},{"date":"2026-08-18T00:00:00Z","price":160.10000610351562,"volume":3001300},{"date":"2026-08-19T00:00:00Z","price":164.9499969482422,"volume":3817900},{"date":"2026-08-20T00:00:00Z","price":164.49000549316406,"volume":5094000},{"date":"2026-08-21T00:00:00Z","price":165.97999572753906,"volume":3179600},{"date":"2026-08-24T00:00:00Z","price":166.7100067138672,"volume":2780100},{"date":"2026-08-25T00:00:00Z","price":169.66000366210938,"volume":3453200},{"date":"2026-08-26T00:00:00Z","price":166.27000427246094,"volume":2680600},{"date":"2026-08-27T00:00:00Z","price":164.52000427246094,"volume":2495200},{"date":"2026-08-28T00:00:00Z","price":162.6999969482422,"volume":2880700},{"date":"2026-08-31T00:00:00Z","price":162.1300048828125,"volume":3067800},{"date":"2026-09-01T00:00:00Z","price":162.47000122070312,"volume":2598500},{"date":"2026-09-02T00:00:00Z","price":161.6300048828125,"volume":3300800},{"date":"2026-09-03T00:00:00Z","price":164.77000427246094,"volume":2425200},{"date":"2026-09-04T00:00:00Z","price":162.6999969482422,"volume":3070400},{"date":"2026-09-08T00:00:00Z","price":160.0399932861328,"volume":5145600},{"date":"2026-09-09T00:00:00Z","price":156.94000244140625,"volume":3873500},{"date":"2026-09-10T00:00:00Z","price":159.63999938964844,"volume":2935300},{"date":"2026-09-11T00:00:00Z","price":160.1699981689453,"volume":2227300},{"date":"2026-09-14T00:00:00Z","price":163.77999877929688,"volume":3093600},{"date":"2026-09-15T00:00:00Z","price":161.85000610351562,"volume":2939400},{"date":"2026-09-16T00:00:00Z","price":162.88999938964844,"volume":3859100},{"date":"2026-09-17T00:00:00Z","price":166.13999938964844,"volume":3807500},{"date":"2026-09-18T00:00:00Z","price":166.0800018310547,"volume":3060300},{"date":"2026-09-21T00:00:00Z","price":168.10000610351562,"volume":2937800},{"date":"2026-09-22T00:00:00Z","price":168.3699951171875,"volume":2306200},{"date":"2026-09-23T00:00:00Z","price":163.3300018310547,"volume":2361200},{"date":"2026-09-24T00:00:00Z","price":164.55999755859375,"volume":3188400},{"date":"2026-09-25T00:00:00Z","price":166.5800018310547,"volume":2067900},{"date":"2026-09-28T00:00:00Z","price":166.14999389648438,"volume":1726600},{"date":"2026-09-29T00:00:00Z","price":164.2100067138672,"volume":3372100},{"date":"2026-09-30T00:00:00Z","price":161.47000122070312,"volume":2225200},{"date":"2026-10-01T00:00:00Z","price":157.6999969482422,"volume":3377400},{"date":"2026-10-02T00:00:00Z","price":156.89999389648438,"volume":3035400},{"date":"2026-10-05T00:00:00Z","price":156.52999877929688,"volume":2256000},{"date":"2026-10-06T00:00:00Z","price":158.61000061035156,"volume":2050200},{"date":"2026-10-07T00:00:00Z","price":160.1199951171875,"volume":2458400},{"date":"2026-10-08T00:00:00Z","price":158.77999877929688,"volume":3488700},{"date":"2026-10-09T00:00:00Z","price":159.1999969482422,"volume":2121700},{"date":"2026-10-12T00:00:00Z","price":158.3300018310547,"volume":2855600},{"date":"2026-10-13T00:00:00Z","price":155.82000732421875,"volume":3112400},{"date":"2026-10-14T00:00:00Z","price":162.02999877929688,"volume":3333500},{"date":"2026-10-15T00:00:00Z","price":166.67999267578125,"volume":4403800},{"date":"2026-10-16T00:00:00Z","price":165.41000366210938,"volume":3460900},{"date":"2026-10-19T00:00:00Z","price":163.9499969482422,"volume":2322100},{"date":"2026-10-20T00:00:00Z","price":168.82000732421875,"volume":4592300},{"date":"2026-10-21T00:00:00Z","price":168.4499969482422,"volume":1896800},{"date":"2026-10-22T00:00:00Z","price":172.57000732421875,"volume":2773200},{"date":"2026-10-23T00:00:00Z","price":171.49000549316406,"volume":3691400},{"date":"2026-10-26T00:00:00Z","price":172.05999755859375,"volume":3309800},{"date":"2026-10-27T00:00:00Z","price":170.0800018310547,"volume":2905100},{"date":"2026-10-28T00:00:00Z","price":169.50999450683594,"volume":1697900},{"date":"2026-10-29T00:00:00Z","price":174.39999389648438,"volume":3714800},{"date":"2026-10-30T00:00:00Z","price":186.64999389648438,"volume":5464500},{"date":"2026-11-02T00:00:00Z","price":186.5800018310547,"volume":2699200},{"date":"2026-11-03T00:00:00Z","price":183.8800048828125,"volume":3885200},{"date":"2026-11-04T00:00:00Z","price":189.00999450683594,"volume":4555700},{"date":"2026-11-05T00:00:00Z","price":186.85000610351562,"volume":4840900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.43,"return90d":1.626240336798812,"avgDollarVolume":528028220.0320532,"historyDays":277,"eligible":true,"volatility":27.541875652566578,"rsi14":75.39081219980267,"sma200":180.20154991149903,"relativeVolume":1.5205226410654242,"high52":209.47999572753906,"low52":155.6199951171875,"rank":45,"score":55.55555555555556,"peSource":"https://finance.yahoo.com/quote/AZN/","peFetchedAt":"2026-11-06T02:49:39.617791+00:00","peStatus":"reported"},{"ticker":"RY","companyName":"Royal Bank Of Canada Common Stock","sector":"Financials","price":203.75999450683594,"change":-6.029998779296875,"changePercent":-2.874302384419525,"marketCap":290439527532.0,"volume":1286400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":147.1999969482422,"volume":803400},{"date":"2025-10-02T00:00:00Z","price":146.4199981689453,"volume":585000},{"date":"2025-10-03T00:00:00Z","price":146.9600067138672,"volume":723800},{"date":"2025-10-06T00:00:00Z","price":147.02999877929688,"volume":1041100},{"date":"2025-10-07T00:00:00Z","price":145.8699951171875,"volume":1034800},{"date":"2025-10-08T00:00:00Z","price":145.0399932861328,"volume":875600},{"date":"2025-10-09T00:00:00Z","price":145.25999450683594,"volume":1260600},{"date":"2025-10-10T00:00:00Z","price":143.63999938964844,"volume":1216300},{"date":"2025-10-13T00:00:00Z","price":144.5800018310547,"volume":508100},{"date":"2025-10-14T00:00:00Z","price":145.44000244140625,"volume":689600},{"date":"2025-10-15T00:00:00Z","price":146.77999877929688,"volume":1152400},{"date":"2025-10-16T00:00:00Z","price":145.30999755859375,"volume":1357800},{"date":"2025-10-17T00:00:00Z","price":145.7899932861328,"volume":1401800},{"date":"2025-10-20T00:00:00Z","price":146.94000244140625,"volume":1288700},{"date":"2025-10-21T00:00:00Z","price":146.60000610351562,"volume":2129700},{"date":"2025-10-22T00:00:00Z","price":146.8000030517578,"volume":535200},{"date":"2025-10-23T00:00:00Z","price":147.47000122070312,"volume":559100},{"date":"2025-10-24T00:00:00Z","price":147.77999877929688,"volume":3877200},{"date":"2025-10-27T00:00:00Z","price":148.22999572753906,"volume":1842100},{"date":"2025-10-28T00:00:00Z","price":149.0500030517578,"volume":1076200},{"date":"2025-10-29T00:00:00Z","price":146.69000244140625,"volume":612900},{"date":"2025-10-30T00:00:00Z","price":145.89999389648438,"volume":1234900},{"date":"2025-10-31T00:00:00Z","price":146.5,"volume":744400},{"date":"2025-11-03T00:00:00Z","price":147.41000366210938,"volume":633400},{"date":"2025-11-04T00:00:00Z","price":145.77000427246094,"volume":965500},{"date":"2025-11-05T00:00:00Z","price":145.66000366210938,"volume":823200},{"date":"2025-11-06T00:00:00Z","price":145.41000366210938,"volume":568800},{"date":"2025-11-07T00:00:00Z","price":145.4600067138672,"volume":1082800},{"date":"2025-11-10T00:00:00Z","price":146.88999938964844,"volume":2461500},{"date":"2025-11-11T00:00:00Z","price":147.72000122070312,"volume":988200},{"date":"2025-11-12T00:00:00Z","price":148.97000122070312,"volume":812700},{"date":"2025-11-13T00:00:00Z","price":146.77000427246094,"volume":810100},{"date":"2025-11-14T00:00:00Z","price":146.55999755859375,"volume":2137500},{"date":"2025-11-17T00:00:00Z","price":147.1300048828125,"volume":1729000},{"date":"2025-11-18T00:00:00Z","price":149.11000061035156,"volume":1680600},{"date":"2025-11-19T00:00:00Z","price":148.27000427246094,"volume":866000},{"date":"2025-11-20T00:00:00Z","price":147.35000610351562,"volume":1618900},{"date":"2025-11-21T00:00:00Z","price":149.99000549316406,"volume":1532400},{"date":"2025-11-24T00:00:00Z","price":149.7100067138672,"volume":1008200},{"date":"2025-11-25T00:00:00Z","price":152.22000122070312,"volume":879000},{"date":"2025-11-26T00:00:00Z","price":153.19000244140625,"volume":787700},{"date":"2025-11-28T00:00:00Z","price":154.08999633789062,"volume":374300},{"date":"2025-12-01T00:00:00Z","price":152.88999938964844,"volume":953600},{"date":"2025-12-02T00:00:00Z","price":154.42999267578125,"volume":1459100},{"date":"2025-12-03T00:00:00Z","price":156.67999267578125,"volume":1327200},{"date":"2025-12-04T00:00:00Z","price":160.55999755859375,"volume":1471100},{"date":"2025-12-05T00:00:00Z","price":162.47999572753906,"volume":1062100},{"date":"2025-12-08T00:00:00Z","price":163.38999938964844,"volume":2317000},{"date":"2025-12-09T00:00:00Z","price":163.1999969482422,"volume":1109500},{"date":"2025-12-10T00:00:00Z","price":165.13999938964844,"volume":821900},{"date":"2025-12-11T00:00:00Z","price":167.02000427246094,"volume":1232200},{"date":"2025-12-12T00:00:00Z","price":165.86000061035156,"volume":1585900},{"date":"2025-12-15T00:00:00Z","price":167.08999633789062,"volume":1006400},{"date":"2025-12-16T00:00:00Z","price":166.3699951171875,"volume":929100},{"date":"2025-12-17T00:00:00Z","price":165.2899932861328,"volume":883200},{"date":"2025-12-18T00:00:00Z","price":167.13999938964844,"volume":1050200},{"date":"2025-12-19T00:00:00Z","price":168.74000549316406,"volume":1022400},{"date":"2025-12-22T00:00:00Z","price":169.8300018310547,"volume":724100},{"date":"2025-12-23T00:00:00Z","price":170.91000366210938,"volume":545200},{"date":"2025-12-24T00:00:00Z","price":171.1999969482422,"volume":697900},{"date":"2025-12-26T00:00:00Z","price":171.50999450683594,"volume":306200},{"date":"2025-12-29T00:00:00Z","price":171.74000549316406,"volume":659300},{"date":"2025-12-30T00:00:00Z","price":171.58999633789062,"volume":695400},{"date":"2025-12-31T00:00:00Z","price":170.49000549316406,"volume":729700},{"date":"2026-01-02T00:00:00Z","price":170.77999877929688,"volume":671200},{"date":"2026-01-05T00:00:00Z","price":173.11000061035156,"volume":1021100},{"date":"2026-01-06T00:00:00Z","price":170.4199981689453,"volume":1115500},{"date":"2026-01-07T00:00:00Z","price":169.16000366210938,"volume":594300},{"date":"2026-01-08T00:00:00Z","price":169.5500030517578,"volume":591800},{"date":"2026-01-09T00:00:00Z","price":169.19000244140625,"volume":859800},{"date":"2026-01-12T00:00:00Z","price":169.64999389648438,"volume":2863700},{"date":"2026-01-13T00:00:00Z","price":168.94000244140625,"volume":2126800},{"date":"2026-01-14T00:00:00Z","price":168.60000610351562,"volume":739300},{"date":"2026-01-15T00:00:00Z","price":169.3300018310547,"volume":539700},{"date":"2026-01-16T00:00:00Z","price":169.17999267578125,"volume":1971400},{"date":"2026-01-20T00:00:00Z","price":167.44000244140625,"volume":1286400},{"date":"2026-01-21T00:00:00Z","price":168.0,"volume":1150000},{"date":"2026-01-22T00:00:00Z","price":168.86000061035156,"volume":779600},{"date":"2026-01-23T00:00:00Z","price":169.72000122070312,"volume":6532000},{"date":"2026-01-26T00:00:00Z","price":167.32000732421875,"volume":2382000},{"date":"2026-01-27T00:00:00Z","price":168.83999633789062,"volume":1355100},{"date":"2026-01-28T00:00:00Z","price":166.5800018310547,"volume":1704600},{"date":"2026-01-29T00:00:00Z","price":168.77999877929688,"volume":1607100},{"date":"2026-01-30T00:00:00Z","price":166.22999572753906,"volume":966000},{"date":"2026-02-02T00:00:00Z","price":168.61000061035156,"volume":755700},{"date":"2026-02-03T00:00:00Z","price":170.55999755859375,"volume":1243700},{"date":"2026-02-04T00:00:00Z","price":170.02000427246094,"volume":1737200},{"date":"2026-02-05T00:00:00Z","price":168.83999633789062,"volume":1100500},{"date":"2026-02-06T00:00:00Z","price":170.39999389648438,"volume":1124100},{"date":"2026-02-09T00:00:00Z","price":174.16000366210938,"volume":794100},{"date":"2026-02-10T00:00:00Z","price":175.4600067138672,"volume":835900},{"date":"2026-02-11T00:00:00Z","price":172.9499969482422,"volume":3006400},{"date":"2026-02-12T00:00:00Z","price":169.35000610351562,"volume":2561800},{"date":"2026-02-13T00:00:00Z","price":169.47000122070312,"volume":1503400},{"date":"2026-02-17T00:00:00Z","price":169.41000366210938,"volume":1416800},{"date":"2026-02-18T00:00:00Z","price":170.75,"volume":959200},{"date":"2026-02-19T00:00:00Z","price":170.6999969482422,"volume":452800},{"date":"2026-02-20T00:00:00Z","price":172.47000122070312,"volume":1002500},{"date":"2026-02-23T00:00:00Z","price":170.58999633789062,"volume":1340600},{"date":"2026-02-24T00:00:00Z","price":170.64999389648438,"volume":973400},{"date":"2026-02-25T00:00:00Z","price":173.63999938964844,"volume":1252600},{"date":"2026-02-26T00:00:00Z","price":169.8300018310547,"volume":1701100},{"date":"2026-02-27T00:00:00Z","price":167.22999572753906,"volume":2485400},{"date":"2026-03-02T00:00:00Z","price":168.6199951171875,"volume":1055700},{"date":"2026-03-03T00:00:00Z","price":165.89999389648438,"volume":992600},{"date":"2026-03-04T00:00:00Z","price":165.9499969482422,"volume":1150300},{"date":"2026-03-05T00:00:00Z","price":164.41000366210938,"volume":1371700},{"date":"2026-03-06T00:00:00Z","price":163.52000427246094,"volume":1174400},{"date":"2026-03-09T00:00:00Z","price":163.44000244140625,"volume":1446700},{"date":"2026-03-10T00:00:00Z","price":165.41000366210938,"volume":1255900},{"date":"2026-03-11T00:00:00Z","price":165.0,"volume":1157200},{"date":"2026-03-12T00:00:00Z","price":162.97000122070312,"volume":913100},{"date":"2026-03-13T00:00:00Z","price":161.25999450683594,"volume":876400},{"date":"2026-03-16T00:00:00Z","price":163.8800048828125,"volume":1088100},{"date":"2026-03-17T00:00:00Z","price":164.22000122070312,"volume":1988400},{"date":"2026-03-18T00:00:00Z","price":162.35000610351562,"volume":2350600},{"date":"2026-03-19T00:00:00Z","price":160.3300018310547,"volume":1276400},{"date":"2026-03-20T00:00:00Z","price":159.1999969482422,"volume":1330300},{"date":"2026-03-23T00:00:00Z","price":161.82000732421875,"volume":1402200},{"date":"2026-03-24T00:00:00Z","price":162.11000061035156,"volume":1332200},{"date":"2026-03-25T00:00:00Z","price":162.5,"volume":1720400},{"date":"2026-03-26T00:00:00Z","price":160.19000244140625,"volume":1706900},{"date":"2026-03-27T00:00:00Z","price":158.2100067138672,"volume":2204900},{"date":"2026-03-30T00:00:00Z","price":157.85000610351562,"volume":1174600},{"date":"2026-03-31T00:00:00Z","price":161.77999877929688,"volume":1094900},{"date":"2026-04-01T00:00:00Z","price":163.4199981689453,"volume":1361200},{"date":"2026-04-02T00:00:00Z","price":163.38999938964844,"volume":785700},{"date":"2026-04-06T00:00:00Z","price":164.4499969482422,"volume":816700},{"date":"2026-04-07T00:00:00Z","price":165.38999938964844,"volume":789400},{"date":"2026-04-08T00:00:00Z","price":169.47000122070312,"volume":2498100},{"date":"2026-04-09T00:00:00Z","price":170.7899932861328,"volume":2473800},{"date":"2026-04-10T00:00:00Z","price":171.91000366210938,"volume":1235000},{"date":"2026-04-13T00:00:00Z","price":173.6699981689453,"volume":2379400},{"date":"2026-04-14T00:00:00Z","price":174.89999389648438,"volume":1260600},{"date":"2026-04-15T00:00:00Z","price":175.9499969482422,"volume":1108700},{"date":"2026-04-16T00:00:00Z","price":175.85000610351562,"volume":2296000},{"date":"2026-04-17T00:00:00Z","price":178.44000244140625,"volume":2344000},{"date":"2026-04-20T00:00:00Z","price":180.00999450683594,"volume":1069900},{"date":"2026-04-21T00:00:00Z","price":177.4499969482422,"volume":1305000},{"date":"2026-04-22T00:00:00Z","price":176.38999938964844,"volume":5586100},{"date":"2026-04-23T00:00:00Z","price":174.91000366210938,"volume":3741600},{"date":"2026-04-24T00:00:00Z","price":175.3300018310547,"volume":2919000},{"date":"2026-04-27T00:00:00Z","price":176.6699981689453,"volume":2243000},{"date":"2026-04-28T00:00:00Z","price":177.75999450683594,"volume":1433200},{"date":"2026-04-29T00:00:00Z","price":175.22000122070312,"volume":1287900},{"date":"2026-04-30T00:00:00Z","price":179.97000122070312,"volume":1370800},{"date":"2026-05-01T00:00:00Z","price":179.5399932861328,"volume":604100},{"date":"2026-05-04T00:00:00Z","price":177.92999267578125,"volume":629400},{"date":"2026-05-05T00:00:00Z","price":178.47999572753906,"volume":684400},{"date":"2026-05-06T00:00:00Z","price":181.6300048828125,"volume":749800},{"date":"2026-05-07T00:00:00Z","price":181.35000610351562,"volume":696700},{"date":"2026-05-08T00:00:00Z","price":181.67999267578125,"volume":2303800},{"date":"2026-05-11T00:00:00Z","price":180.85000610351562,"volume":1162100},{"date":"2026-05-12T00:00:00Z","price":182.27999877929688,"volume":1064800},{"date":"2026-05-13T00:00:00Z","price":179.9199981689453,"volume":2336300},{"date":"2026-05-14T00:00:00Z","price":183.8300018310547,"volume":712400},{"date":"2026-05-15T00:00:00Z","price":183.39999389648438,"volume":743400},{"date":"2026-05-18T00:00:00Z","price":184.7899932861328,"volume":316100},{"date":"2026-05-19T00:00:00Z","price":183.52999877929688,"volume":1089900},{"date":"2026-05-20T00:00:00Z","price":187.22000122070312,"volume":793500},{"date":"2026-05-21T00:00:00Z","price":189.17999267578125,"volume":787500},{"date":"2026-05-22T00:00:00Z","price":189.7100067138672,"volume":677800},{"date":"2026-05-26T00:00:00Z","price":189.97000122070312,"volume":994900},{"date":"2026-05-27T00:00:00Z","price":189.1300048828125,"volume":1237900},{"date":"2026-05-28T00:00:00Z","price":188.88999938964844,"volume":1448200},{"date":"2026-05-29T00:00:00Z","price":189.52999877929688,"volume":2132900},{"date":"2026-06-01T00:00:00Z","price":188.55999755859375,"volume":2015300},{"date":"2026-06-02T00:00:00Z","price":191.1300048828125,"volume":1253800},{"date":"2026-06-03T00:00:00Z","price":191.0800018310547,"volume":1913300},{"date":"2026-06-04T00:00:00Z","price":194.97000122070312,"volume":883500},{"date":"2026-06-05T00:00:00Z","price":194.0399932861328,"volume":1312300},{"date":"2026-06-08T00:00:00Z","price":195.32000732421875,"volume":975800},{"date":"2026-06-09T00:00:00Z","price":197.88999938964844,"volume":1161600},{"date":"2026-06-10T00:00:00Z","price":197.61000061035156,"volume":2370200},{"date":"2026-06-11T00:00:00Z","price":199.27000427246094,"volume":1788700},{"date":"2026-06-12T00:00:00Z","price":199.5399932861328,"volume":1964500},{"date":"2026-06-15T00:00:00Z","price":199.07000732421875,"volume":2437900},{"date":"2026-06-16T00:00:00Z","price":201.1300048828125,"volume":1171000},{"date":"2026-06-17T00:00:00Z","price":200.6999969482422,"volume":1895500},{"date":"2026-06-18T00:00:00Z","price":201.55999755859375,"volume":2514900},{"date":"2026-06-22T00:00:00Z","price":202.74000549316406,"volume":2722300},{"date":"2026-06-23T00:00:00Z","price":202.92999267578125,"volume":2553300},{"date":"2026-06-24T00:00:00Z","price":202.16000366210938,"volume":2542000},{"date":"2026-06-25T00:00:00Z","price":203.72999572753906,"volume":1878300},{"date":"2026-06-26T00:00:00Z","price":202.85000610351562,"volume":2633000},{"date":"2026-06-29T00:00:00Z","price":204.7899932861328,"volume":1268300},{"date":"2026-06-30T00:00:00Z","price":206.97000122070312,"volume":2151500},{"date":"2026-07-01T00:00:00Z","price":208.30999755859375,"volume":752700},{"date":"2026-07-02T00:00:00Z","price":204.7899932861328,"volume":2803100},{"date":"2026-07-06T00:00:00Z","price":208.0500030517578,"volume":1460500},{"date":"2026-07-07T00:00:00Z","price":209.07000732421875,"volume":1409500},{"date":"2026-07-08T00:00:00Z","price":205.77000427246094,"volume":1393300},{"date":"2026-07-09T00:00:00Z","price":208.55999755859375,"volume":898000},{"date":"2026-07-10T00:00:00Z","price":211.08999633789062,"volume":848400},{"date":"2026-07-13T00:00:00Z","price":210.69000244140625,"volume":1657300},{"date":"2026-07-14T00:00:00Z","price":214.0399932861328,"volume":1643600},{"date":"2026-07-15T00:00:00Z","price":217.8699951171875,"volume":1530700},{"date":"2026-07-16T00:00:00Z","price":216.07000732421875,"volume":1566400},{"date":"2026-07-17T00:00:00Z","price":215.42999267578125,"volume":1211800},{"date":"2026-07-20T00:00:00Z","price":210.3699951171875,"volume":1809400},{"date":"2026-07-21T00:00:00Z","price":210.8800048828125,"volume":1705500},{"date":"2026-07-22T00:00:00Z","price":211.4499969482422,"volume":1432700},{"date":"2026-07-23T00:00:00Z","price":208.4600067138672,"volume":1200000},{"date":"2026-07-24T00:00:00Z","price":209.08999633789062,"volume":3093400},{"date":"2026-07-27T00:00:00Z","price":209.50999450683594,"volume":1139100},{"date":"2026-07-28T00:00:00Z","price":212.3800048828125,"volume":1083200},{"date":"2026-07-29T00:00:00Z","price":206.4499969482422,"volume":1589300},{"date":"2026-07-30T00:00:00Z","price":210.1199951171875,"volume":899200},{"date":"2026-07-31T00:00:00Z","price":209.50999450683594,"volume":1427700},{"date":"2026-08-03T00:00:00Z","price":210.47000122070312,"volume":941300},{"date":"2026-08-04T00:00:00Z","price":208.5399932861328,"volume":1596600},{"date":"2026-08-05T00:00:00Z","price":211.27000427246094,"volume":944900},{"date":"2026-08-06T00:00:00Z","price":211.4499969482422,"volume":1666600},{"date":"2026-08-07T00:00:00Z","price":211.0800018310547,"volume":691200},{"date":"2026-08-10T00:00:00Z","price":210.7899932861328,"volume":678500},{"date":"2026-08-11T00:00:00Z","price":210.25999450683594,"volume":1262000},{"date":"2026-08-12T00:00:00Z","price":213.47999572753906,"volume":1720500},{"date":"2026-08-13T00:00:00Z","price":215.0,"volume":1844000},{"date":"2026-08-14T00:00:00Z","price":216.55999755859375,"volume":1193200},{"date":"2026-08-17T00:00:00Z","price":216.19000244140625,"volume":586100},{"date":"2026-08-18T00:00:00Z","price":212.99000549316406,"volume":976700},{"date":"2026-08-19T00:00:00Z","price":207.6199951171875,"volume":2675500},{"date":"2026-08-20T00:00:00Z","price":205.2100067138672,"volume":1037800},{"date":"2026-08-21T00:00:00Z","price":205.22999572753906,"volume":1538400},{"date":"2026-08-24T00:00:00Z","price":204.02000427246094,"volume":1793500},{"date":"2026-08-25T00:00:00Z","price":207.08999633789062,"volume":1777500},{"date":"2026-08-26T00:00:00Z","price":207.2100067138672,"volume":1332500},{"date":"2026-08-27T00:00:00Z","price":204.5399932861328,"volume":1725000},{"date":"2026-08-28T00:00:00Z","price":204.22999572753906,"volume":970200},{"date":"2026-08-31T00:00:00Z","price":204.14999389648438,"volume":1578100},{"date":"2026-09-01T00:00:00Z","price":203.47999572753906,"volume":1483800},{"date":"2026-09-02T00:00:00Z","price":207.86000061035156,"volume":1010100},{"date":"2026-09-03T00:00:00Z","price":212.07000732421875,"volume":1033300},{"date":"2026-09-04T00:00:00Z","price":210.58999633789062,"volume":560000},{"date":"2026-09-08T00:00:00Z","price":209.0,"volume":748800},{"date":"2026-09-09T00:00:00Z","price":206.80999755859375,"volume":497400},{"date":"2026-09-10T00:00:00Z","price":205.97999572753906,"volume":740900},{"date":"2026-09-11T00:00:00Z","price":205.89999389648438,"volume":823200},{"date":"2026-09-14T00:00:00Z","price":205.16000366210938,"volume":866300},{"date":"2026-09-15T00:00:00Z","price":204.22999572753906,"volume":675900},{"date":"2026-09-16T00:00:00Z","price":202.2899932861328,"volume":1088500},{"date":"2026-09-17T00:00:00Z","price":203.57000732421875,"volume":809500},{"date":"2026-09-18T00:00:00Z","price":203.3000030517578,"volume":1460400},{"date":"2026-09-21T00:00:00Z","price":206.19000244140625,"volume":1672800},{"date":"2026-09-22T00:00:00Z","price":203.8300018310547,"volume":1166100},{"date":"2026-09-23T00:00:00Z","price":199.4499969482422,"volume":1295400},{"date":"2026-09-24T00:00:00Z","price":199.5,"volume":881500},{"date":"2026-09-25T00:00:00Z","price":201.97999572753906,"volume":877300},{"date":"2026-09-28T00:00:00Z","price":200.9499969482422,"volume":786600},{"date":"2026-09-29T00:00:00Z","price":199.8000030517578,"volume":853700},{"date":"2026-09-30T00:00:00Z","price":196.58999633789062,"volume":995200},{"date":"2026-10-01T00:00:00Z","price":195.36000061035156,"volume":1400700},{"date":"2026-10-02T00:00:00Z","price":195.6699981689453,"volume":1800900},{"date":"2026-10-05T00:00:00Z","price":194.6699981689453,"volume":1304900},{"date":"2026-10-06T00:00:00Z","price":196.35000610351562,"volume":780300},{"date":"2026-10-07T00:00:00Z","price":191.22000122070312,"volume":776400},{"date":"2026-10-08T00:00:00Z","price":190.55999755859375,"volume":1220400},{"date":"2026-10-09T00:00:00Z","price":191.91000366210938,"volume":949700},{"date":"2026-10-12T00:00:00Z","price":192.75999450683594,"volume":480100},{"date":"2026-10-13T00:00:00Z","price":194.6699981689453,"volume":1509000},{"date":"2026-10-14T00:00:00Z","price":193.82000732421875,"volume":726900},{"date":"2026-10-15T00:00:00Z","price":196.67999267578125,"volume":780600},{"date":"2026-10-16T00:00:00Z","price":197.8000030517578,"volume":643100},{"date":"2026-10-19T00:00:00Z","price":196.3000030517578,"volume":2216100},{"date":"2026-10-20T00:00:00Z","price":199.0500030517578,"volume":2085400},{"date":"2026-10-21T00:00:00Z","price":202.02000427246094,"volume":1888600},{"date":"2026-10-22T00:00:00Z","price":202.05999755859375,"volume":1739600},{"date":"2026-10-23T00:00:00Z","price":201.1699981689453,"volume":4343700},{"date":"2026-10-26T00:00:00Z","price":202.47000122070312,"volume":3397300},{"date":"2026-10-27T00:00:00Z","price":203.02000427246094,"volume":1000400},{"date":"2026-10-28T00:00:00Z","price":204.77000427246094,"volume":864100},{"date":"2026-10-29T00:00:00Z","price":206.02999877929688,"volume":1151900},{"date":"2026-10-30T00:00:00Z","price":202.97999572753906,"volume":1465000},{"date":"2026-11-02T00:00:00Z","price":204.57000732421875,"volume":817100},{"date":"2026-11-03T00:00:00Z","price":203.61000061035156,"volume":659900},{"date":"2026-11-04T00:00:00Z","price":209.7899932861328,"volume":867600},{"date":"2026-11-05T00:00:00Z","price":203.75999450683594,"volume":1286400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.81,"return90d":-2.184246126006495,"avgDollarVolume":255377046.78463405,"historyDays":277,"eligible":true,"volatility":18.363823089517687,"rsi14":59.66902991355665,"sma200":189.9574996948242,"relativeVolume":1.0236307395389548,"high52":217.8699951171875,"low52":145.41000366210938,"rank":46,"score":54.54545454545455,"peSource":"https://finance.yahoo.com/quote/RY/","peFetchedAt":"2026-11-06T02:49:39.701701+00:00","peStatus":"reported"},{"ticker":"PANW","companyName":"Palo Alto Networks Inc. Common Stock","sector":"Technology","price":314.6700134277344,"change":-33.3699951171875,"changePercent":-9.58797675494264,"marketCap":284850940700.0,"volume":13320100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":206.8000030517578,"volume":5623800},{"date":"2025-10-02T00:00:00Z","price":209.3000030517578,"volume":4951600},{"date":"2025-10-03T00:00:00Z","price":207.19000244140625,"volume":4963000},{"date":"2025-10-06T00:00:00Z","price":212.5800018310547,"volume":7286900},{"date":"2025-10-07T00:00:00Z","price":211.0399932861328,"volume":4982800},{"date":"2025-10-08T00:00:00Z","price":217.7899932861328,"volume":5122900},{"date":"2025-10-09T00:00:00Z","price":215.1699981689453,"volume":4548800},{"date":"2025-10-10T00:00:00Z","price":208.5500030517578,"volume":5425000},{"date":"2025-10-13T00:00:00Z","price":213.27999877929688,"volume":4449200},{"date":"2025-10-14T00:00:00Z","price":207.55999755859375,"volume":4381700},{"date":"2025-10-15T00:00:00Z","price":206.6999969482422,"volume":4992300},{"date":"2025-10-16T00:00:00Z","price":205.50999450683594,"volume":3675600},{"date":"2025-10-17T00:00:00Z","price":207.88999938964844,"volume":4626800},{"date":"2025-10-20T00:00:00Z","price":211.82000732421875,"volume":4086400},{"date":"2025-10-21T00:00:00Z","price":214.39999389648438,"volume":3835800},{"date":"2025-10-22T00:00:00Z","price":212.4199981689453,"volume":4591500},{"date":"2025-10-23T00:00:00Z","price":215.02000427246094,"volume":4001700},{"date":"2025-10-24T00:00:00Z","price":217.11000061035156,"volume":3437200},{"date":"2025-10-27T00:00:00Z","price":220.2899932861328,"volume":5439600},{"date":"2025-10-28T00:00:00Z","price":221.3800048828125,"volume":4608900},{"date":"2025-10-29T00:00:00Z","price":217.16000366210938,"volume":4607700},{"date":"2025-10-30T00:00:00Z","price":218.27000427246094,"volume":3759900},{"date":"2025-10-31T00:00:00Z","price":220.24000549316406,"volume":3958700},{"date":"2025-11-03T00:00:00Z","price":219.22999572753906,"volume":5011600},{"date":"2025-11-04T00:00:00Z","price":214.52000427246094,"volume":6361800},{"date":"2025-11-05T00:00:00Z","price":213.17999267578125,"volume":4309300},{"date":"2025-11-06T00:00:00Z","price":211.3699951171875,"volume":5444800},{"date":"2025-11-07T00:00:00Z","price":212.2899932861328,"volume":5046400},{"date":"2025-11-10T00:00:00Z","price":216.5399932861328,"volume":4917100},{"date":"2025-11-11T00:00:00Z","price":218.27000427246094,"volume":3581100},{"date":"2025-11-12T00:00:00Z","price":210.0399932861328,"volume":4535100},{"date":"2025-11-13T00:00:00Z","price":204.77000427246094,"volume":5361200},{"date":"2025-11-14T00:00:00Z","price":205.25,"volume":5371700},{"date":"2025-11-17T00:00:00Z","price":202.89999389648438,"volume":4860700},{"date":"2025-11-18T00:00:00Z","price":201.0,"volume":5373200},{"date":"2025-11-19T00:00:00Z","price":199.89999389648438,"volume":7529100},{"date":"2025-11-20T00:00:00Z","price":185.07000732421875,"volume":16079000},{"date":"2025-11-21T00:00:00Z","price":182.89999389648438,"volume":8201400},{"date":"2025-11-24T00:00:00Z","price":183.88999938964844,"volume":16207000},{"date":"2025-11-25T00:00:00Z","price":186.27000427246094,"volume":6035600},{"date":"2025-11-26T00:00:00Z","price":185.35000610351562,"volume":5915200},{"date":"2025-11-28T00:00:00Z","price":190.1300048828125,"volume":4808300},{"date":"2025-12-01T00:00:00Z","price":187.72999572753906,"volume":6692000},{"date":"2025-12-02T00:00:00Z","price":189.8800048828125,"volume":5874300},{"date":"2025-12-03T00:00:00Z","price":193.6300048828125,"volume":5489800},{"date":"2025-12-04T00:00:00Z","price":195.67999267578125,"volume":4164800},{"date":"2025-12-05T00:00:00Z","price":198.83999633789062,"volume":4611800},{"date":"2025-12-08T00:00:00Z","price":195.35000610351562,"volume":4425300},{"date":"2025-12-09T00:00:00Z","price":195.0,"volume":3193500},{"date":"2025-12-10T00:00:00Z","price":192.9600067138672,"volume":4715800},{"date":"2025-12-11T00:00:00Z","price":190.36000061035156,"volume":5776100},{"date":"2025-12-12T00:00:00Z","price":191.69000244140625,"volume":5352700},{"date":"2025-12-15T00:00:00Z","price":185.8800048828125,"volume":6660300},{"date":"2025-12-16T00:00:00Z","price":187.08999633789062,"volume":5757200},{"date":"2025-12-17T00:00:00Z","price":183.44000244140625,"volume":5758300},{"date":"2025-12-18T00:00:00Z","price":185.8800048828125,"volume":7224300},{"date":"2025-12-19T00:00:00Z","price":186.8800048828125,"volume":19050300},{"date":"2025-12-22T00:00:00Z","price":189.49000549316406,"volume":4982500},{"date":"2025-12-23T00:00:00Z","price":188.1199951171875,"volume":3371300},{"date":"2025-12-24T00:00:00Z","price":187.22000122070312,"volume":1829300},{"date":"2025-12-26T00:00:00Z","price":188.4499969482422,"volume":2527600},{"date":"2025-12-29T00:00:00Z","price":186.85000610351562,"volume":2660000},{"date":"2025-12-30T00:00:00Z","price":186.85000610351562,"volume":2847600},{"date":"2025-12-31T00:00:00Z","price":184.1999969482422,"volume":3253100},{"date":"2026-01-02T00:00:00Z","price":179.3699951171875,"volume":6909600},{"date":"2026-01-05T00:00:00Z","price":182.1199951171875,"volume":6582900},{"date":"2026-01-06T00:00:00Z","price":185.86000061035156,"volume":5959300},{"date":"2026-01-07T00:00:00Z","price":193.89999389648438,"volume":7613600},{"date":"2026-01-08T00:00:00Z","price":190.8000030517578,"volume":6451300},{"date":"2026-01-09T00:00:00Z","price":189.02000427246094,"volume":5306500},{"date":"2026-01-12T00:00:00Z","price":188.8800048828125,"volume":4281400},{"date":"2026-01-13T00:00:00Z","price":190.85000610351562,"volume":5419600},{"date":"2026-01-14T00:00:00Z","price":190.92999267578125,"volume":5658100},{"date":"2026-01-15T00:00:00Z","price":187.72999572753906,"volume":6530300},{"date":"2026-01-16T00:00:00Z","price":187.66000366210938,"volume":7053100},{"date":"2026-01-20T00:00:00Z","price":184.05999755859375,"volume":7287900},{"date":"2026-01-21T00:00:00Z","price":181.47000122070312,"volume":6301000},{"date":"2026-01-22T00:00:00Z","price":182.27000427246094,"volume":7018000},{"date":"2026-01-23T00:00:00Z","price":180.17999267578125,"volume":5791000},{"date":"2026-01-26T00:00:00Z","price":184.22000122070312,"volume":5356700},{"date":"2026-01-27T00:00:00Z","price":183.5,"volume":5540000},{"date":"2026-01-28T00:00:00Z","price":183.74000549316406,"volume":4159800},{"date":"2026-01-29T00:00:00Z","price":176.1999969482422,"volume":12925300},{"date":"2026-01-30T00:00:00Z","price":176.97000122070312,"volume":7628100},{"date":"2026-02-02T00:00:00Z","price":175.4199981689453,"volume":4978100},{"date":"2026-02-03T00:00:00Z","price":166.24000549316406,"volume":9945900},{"date":"2026-02-04T00:00:00Z","price":166.72000122070312,"volume":10470800},{"date":"2026-02-05T00:00:00Z","price":154.77000427246094,"volume":12780500},{"date":"2026-02-06T00:00:00Z","price":159.32000732421875,"volume":9902500},{"date":"2026-02-09T00:00:00Z","price":166.0,"volume":20917700},{"date":"2026-02-10T00:00:00Z","price":165.50999450683594,"volume":30141600},{"date":"2026-02-11T00:00:00Z","price":165.3000030517578,"volume":43667300},{"date":"2026-02-12T00:00:00Z","price":162.80999755859375,"volume":19646500},{"date":"2026-02-13T00:00:00Z","price":166.9499969482422,"volume":12577000},{"date":"2026-02-17T00:00:00Z","price":163.5,"volume":16586500},{"date":"2026-02-18T00:00:00Z","price":152.35000610351562,"volume":26756800},{"date":"2026-02-19T00:00:00Z","price":150.99000549316406,"volume":13545800},{"date":"2026-02-20T00:00:00Z","price":148.6999969482422,"volume":25857800},{"date":"2026-02-23T00:00:00Z","price":144.13999938964844,"volume":20861500},{"date":"2026-02-24T00:00:00Z","price":141.6699981689453,"volume":23692200},{"date":"2026-02-25T00:00:00Z","price":144.83999633789062,"volume":11157900},{"date":"2026-02-26T00:00:00Z","price":149.39999389648438,"volume":12124900},{"date":"2026-02-27T00:00:00Z","price":148.9199981689453,"volume":9430600},{"date":"2026-03-02T00:00:00Z","price":150.14999389648438,"volume":8281300},{"date":"2026-03-03T00:00:00Z","price":156.08999633789062,"volume":10319500},{"date":"2026-03-04T00:00:00Z","price":158.55999755859375,"volume":9541900},{"date":"2026-03-05T00:00:00Z","price":163.16000366210938,"volume":9220500},{"date":"2026-03-06T00:00:00Z","price":165.0500030517578,"volume":7202500},{"date":"2026-03-09T00:00:00Z","price":165.10000610351562,"volume":9194300},{"date":"2026-03-10T00:00:00Z","price":165.5800018310547,"volume":6847000},{"date":"2026-03-11T00:00:00Z","price":164.92999267578125,"volume":5480900},{"date":"2026-03-12T00:00:00Z","price":168.1199951171875,"volume":7961500},{"date":"2026-03-13T00:00:00Z","price":167.02000427246094,"volume":6258600},{"date":"2026-03-16T00:00:00Z","price":167.4499969482422,"volume":5985100},{"date":"2026-03-17T00:00:00Z","price":169.19000244140625,"volume":5520400},{"date":"2026-03-18T00:00:00Z","price":168.91000366210938,"volume":5789600},{"date":"2026-03-19T00:00:00Z","price":169.74000549316406,"volume":6558200},{"date":"2026-03-20T00:00:00Z","price":162.9499969482422,"volume":16455400},{"date":"2026-03-23T00:00:00Z","price":164.0500030517578,"volume":7218800},{"date":"2026-03-24T00:00:00Z","price":157.2100067138672,"volume":7143100},{"date":"2026-03-25T00:00:00Z","price":153.22000122070312,"volume":6350000},{"date":"2026-03-26T00:00:00Z","price":156.36000061035156,"volume":6082000},{"date":"2026-03-27T00:00:00Z","price":147.02000427246094,"volume":11431400},{"date":"2026-03-30T00:00:00Z","price":154.35000610351562,"volume":12198800},{"date":"2026-03-31T00:00:00Z","price":160.32000732421875,"volume":7751600},{"date":"2026-04-01T00:00:00Z","price":160.6699981689453,"volume":7643200},{"date":"2026-04-02T00:00:00Z","price":163.2100067138672,"volume":4354300},{"date":"2026-04-06T00:00:00Z","price":161.9499969482422,"volume":4814800},{"date":"2026-04-07T00:00:00Z","price":169.8699951171875,"volume":8671300},{"date":"2026-04-08T00:00:00Z","price":173.77999877929688,"volume":12257400},{"date":"2026-04-09T00:00:00Z","price":166.99000549316406,"volume":10583700},{"date":"2026-04-10T00:00:00Z","price":155.72999572753906,"volume":15592700},{"date":"2026-04-13T00:00:00Z","price":162.50999450683594,"volume":8545600},{"date":"2026-04-14T00:00:00Z","price":161.58999633789062,"volume":7415600},{"date":"2026-04-15T00:00:00Z","price":164.11000061035156,"volume":7416200},{"date":"2026-04-16T00:00:00Z","price":166.97000122070312,"volume":7222400},{"date":"2026-04-17T00:00:00Z","price":167.85000610351562,"volume":7037300},{"date":"2026-04-20T00:00:00Z","price":169.55999755859375,"volume":4859700},{"date":"2026-04-21T00:00:00Z","price":174.9600067138672,"volume":5856300},{"date":"2026-04-22T00:00:00Z","price":181.1999969482422,"volume":5903200},{"date":"2026-04-23T00:00:00Z","price":173.2100067138672,"volume":6965200},{"date":"2026-04-24T00:00:00Z","price":178.5399932861328,"volume":5887600},{"date":"2026-04-27T00:00:00Z","price":182.89999389648438,"volume":7893800},{"date":"2026-04-28T00:00:00Z","price":180.99000549316406,"volume":6451900},{"date":"2026-04-29T00:00:00Z","price":181.5399932861328,"volume":4157400},{"date":"2026-04-30T00:00:00Z","price":179.32000732421875,"volume":5771500},{"date":"2026-05-01T00:00:00Z","price":181.0800018310547,"volume":4972100},{"date":"2026-05-04T00:00:00Z","price":184.55999755859375,"volume":4891100},{"date":"2026-05-05T00:00:00Z","price":183.97999572753906,"volume":5150700},{"date":"2026-05-06T00:00:00Z","price":183.67999267578125,"volume":5595600},{"date":"2026-05-07T00:00:00Z","price":196.52999877929688,"volume":10556600},{"date":"2026-05-08T00:00:00Z","price":207.8800048828125,"volume":11641800},{"date":"2026-05-11T00:00:00Z","price":213.66000366210938,"volume":9404300},{"date":"2026-05-12T00:00:00Z","price":215.60000610351562,"volume":8295200},{"date":"2026-05-13T00:00:00Z","price":227.7899932861328,"volume":9337700},{"date":"2026-05-14T00:00:00Z","price":238.2100067138672,"volume":10346700},{"date":"2026-05-15T00:00:00Z","price":242.8300018310547,"volume":11551000},{"date":"2026-05-18T00:00:00Z","price":247.5500030517578,"volume":8734900},{"date":"2026-05-19T00:00:00Z","price":240.1300048828125,"volume":11030200},{"date":"2026-05-20T00:00:00Z","price":246.66000366210938,"volume":8698900},{"date":"2026-05-21T00:00:00Z","price":252.9199981689453,"volume":6323600},{"date":"2026-05-22T00:00:00Z","price":260.5799865722656,"volume":6626100},{"date":"2026-05-26T00:00:00Z","price":256.75,"volume":7164000},{"date":"2026-05-27T00:00:00Z","price":248.47000122070312,"volume":8318000},{"date":"2026-05-28T00:00:00Z","price":257.7699890136719,"volume":5663300},{"date":"2026-05-29T00:00:00Z","price":281.69000244140625,"volume":14998900},{"date":"2026-06-01T00:00:00Z","price":300.4800109863281,"volume":13714500},{"date":"2026-06-02T00:00:00Z","price":297.17999267578125,"volume":20783700},{"date":"2026-06-03T00:00:00Z","price":280.42999267578125,"volume":14716900},{"date":"2026-06-04T00:00:00Z","price":279.25,"volume":9832300},{"date":"2026-06-05T00:00:00Z","price":272.04998779296875,"volume":7795500},{"date":"2026-06-08T00:00:00Z","price":266.3299865722656,"volume":7009800},{"date":"2026-06-09T00:00:00Z","price":260.5199890136719,"volume":7662900},{"date":"2026-06-10T00:00:00Z","price":263.2200012207031,"volume":6495500},{"date":"2026-06-11T00:00:00Z","price":279.5299987792969,"volume":9672400},{"date":"2026-06-12T00:00:00Z","price":279.6199951171875,"volume":6773000},{"date":"2026-06-15T00:00:00Z","price":284.5400085449219,"volume":7394100},{"date":"2026-06-16T00:00:00Z","price":279.8999938964844,"volume":5017100},{"date":"2026-06-17T00:00:00Z","price":282.1300048828125,"volume":5713800},{"date":"2026-06-18T00:00:00Z","price":287.7799987792969,"volume":12194700},{"date":"2026-06-22T00:00:00Z","price":286.3999938964844,"volume":5855400},{"date":"2026-06-23T00:00:00Z","price":290.9200134277344,"volume":5430500},{"date":"2026-06-24T00:00:00Z","price":285.260009765625,"volume":4895700},{"date":"2026-06-25T00:00:00Z","price":293.0899963378906,"volume":8961300},{"date":"2026-06-26T00:00:00Z","price":304.20001220703125,"volume":8269800},{"date":"2026-06-29T00:00:00Z","price":332.0,"volume":10334700},{"date":"2026-06-30T00:00:00Z","price":341.0199890136719,"volume":9634200},{"date":"2026-07-01T00:00:00Z","price":352.0400085449219,"volume":7265500},{"date":"2026-07-02T00:00:00Z","price":348.05999755859375,"volume":7697700},{"date":"2026-07-06T00:00:00Z","price":357.5299987792969,"volume":8752700},{"date":"2026-07-07T00:00:00Z","price":337.0400085449219,"volume":8775700},{"date":"2026-07-08T00:00:00Z","price":320.5899963378906,"volume":9443700},{"date":"2026-07-09T00:00:00Z","price":338.30999755859375,"volume":8537400},{"date":"2026-07-10T00:00:00Z","price":325.9100036621094,"volume":4679200},{"date":"2026-07-13T00:00:00Z","price":330.29998779296875,"volume":5374800},{"date":"2026-07-14T00:00:00Z","price":352.8900146484375,"volume":6013200},{"date":"2026-07-15T00:00:00Z","price":354.0199890136719,"volume":6703800},{"date":"2026-07-16T00:00:00Z","price":353.989990234375,"volume":5884000},{"date":"2026-07-17T00:00:00Z","price":358.67999267578125,"volume":7802700},{"date":"2026-07-20T00:00:00Z","price":348.6600036621094,"volume":5567200},{"date":"2026-07-21T00:00:00Z","price":342.1499938964844,"volume":6738100},{"date":"2026-07-22T00:00:00Z","price":335.2799987792969,"volume":6338100},{"date":"2026-07-23T00:00:00Z","price":325.6300048828125,"volume":5938200},{"date":"2026-07-24T00:00:00Z","price":323.7900085449219,"volume":5134300},{"date":"2026-07-27T00:00:00Z","price":317.32000732421875,"volume":5223400},{"date":"2026-07-28T00:00:00Z","price":319.0,"volume":6507500},{"date":"2026-07-29T00:00:00Z","price":314.1499938964844,"volume":6336700},{"date":"2026-07-30T00:00:00Z","price":325.67999267578125,"volume":6859300},{"date":"2026-07-31T00:00:00Z","price":331.8299865722656,"volume":5027700},{"date":"2026-08-03T00:00:00Z","price":347.1300048828125,"volume":7306700},{"date":"2026-08-04T00:00:00Z","price":366.3399963378906,"volume":8186900},{"date":"2026-08-05T00:00:00Z","price":362.6600036621094,"volume":5607500},{"date":"2026-08-06T00:00:00Z","price":359.489990234375,"volume":5684200},{"date":"2026-08-07T00:00:00Z","price":363.8599853515625,"volume":4811300},{"date":"2026-08-10T00:00:00Z","price":385.0400085449219,"volume":5828000},{"date":"2026-08-11T00:00:00Z","price":383.79998779296875,"volume":6039700},{"date":"2026-08-12T00:00:00Z","price":387.010009765625,"volume":5492100},{"date":"2026-08-13T00:00:00Z","price":396.0,"volume":4593400},{"date":"2026-08-14T00:00:00Z","price":384.2699890136719,"volume":4353500},{"date":"2026-08-17T00:00:00Z","price":375.760009765625,"volume":5088800},{"date":"2026-08-18T00:00:00Z","price":374.1400146484375,"volume":4946000},{"date":"2026-08-19T00:00:00Z","price":359.760009765625,"volume":5286100},{"date":"2026-08-20T00:00:00Z","price":349.55999755859375,"volume":4736200},{"date":"2026-08-21T00:00:00Z","price":357.8699951171875,"volume":5136100},{"date":"2026-08-24T00:00:00Z","price":350.8999938964844,"volume":5463900},{"date":"2026-08-25T00:00:00Z","price":339.8999938964844,"volume":4727900},{"date":"2026-08-26T00:00:00Z","price":339.30999755859375,"volume":4588300},{"date":"2026-08-27T00:00:00Z","price":382.8500061035156,"volume":7308800},{"date":"2026-08-28T00:00:00Z","price":371.5899963378906,"volume":5840700},{"date":"2026-08-31T00:00:00Z","price":382.1300048828125,"volume":8797000},{"date":"2026-09-01T00:00:00Z","price":362.0899963378906,"volume":9282700},{"date":"2026-09-02T00:00:00Z","price":328.4800109863281,"volume":13214800},{"date":"2026-09-03T00:00:00Z","price":331.94000244140625,"volume":6903200},{"date":"2026-09-04T00:00:00Z","price":333.260009765625,"volume":5636200},{"date":"2026-09-08T00:00:00Z","price":336.9800109863281,"volume":6124100},{"date":"2026-09-09T00:00:00Z","price":335.1000061035156,"volume":4409600},{"date":"2026-09-10T00:00:00Z","price":338.489990234375,"volume":4669200},{"date":"2026-09-11T00:00:00Z","price":330.6499938964844,"volume":4679100},{"date":"2026-09-14T00:00:00Z","price":373.94000244140625,"volume":12027300},{"date":"2026-09-15T00:00:00Z","price":375.0899963378906,"volume":6476400},{"date":"2026-09-16T00:00:00Z","price":375.6499938964844,"volume":5242700},{"date":"2026-09-17T00:00:00Z","price":375.05999755859375,"volume":6290400},{"date":"2026-09-18T00:00:00Z","price":363.5799865722656,"volume":13800800},{"date":"2026-09-21T00:00:00Z","price":371.760009765625,"volume":5382300},{"date":"2026-09-22T00:00:00Z","price":374.57000732421875,"volume":8105300},{"date":"2026-09-23T00:00:00Z","price":393.29998779296875,"volume":6272700},{"date":"2026-09-24T00:00:00Z","price":389.9200134277344,"volume":3967700},{"date":"2026-09-25T00:00:00Z","price":374.739990234375,"volume":4879100},{"date":"2026-09-28T00:00:00Z","price":392.0899963378906,"volume":6028100},{"date":"2026-09-29T00:00:00Z","price":388.4100036621094,"volume":5101600},{"date":"2026-09-30T00:00:00Z","price":397.30999755859375,"volume":6084900},{"date":"2026-10-01T00:00:00Z","price":396.25,"volume":5309000},{"date":"2026-10-02T00:00:00Z","price":403.239990234375,"volume":4904700},{"date":"2026-10-05T00:00:00Z","price":406.760009765625,"volume":4449300},{"date":"2026-10-06T00:00:00Z","price":419.9100036621094,"volume":5440700},{"date":"2026-10-07T00:00:00Z","price":405.57000732421875,"volume":3889400},{"date":"2026-10-08T00:00:00Z","price":398.5,"volume":4418600},{"date":"2026-10-09T00:00:00Z","price":418.7799987792969,"volume":3834200},{"date":"2026-10-12T00:00:00Z","price":403.8299865722656,"volume":4797500},{"date":"2026-10-13T00:00:00Z","price":397.0299987792969,"volume":3490900},{"date":"2026-10-14T00:00:00Z","price":375.0400085449219,"volume":7157800},{"date":"2026-10-15T00:00:00Z","price":370.2699890136719,"volume":5604100},{"date":"2026-10-16T00:00:00Z","price":342.0,"volume":8775200},{"date":"2026-10-19T00:00:00Z","price":346.95001220703125,"volume":4596400},{"date":"2026-10-20T00:00:00Z","price":340.2799987792969,"volume":4241200},{"date":"2026-10-21T00:00:00Z","price":347.25,"volume":5162500},{"date":"2026-10-22T00:00:00Z","price":354.9200134277344,"volume":7313000},{"date":"2026-10-23T00:00:00Z","price":380.54998779296875,"volume":6582700},{"date":"2026-10-26T00:00:00Z","price":390.4599914550781,"volume":5128600},{"date":"2026-10-27T00:00:00Z","price":401.70001220703125,"volume":4769900},{"date":"2026-10-28T00:00:00Z","price":394.489990234375,"volume":4575900},{"date":"2026-10-29T00:00:00Z","price":380.57000732421875,"volume":7384000},{"date":"2026-10-30T00:00:00Z","price":365.8699951171875,"volume":7567000},{"date":"2026-11-02T00:00:00Z","price":351.7200012207031,"volume":6648200},{"date":"2026-11-03T00:00:00Z","price":350.20001220703125,"volume":5452000},{"date":"2026-11-04T00:00:00Z","price":348.0400085449219,"volume":5729200},{"date":"2026-11-05T00:00:00Z","price":314.6700134277344,"volume":13320100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":786.68,"return90d":-10.615269347267652,"avgDollarVolume":2239286652.919176,"historyDays":277,"eligible":true,"volatility":64.25920942183156,"rsi14":41.46311610194131,"sma200":272.9313000488281,"relativeVolume":2.1890525758921164,"high52":419.9100036621094,"low52":141.6699981689453,"rank":47,"score":53.535353535353536,"peSource":"https://finance.yahoo.com/quote/PANW/","peFetchedAt":"2026-11-06T02:49:39.971832+00:00","peStatus":"reported"},{"ticker":"TXN","companyName":"Texas Instruments Incorporated Common Stock","sector":"Technology","price":278.1499938964844,"change":-33.339996337890625,"changePercent":-10.703392527254096,"marketCap":284630315731.0,"volume":19184800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":180.38999938964844,"volume":7705000},{"date":"2025-10-02T00:00:00Z","price":182.32000732421875,"volume":6798000},{"date":"2025-10-03T00:00:00Z","price":180.32000732421875,"volume":5167600},{"date":"2025-10-06T00:00:00Z","price":181.80999755859375,"volume":6019800},{"date":"2025-10-07T00:00:00Z","price":177.0500030517578,"volume":5396100},{"date":"2025-10-08T00:00:00Z","price":181.60000610351562,"volume":6377700},{"date":"2025-10-09T00:00:00Z","price":178.9600067138672,"volume":5006100},{"date":"2025-10-10T00:00:00Z","price":171.6999969482422,"volume":9630200},{"date":"2025-10-13T00:00:00Z","price":175.11000061035156,"volume":8610300},{"date":"2025-10-14T00:00:00Z","price":173.94000244140625,"volume":9919400},{"date":"2025-10-15T00:00:00Z","price":175.27000427246094,"volume":9416800},{"date":"2025-10-16T00:00:00Z","price":175.47999572753906,"volume":7188200},{"date":"2025-10-17T00:00:00Z","price":176.5800018310547,"volume":5082600},{"date":"2025-10-20T00:00:00Z","price":179.58999633789062,"volume":6620200},{"date":"2025-10-21T00:00:00Z","price":180.83999633789062,"volume":10301500},{"date":"2025-10-22T00:00:00Z","price":170.7100067138672,"volume":25834500},{"date":"2025-10-23T00:00:00Z","price":172.19000244140625,"volume":8412500},{"date":"2025-10-24T00:00:00Z","price":169.1300048828125,"volume":7691800},{"date":"2025-10-27T00:00:00Z","price":169.41000366210938,"volume":8606300},{"date":"2025-10-28T00:00:00Z","price":166.91000366210938,"volume":9646600},{"date":"2025-10-29T00:00:00Z","price":160.25999450683594,"volume":11961900},{"date":"2025-10-30T00:00:00Z","price":160.50999450683594,"volume":9477600},{"date":"2025-10-31T00:00:00Z","price":161.4600067138672,"volume":8707900},{"date":"2025-11-03T00:00:00Z","price":161.4600067138672,"volume":5208300},{"date":"2025-11-04T00:00:00Z","price":159.36000061035156,"volume":11462300},{"date":"2025-11-05T00:00:00Z","price":163.57000732421875,"volume":9770200},{"date":"2025-11-06T00:00:00Z","price":161.3800048828125,"volume":5859500},{"date":"2025-11-07T00:00:00Z","price":160.5500030517578,"volume":8837700},{"date":"2025-11-10T00:00:00Z","price":160.5800018310547,"volume":7677900},{"date":"2025-11-11T00:00:00Z","price":159.72999572753906,"volume":7274200},{"date":"2025-11-12T00:00:00Z","price":163.08999633789062,"volume":6241200},{"date":"2025-11-13T00:00:00Z","price":162.22999572753906,"volume":7719600},{"date":"2025-11-14T00:00:00Z","price":159.3300018310547,"volume":6041500},{"date":"2025-11-17T00:00:00Z","price":154.99000549316406,"volume":7343400},{"date":"2025-11-18T00:00:00Z","price":157.32000732421875,"volume":8164700},{"date":"2025-11-19T00:00:00Z","price":157.08999633789062,"volume":5568500},{"date":"2025-11-20T00:00:00Z","price":153.3300018310547,"volume":7890900},{"date":"2025-11-21T00:00:00Z","price":159.39999389648438,"volume":11711300},{"date":"2025-11-24T00:00:00Z","price":161.25999450683594,"volume":9466500},{"date":"2025-11-25T00:00:00Z","price":161.77000427246094,"volume":7406700},{"date":"2025-11-26T00:00:00Z","price":165.35000610351562,"volume":7346300},{"date":"2025-11-28T00:00:00Z","price":168.27000427246094,"volume":4018100},{"date":"2025-12-01T00:00:00Z","price":168.16000366210938,"volume":6170800},{"date":"2025-12-02T00:00:00Z","price":175.25999450683594,"volume":9438900},{"date":"2025-12-03T00:00:00Z","price":182.60000610351562,"volume":9259300},{"date":"2025-12-04T00:00:00Z","price":180.1199951171875,"volume":6724100},{"date":"2025-12-05T00:00:00Z","price":182.5399932861328,"volume":6584600},{"date":"2025-12-08T00:00:00Z","price":180.94000244140625,"volume":6427600},{"date":"2025-12-09T00:00:00Z","price":179.52000427246094,"volume":3760400},{"date":"2025-12-10T00:00:00Z","price":181.6699981689453,"volume":5268900},{"date":"2025-12-11T00:00:00Z","price":181.6699981689453,"volume":4838000},{"date":"2025-12-12T00:00:00Z","price":179.4199981689453,"volume":5980500},{"date":"2025-12-15T00:00:00Z","price":177.97000122070312,"volume":9037500},{"date":"2025-12-16T00:00:00Z","price":177.55999755859375,"volume":5746900},{"date":"2025-12-17T00:00:00Z","price":174.49000549316406,"volume":8865600},{"date":"2025-12-18T00:00:00Z","price":176.19000244140625,"volume":8546200},{"date":"2025-12-19T00:00:00Z","price":176.2899932861328,"volume":19091700},{"date":"2025-12-22T00:00:00Z","price":178.82000732421875,"volume":5373100},{"date":"2025-12-23T00:00:00Z","price":177.0800018310547,"volume":3500300},{"date":"2025-12-24T00:00:00Z","price":177.1300048828125,"volume":1266500},{"date":"2025-12-26T00:00:00Z","price":176.8800048828125,"volume":3191100},{"date":"2025-12-29T00:00:00Z","price":175.69000244140625,"volume":4163200},{"date":"2025-12-30T00:00:00Z","price":175.4199981689453,"volume":3904600},{"date":"2025-12-31T00:00:00Z","price":173.49000549316406,"volume":3426900},{"date":"2026-01-02T00:00:00Z","price":177.52000427246094,"volume":6133600},{"date":"2026-01-05T00:00:00Z","price":177.1699981689453,"volume":6755000},{"date":"2026-01-06T00:00:00Z","price":192.10000610351562,"volume":13219400},{"date":"2026-01-07T00:00:00Z","price":185.7100067138672,"volume":8341300},{"date":"2026-01-08T00:00:00Z","price":188.4499969482422,"volume":6857300},{"date":"2026-01-09T00:00:00Z","price":190.30999755859375,"volume":6018300},{"date":"2026-01-12T00:00:00Z","price":189.07000732421875,"volume":6502600},{"date":"2026-01-13T00:00:00Z","price":188.52999877929688,"volume":4135000},{"date":"2026-01-14T00:00:00Z","price":193.4499969482422,"volume":7988800},{"date":"2026-01-15T00:00:00Z","price":189.1199951171875,"volume":6942600},{"date":"2026-01-16T00:00:00Z","price":191.5800018310547,"volume":6944800},{"date":"2026-01-20T00:00:00Z","price":189.58999633789062,"volume":9516600},{"date":"2026-01-21T00:00:00Z","price":194.41000366210938,"volume":7272000},{"date":"2026-01-22T00:00:00Z","price":194.99000549316406,"volume":7264000},{"date":"2026-01-23T00:00:00Z","price":193.30999755859375,"volume":6691300},{"date":"2026-01-26T00:00:00Z","price":196.58999633789062,"volume":9169300},{"date":"2026-01-27T00:00:00Z","price":196.6300048828125,"volume":10748800},{"date":"2026-01-28T00:00:00Z","price":216.1699981689453,"volume":19603400},{"date":"2026-01-29T00:00:00Z","price":218.97000122070312,"volume":14120000},{"date":"2026-01-30T00:00:00Z","price":215.5500030517578,"volume":9086800},{"date":"2026-02-02T00:00:00Z","price":225.00999450683594,"volume":11194900},{"date":"2026-02-03T00:00:00Z","price":225.2100067138672,"volume":15207600},{"date":"2026-02-04T00:00:00Z","price":222.9199981689453,"volume":14542500},{"date":"2026-02-05T00:00:00Z","price":223.97999572753906,"volume":11044200},{"date":"2026-02-06T00:00:00Z","price":221.44000244140625,"volume":9397500},{"date":"2026-02-09T00:00:00Z","price":218.77000427246094,"volume":9246700},{"date":"2026-02-10T00:00:00Z","price":220.9199981689453,"volume":5101000},{"date":"2026-02-11T00:00:00Z","price":226.55999755859375,"volume":9132600},{"date":"2026-02-12T00:00:00Z","price":223.0,"volume":8474700},{"date":"2026-02-13T00:00:00Z","price":226.16000366210938,"volume":5011900},{"date":"2026-02-17T00:00:00Z","price":225.69000244140625,"volume":5454800},{"date":"2026-02-18T00:00:00Z","price":223.32000732421875,"volume":6667800},{"date":"2026-02-19T00:00:00Z","price":218.0500030517578,"volume":5002200},{"date":"2026-02-20T00:00:00Z","price":219.72999572753906,"volume":5457500},{"date":"2026-02-23T00:00:00Z","price":219.86000061035156,"volume":7877400},{"date":"2026-02-24T00:00:00Z","price":213.35000610351562,"volume":9494300},{"date":"2026-02-25T00:00:00Z","price":213.89999389648438,"volume":6997300},{"date":"2026-02-26T00:00:00Z","price":212.6300048828125,"volume":6041500},{"date":"2026-02-27T00:00:00Z","price":212.11000061035156,"volume":8275100},{"date":"2026-03-02T00:00:00Z","price":209.82000732421875,"volume":6811300},{"date":"2026-03-03T00:00:00Z","price":202.6699981689453,"volume":7496500},{"date":"2026-03-04T00:00:00Z","price":202.38999938964844,"volume":5451500},{"date":"2026-03-05T00:00:00Z","price":197.97999572753906,"volume":8051800},{"date":"2026-03-06T00:00:00Z","price":193.22999572753906,"volume":7220500},{"date":"2026-03-09T00:00:00Z","price":196.1999969482422,"volume":7597500},{"date":"2026-03-10T00:00:00Z","price":197.4600067138672,"volume":5929200},{"date":"2026-03-11T00:00:00Z","price":198.6699981689453,"volume":4995200},{"date":"2026-03-12T00:00:00Z","price":190.0500030517578,"volume":8156800},{"date":"2026-03-13T00:00:00Z","price":190.77999877929688,"volume":3688400},{"date":"2026-03-16T00:00:00Z","price":194.1300048828125,"volume":4754900},{"date":"2026-03-17T00:00:00Z","price":194.4499969482422,"volume":3385200},{"date":"2026-03-18T00:00:00Z","price":190.77999877929688,"volume":5069200},{"date":"2026-03-19T00:00:00Z","price":188.2899932861328,"volume":5868100},{"date":"2026-03-20T00:00:00Z","price":187.19000244140625,"volume":15025200},{"date":"2026-03-23T00:00:00Z","price":188.6300048828125,"volume":7452800},{"date":"2026-03-24T00:00:00Z","price":194.6300048828125,"volume":7015200},{"date":"2026-03-25T00:00:00Z","price":196.77000427246094,"volume":4505800},{"date":"2026-03-26T00:00:00Z","price":193.41000366210938,"volume":6314400},{"date":"2026-03-27T00:00:00Z","price":190.3300018310547,"volume":5792700},{"date":"2026-03-30T00:00:00Z","price":186.4199981689453,"volume":6024700},{"date":"2026-03-31T00:00:00Z","price":194.13999938964844,"volume":7277900},{"date":"2026-04-01T00:00:00Z","price":196.3000030517578,"volume":5432000},{"date":"2026-04-02T00:00:00Z","price":194.8699951171875,"volume":3408100},{"date":"2026-04-06T00:00:00Z","price":199.4199981689453,"volume":4235600},{"date":"2026-04-07T00:00:00Z","price":199.74000549316406,"volume":4659000},{"date":"2026-04-08T00:00:00Z","price":208.89999389648438,"volume":7454600},{"date":"2026-04-09T00:00:00Z","price":214.97999572753906,"volume":5499100},{"date":"2026-04-10T00:00:00Z","price":214.72999572753906,"volume":4268000},{"date":"2026-04-13T00:00:00Z","price":216.7100067138672,"volume":4630500},{"date":"2026-04-14T00:00:00Z","price":218.8699951171875,"volume":5495200},{"date":"2026-04-15T00:00:00Z","price":216.2899932861328,"volume":4459600},{"date":"2026-04-16T00:00:00Z","price":223.10000610351562,"volume":6709000},{"date":"2026-04-17T00:00:00Z","price":229.82000732421875,"volume":7091700},{"date":"2026-04-20T00:00:00Z","price":233.6999969482422,"volume":6123300},{"date":"2026-04-21T00:00:00Z","price":233.14999389648438,"volume":6833300},{"date":"2026-04-22T00:00:00Z","price":236.30999755859375,"volume":11463100},{"date":"2026-04-23T00:00:00Z","price":282.2300109863281,"volume":25659100},{"date":"2026-04-24T00:00:00Z","price":277.1400146484375,"volume":13943600},{"date":"2026-04-27T00:00:00Z","price":269.5,"volume":9962700},{"date":"2026-04-28T00:00:00Z","price":265.0,"volume":8369400},{"date":"2026-04-29T00:00:00Z","price":269.2200012207031,"volume":7821400},{"date":"2026-04-30T00:00:00Z","price":281.0799865722656,"volume":11066700},{"date":"2026-05-01T00:00:00Z","price":281.0199890136719,"volume":4494300},{"date":"2026-05-04T00:00:00Z","price":280.8900146484375,"volume":5525700},{"date":"2026-05-05T00:00:00Z","price":281.0,"volume":7295200},{"date":"2026-05-06T00:00:00Z","price":289.44000244140625,"volume":10183200},{"date":"2026-05-07T00:00:00Z","price":285.239990234375,"volume":7017900},{"date":"2026-05-08T00:00:00Z","price":287.79998779296875,"volume":8881500},{"date":"2026-05-11T00:00:00Z","price":297.760009765625,"volume":9347300},{"date":"2026-05-12T00:00:00Z","price":295.1700134277344,"volume":6431000},{"date":"2026-05-13T00:00:00Z","price":306.3399963378906,"volume":7546500},{"date":"2026-05-14T00:00:00Z","price":308.1700134277344,"volume":5767800},{"date":"2026-05-15T00:00:00Z","price":302.7300109863281,"volume":6661600},{"date":"2026-05-18T00:00:00Z","price":300.6000061035156,"volume":6513100},{"date":"2026-05-19T00:00:00Z","price":302.30999755859375,"volume":7296900},{"date":"2026-05-20T00:00:00Z","price":304.8800048828125,"volume":7660700},{"date":"2026-05-21T00:00:00Z","price":298.3900146484375,"volume":5663700},{"date":"2026-05-22T00:00:00Z","price":309.2099914550781,"volume":7129100},{"date":"2026-05-26T00:00:00Z","price":324.8900146484375,"volume":8480000},{"date":"2026-05-27T00:00:00Z","price":317.45001220703125,"volume":6740600},{"date":"2026-05-28T00:00:00Z","price":315.95001220703125,"volume":5884400},{"date":"2026-05-29T00:00:00Z","price":305.67999267578125,"volume":16785100},{"date":"2026-06-01T00:00:00Z","price":293.20001220703125,"volume":9623100},{"date":"2026-06-02T00:00:00Z","price":308.1199951171875,"volume":11136800},{"date":"2026-06-03T00:00:00Z","price":308.5899963378906,"volume":6730100},{"date":"2026-06-04T00:00:00Z","price":305.3699951171875,"volume":7924400},{"date":"2026-06-05T00:00:00Z","price":285.05999755859375,"volume":11937400},{"date":"2026-06-08T00:00:00Z","price":290.8999938964844,"volume":7791100},{"date":"2026-06-09T00:00:00Z","price":288.6300048828125,"volume":8920600},{"date":"2026-06-10T00:00:00Z","price":282.010009765625,"volume":7325400},{"date":"2026-06-11T00:00:00Z","price":297.1000061035156,"volume":9862700},{"date":"2026-06-12T00:00:00Z","price":301.1199951171875,"volume":5368300},{"date":"2026-06-15T00:00:00Z","price":313.3399963378906,"volume":7459200},{"date":"2026-06-16T00:00:00Z","price":305.7099914550781,"volume":7706700},{"date":"2026-06-17T00:00:00Z","price":301.8800048828125,"volume":7098300},{"date":"2026-06-18T00:00:00Z","price":322.8599853515625,"volume":21929600},{"date":"2026-06-22T00:00:00Z","price":332.2799987792969,"volume":8954600},{"date":"2026-06-23T00:00:00Z","price":304.3599853515625,"volume":10814300},{"date":"2026-06-24T00:00:00Z","price":303.1099853515625,"volume":8761600},{"date":"2026-06-25T00:00:00Z","price":311.80999755859375,"volume":8782800},{"date":"2026-06-26T00:00:00Z","price":285.42999267578125,"volume":29822600},{"date":"2026-06-29T00:00:00Z","price":285.4800109863281,"volume":12982600},{"date":"2026-06-30T00:00:00Z","price":298.07000732421875,"volume":10944300},{"date":"2026-07-01T00:00:00Z","price":298.4100036621094,"volume":8737100},{"date":"2026-07-02T00:00:00Z","price":293.0799865722656,"volume":9766000},{"date":"2026-07-06T00:00:00Z","price":303.5,"volume":6726400},{"date":"2026-07-07T00:00:00Z","price":293.29998779296875,"volume":8287400},{"date":"2026-07-08T00:00:00Z","price":301.32000732421875,"volume":6535400},{"date":"2026-07-09T00:00:00Z","price":308.5299987792969,"volume":6228700},{"date":"2026-07-10T00:00:00Z","price":311.4599914550781,"volume":4141500},{"date":"2026-07-13T00:00:00Z","price":298.57000732421875,"volume":7559500},{"date":"2026-07-14T00:00:00Z","price":305.54998779296875,"volume":5836800},{"date":"2026-07-15T00:00:00Z","price":301.19000244140625,"volume":6393100},{"date":"2026-07-16T00:00:00Z","price":291.2200012207031,"volume":7151300},{"date":"2026-07-17T00:00:00Z","price":284.0199890136719,"volume":7655000},{"date":"2026-07-20T00:00:00Z","price":284.07000732421875,"volume":5206900},{"date":"2026-07-21T00:00:00Z","price":291.29998779296875,"volume":10204200},{"date":"2026-07-22T00:00:00Z","price":294.19000244140625,"volume":10747300},{"date":"2026-07-23T00:00:00Z","price":284.989990234375,"volume":11742800},{"date":"2026-07-24T00:00:00Z","price":279.5799865722656,"volume":8270000},{"date":"2026-07-27T00:00:00Z","price":279.4100036621094,"volume":9072800},{"date":"2026-07-28T00:00:00Z","price":277.07000732421875,"volume":11160400},{"date":"2026-07-29T00:00:00Z","price":271.29998779296875,"volume":10212400},{"date":"2026-07-30T00:00:00Z","price":278.760009765625,"volume":9238400},{"date":"2026-07-31T00:00:00Z","price":275.739990234375,"volume":8835500},{"date":"2026-08-03T00:00:00Z","price":269.0400085449219,"volume":8017300},{"date":"2026-08-04T00:00:00Z","price":283.6300048828125,"volume":8978800},{"date":"2026-08-05T00:00:00Z","price":277.7200012207031,"volume":5414400},{"date":"2026-08-06T00:00:00Z","price":278.3999938964844,"volume":4795100},{"date":"2026-08-07T00:00:00Z","price":286.0799865722656,"volume":7713700},{"date":"2026-08-10T00:00:00Z","price":280.44000244140625,"volume":4210800},{"date":"2026-08-11T00:00:00Z","price":281.239990234375,"volume":4470100},{"date":"2026-08-12T00:00:00Z","price":276.5899963378906,"volume":5904600},{"date":"2026-08-13T00:00:00Z","price":273.42999267578125,"volume":5327700},{"date":"2026-08-14T00:00:00Z","price":279.5799865722656,"volume":4762600},{"date":"2026-08-17T00:00:00Z","price":282.9100036621094,"volume":5993600},{"date":"2026-08-18T00:00:00Z","price":272.239990234375,"volume":7931700},{"date":"2026-08-19T00:00:00Z","price":267.45001220703125,"volume":6742800},{"date":"2026-08-20T00:00:00Z","price":265.6000061035156,"volume":5277600},{"date":"2026-08-21T00:00:00Z","price":264.3599853515625,"volume":5514300},{"date":"2026-08-24T00:00:00Z","price":258.94000244140625,"volume":6610300},{"date":"2026-08-25T00:00:00Z","price":260.04998779296875,"volume":4259100},{"date":"2026-08-26T00:00:00Z","price":261.7699890136719,"volume":3793600},{"date":"2026-08-27T00:00:00Z","price":266.5400085449219,"volume":5602900},{"date":"2026-08-28T00:00:00Z","price":258.6400146484375,"volume":5861100},{"date":"2026-08-31T00:00:00Z","price":260.9100036621094,"volume":5759500},{"date":"2026-09-01T00:00:00Z","price":253.33999633789062,"volume":7214600},{"date":"2026-09-02T00:00:00Z","price":254.8000030517578,"volume":3879400},{"date":"2026-09-03T00:00:00Z","price":253.8300018310547,"volume":4300000},{"date":"2026-09-04T00:00:00Z","price":258.44000244140625,"volume":4242600},{"date":"2026-09-08T00:00:00Z","price":258.9200134277344,"volume":5437000},{"date":"2026-09-09T00:00:00Z","price":261.5899963378906,"volume":4253000},{"date":"2026-09-10T00:00:00Z","price":258.82000732421875,"volume":5840200},{"date":"2026-09-11T00:00:00Z","price":268.70001220703125,"volume":5255900},{"date":"2026-09-14T00:00:00Z","price":263.4200134277344,"volume":6860400},{"date":"2026-09-15T00:00:00Z","price":263.42999267578125,"volume":4411600},{"date":"2026-09-16T00:00:00Z","price":260.6700134277344,"volume":3646200},{"date":"2026-09-17T00:00:00Z","price":258.1400146484375,"volume":6517200},{"date":"2026-09-18T00:00:00Z","price":266.6400146484375,"volume":19052200},{"date":"2026-09-21T00:00:00Z","price":270.8699951171875,"volume":7901400},{"date":"2026-09-22T00:00:00Z","price":271.4100036621094,"volume":8298300},{"date":"2026-09-23T00:00:00Z","price":272.6199951171875,"volume":5555000},{"date":"2026-09-24T00:00:00Z","price":270.6499938964844,"volume":3340900},{"date":"2026-09-25T00:00:00Z","price":278.07000732421875,"volume":3960200},{"date":"2026-09-28T00:00:00Z","price":278.30999755859375,"volume":4933200},{"date":"2026-09-29T00:00:00Z","price":281.69000244140625,"volume":5033300},{"date":"2026-09-30T00:00:00Z","price":280.0899963378906,"volume":3959000},{"date":"2026-10-01T00:00:00Z","price":281.30999755859375,"volume":3696200},{"date":"2026-10-02T00:00:00Z","price":293.79998779296875,"volume":5050700},{"date":"2026-10-05T00:00:00Z","price":294.8999938964844,"volume":3778300},{"date":"2026-10-06T00:00:00Z","price":297.2300109863281,"volume":3285600},{"date":"2026-10-07T00:00:00Z","price":288.9800109863281,"volume":4566900},{"date":"2026-10-08T00:00:00Z","price":288.20001220703125,"volume":5944400},{"date":"2026-10-09T00:00:00Z","price":283.739990234375,"volume":4037300},{"date":"2026-10-12T00:00:00Z","price":281.739990234375,"volume":3853500},{"date":"2026-10-13T00:00:00Z","price":287.8500061035156,"volume":5628500},{"date":"2026-10-14T00:00:00Z","price":280.6499938964844,"volume":6921800},{"date":"2026-10-15T00:00:00Z","price":279.1199951171875,"volume":6857500},{"date":"2026-10-16T00:00:00Z","price":276.4800109863281,"volume":7949400},{"date":"2026-10-19T00:00:00Z","price":276.1499938964844,"volume":9582000},{"date":"2026-10-20T00:00:00Z","price":277.7799987792969,"volume":7659700},{"date":"2026-10-21T00:00:00Z","price":284.6499938964844,"volume":10433000},{"date":"2026-10-22T00:00:00Z","price":279.5,"volume":13865800},{"date":"2026-10-23T00:00:00Z","price":284.69000244140625,"volume":7512400},{"date":"2026-10-26T00:00:00Z","price":298.1199951171875,"volume":7594200},{"date":"2026-10-27T00:00:00Z","price":308.9100036621094,"volume":8160900},{"date":"2026-10-28T00:00:00Z","price":309.8299865722656,"volume":7355100},{"date":"2026-10-29T00:00:00Z","price":312.94000244140625,"volume":5662000},{"date":"2026-10-30T00:00:00Z","price":300.8399963378906,"volume":12998300},{"date":"2026-11-02T00:00:00Z","price":302.0199890136719,"volume":11078400},{"date":"2026-11-03T00:00:00Z","price":312.489990234375,"volume":9905100},{"date":"2026-11-04T00:00:00Z","price":311.489990234375,"volume":10154100},{"date":"2026-11-05T00:00:00Z","price":278.1499938964844,"volume":19184800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":36.08,"return90d":-6.789319901140267,"avgDollarVolume":1835579034.1798813,"historyDays":277,"eligible":true,"volatility":37.987554775216346,"rsi14":50.791386008714184,"sma200":261.8588999176025,"relativeVolume":2.914991638324115,"high52":332.2799987792969,"low52":153.3300018310547,"rank":48,"score":52.525252525252526,"peSource":"https://finance.yahoo.com/quote/TXN/","peFetchedAt":"2026-11-06T02:49:40.044368+00:00","peStatus":"reported"},{"ticker":"SHEL","companyName":"Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ","sector":"Energy","price":100.12000274658203,"change":-1.7399978637695312,"changePercent":-1.7082248707474545,"marketCap":281752179381.0,"volume":5208056,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":72.43000030517578,"volume":3664380},{"date":"2025-10-02T00:00:00Z","price":71.7699966430664,"volume":3710472},{"date":"2025-10-03T00:00:00Z","price":73.20999908447266,"volume":4230749},{"date":"2025-10-06T00:00:00Z","price":74.2699966430664,"volume":4018859},{"date":"2025-10-07T00:00:00Z","price":74.91000366210938,"volume":4000764},{"date":"2025-10-08T00:00:00Z","price":74.12000274658203,"volume":3343414},{"date":"2025-10-09T00:00:00Z","price":73.52999877929688,"volume":3716811},{"date":"2025-10-10T00:00:00Z","price":71.41999816894531,"volume":4356906},{"date":"2025-10-13T00:00:00Z","price":72.08999633789062,"volume":2649090},{"date":"2025-10-14T00:00:00Z","price":71.6500015258789,"volume":2318093},{"date":"2025-10-15T00:00:00Z","price":71.87999725341797,"volume":2473845},{"date":"2025-10-16T00:00:00Z","price":71.37000274658203,"volume":3888248},{"date":"2025-10-17T00:00:00Z","price":72.58999633789062,"volume":3655692},{"date":"2025-10-20T00:00:00Z","price":72.81999969482422,"volume":4213849},{"date":"2025-10-21T00:00:00Z","price":72.66999816894531,"volume":3310152},{"date":"2025-10-22T00:00:00Z","price":74.54000091552734,"volume":4081699},{"date":"2025-10-23T00:00:00Z","price":75.72000122070312,"volume":5457516},{"date":"2025-10-24T00:00:00Z","price":75.83999633789062,"volume":5347958},{"date":"2025-10-27T00:00:00Z","price":75.51000213623047,"volume":4089329},{"date":"2025-10-28T00:00:00Z","price":75.06999969482422,"volume":4083949},{"date":"2025-10-29T00:00:00Z","price":75.55000305175781,"volume":6587149},{"date":"2025-10-30T00:00:00Z","price":74.7300033569336,"volume":6170798},{"date":"2025-10-31T00:00:00Z","price":74.91999816894531,"volume":5353128},{"date":"2025-11-03T00:00:00Z","price":74.38999938964844,"volume":3788745},{"date":"2025-11-04T00:00:00Z","price":73.73999786376953,"volume":3762097},{"date":"2025-11-05T00:00:00Z","price":74.61000061035156,"volume":3703155},{"date":"2025-11-06T00:00:00Z","price":74.22000122070312,"volume":4146631},{"date":"2025-11-07T00:00:00Z","price":75.58999633789062,"volume":3630586},{"date":"2025-11-10T00:00:00Z","price":76.55999755859375,"volume":4293402},{"date":"2025-11-11T00:00:00Z","price":77.01000213623047,"volume":4132390},{"date":"2025-11-12T00:00:00Z","price":76.41000366210938,"volume":3912880},{"date":"2025-11-13T00:00:00Z","price":75.91999816894531,"volume":4360533},{"date":"2025-11-14T00:00:00Z","price":75.76000213623047,"volume":4219442},{"date":"2025-11-17T00:00:00Z","price":75.4000015258789,"volume":4304263},{"date":"2025-11-18T00:00:00Z","price":75.30999755859375,"volume":5506234},{"date":"2025-11-19T00:00:00Z","price":73.66999816894531,"volume":5737472},{"date":"2025-11-20T00:00:00Z","price":73.20999908447266,"volume":4992140},{"date":"2025-11-21T00:00:00Z","price":73.2699966430664,"volume":4574428},{"date":"2025-11-24T00:00:00Z","price":73.2300033569336,"volume":3535462},{"date":"2025-11-25T00:00:00Z","price":72.80000305175781,"volume":5421724},{"date":"2025-11-26T00:00:00Z","price":73.41000366210938,"volume":3504885},{"date":"2025-11-28T00:00:00Z","price":73.7699966430664,"volume":1682586},{"date":"2025-12-01T00:00:00Z","price":74.30999755859375,"volume":3304283},{"date":"2025-12-02T00:00:00Z","price":73.95999908447266,"volume":3716093},{"date":"2025-12-03T00:00:00Z","price":75.12000274658203,"volume":3818739},{"date":"2025-12-04T00:00:00Z","price":74.5,"volume":3698887},{"date":"2025-12-05T00:00:00Z","price":73.01000213623047,"volume":4610019},{"date":"2025-12-08T00:00:00Z","price":72.69999694824219,"volume":3781087},{"date":"2025-12-09T00:00:00Z","price":72.55000305175781,"volume":2714033},{"date":"2025-12-10T00:00:00Z","price":72.87999725341797,"volume":3396839},{"date":"2025-12-11T00:00:00Z","price":72.86000061035156,"volume":3556691},{"date":"2025-12-12T00:00:00Z","price":72.33000183105469,"volume":3693241},{"date":"2025-12-15T00:00:00Z","price":72.2300033569336,"volume":3934013},{"date":"2025-12-16T00:00:00Z","price":70.45999908447266,"volume":5381812},{"date":"2025-12-17T00:00:00Z","price":71.55000305175781,"volume":4871136},{"date":"2025-12-18T00:00:00Z","price":71.30999755859375,"volume":5264853},{"date":"2025-12-19T00:00:00Z","price":72.0199966430664,"volume":5581282},{"date":"2025-12-22T00:00:00Z","price":72.58000183105469,"volume":3543242},{"date":"2025-12-23T00:00:00Z","price":73.06999969482422,"volume":2421211},{"date":"2025-12-24T00:00:00Z","price":72.83999633789062,"volume":1021045},{"date":"2025-12-26T00:00:00Z","price":72.80999755859375,"volume":1580789},{"date":"2025-12-29T00:00:00Z","price":73.12000274658203,"volume":2633258},{"date":"2025-12-30T00:00:00Z","price":73.83000183105469,"volume":3483060},{"date":"2025-12-31T00:00:00Z","price":73.4800033569336,"volume":1638425},{"date":"2026-01-02T00:00:00Z","price":75.44000244140625,"volume":5611422},{"date":"2026-01-05T00:00:00Z","price":75.02999877929688,"volume":6526263},{"date":"2026-01-06T00:00:00Z","price":72.9000015258789,"volume":6524139},{"date":"2026-01-07T00:00:00Z","price":71.54000091552734,"volume":4923343},{"date":"2026-01-08T00:00:00Z","price":70.30999755859375,"volume":13092927},{"date":"2026-01-09T00:00:00Z","price":70.83000183105469,"volume":5603032},{"date":"2026-01-12T00:00:00Z","price":71.66000366210938,"volume":4390665},{"date":"2026-01-13T00:00:00Z","price":73.18000030517578,"volume":6483292},{"date":"2026-01-14T00:00:00Z","price":74.3499984741211,"volume":8057858},{"date":"2026-01-15T00:00:00Z","price":73.41999816894531,"volume":4679474},{"date":"2026-01-16T00:00:00Z","price":74.25,"volume":4157242},{"date":"2026-01-20T00:00:00Z","price":73.11000061035156,"volume":4683944},{"date":"2026-01-21T00:00:00Z","price":73.80999755859375,"volume":5552592},{"date":"2026-01-22T00:00:00Z","price":72.41999816894531,"volume":5011657},{"date":"2026-01-23T00:00:00Z","price":73.75,"volume":6051606},{"date":"2026-01-26T00:00:00Z","price":73.25,"volume":5212268},{"date":"2026-01-27T00:00:00Z","price":75.44999694824219,"volume":4796461},{"date":"2026-01-28T00:00:00Z","price":75.79000091552734,"volume":4115581},{"date":"2026-01-29T00:00:00Z","price":77.47000122070312,"volume":10779628},{"date":"2026-01-30T00:00:00Z","price":77.02999877929688,"volume":7081359},{"date":"2026-02-02T00:00:00Z","price":75.7300033569336,"volume":6001816},{"date":"2026-02-03T00:00:00Z","price":77.62999725341797,"volume":8249257},{"date":"2026-02-04T00:00:00Z","price":78.79000091552734,"volume":9608473},{"date":"2026-02-05T00:00:00Z","price":74.62999725341797,"volume":11393484},{"date":"2026-02-06T00:00:00Z","price":75.29000091552734,"volume":8878730},{"date":"2026-02-09T00:00:00Z","price":77.80000305175781,"volume":5594282},{"date":"2026-02-10T00:00:00Z","price":77.9000015258789,"volume":3925844},{"date":"2026-02-11T00:00:00Z","price":80.2300033569336,"volume":6948400},{"date":"2026-02-12T00:00:00Z","price":78.22000122070312,"volume":7351119},{"date":"2026-02-13T00:00:00Z","price":78.7699966430664,"volume":5364745},{"date":"2026-02-17T00:00:00Z","price":77.94000244140625,"volume":4849554},{"date":"2026-02-18T00:00:00Z","price":79.87000274658203,"volume":4644127},{"date":"2026-02-19T00:00:00Z","price":80.37999725341797,"volume":5813380},{"date":"2026-02-20T00:00:00Z","price":79.77999877929688,"volume":5506284},{"date":"2026-02-23T00:00:00Z","price":79.97000122070312,"volume":62588},{"date":"2026-02-24T00:00:00Z","price":80.77999877929688,"volume":62588},{"date":"2026-02-25T00:00:00Z","price":82.27999877929688,"volume":62588},{"date":"2026-02-26T00:00:00Z","price":81.18000030517578,"volume":5750356},{"date":"2026-02-27T00:00:00Z","price":83.51000213623047,"volume":6221807},{"date":"2026-03-02T00:00:00Z","price":84.22000122070312,"volume":9828480},{"date":"2026-03-03T00:00:00Z","price":82.33000183105469,"volume":10646315},{"date":"2026-03-04T00:00:00Z","price":82.69999694824219,"volume":5559337},{"date":"2026-03-05T00:00:00Z","price":82.94000244140625,"volume":6445243},{"date":"2026-03-06T00:00:00Z","price":84.69999694824219,"volume":9921476},{"date":"2026-03-09T00:00:00Z","price":85.58999633789062,"volume":10182749},{"date":"2026-03-10T00:00:00Z","price":85.11000061035156,"volume":8614182},{"date":"2026-03-11T00:00:00Z","price":87.4000015258789,"volume":5776377},{"date":"2026-03-12T00:00:00Z","price":88.36000061035156,"volume":6540509},{"date":"2026-03-13T00:00:00Z","price":89.43000030517578,"volume":7055150},{"date":"2026-03-16T00:00:00Z","price":90.4800033569336,"volume":6492697},{"date":"2026-03-17T00:00:00Z","price":91.97000122070312,"volume":5995571},{"date":"2026-03-18T00:00:00Z","price":92.75,"volume":7607912},{"date":"2026-03-19T00:00:00Z","price":91.19000244140625,"volume":12395639},{"date":"2026-03-20T00:00:00Z","price":90.44000244140625,"volume":11218066},{"date":"2026-03-23T00:00:00Z","price":90.70999908447266,"volume":12971417},{"date":"2026-03-24T00:00:00Z","price":91.12000274658203,"volume":7487700},{"date":"2026-03-25T00:00:00Z","price":91.87999725341797,"volume":5416927},{"date":"2026-03-26T00:00:00Z","price":92.16000366210938,"volume":6423717},{"date":"2026-03-27T00:00:00Z","price":92.16999816894531,"volume":7221823},{"date":"2026-03-30T00:00:00Z","price":92.73999786376953,"volume":9060849},{"date":"2026-03-31T00:00:00Z","price":93.0,"volume":11733724},{"date":"2026-04-01T00:00:00Z","price":92.02999877929688,"volume":15524378},{"date":"2026-04-02T00:00:00Z","price":93.0999984741211,"volume":11348930},{"date":"2026-04-06T00:00:00Z","price":93.63999938964844,"volume":4428306},{"date":"2026-04-07T00:00:00Z","price":94.1500015258789,"volume":6946640},{"date":"2026-04-08T00:00:00Z","price":92.01000213623047,"volume":10227872},{"date":"2026-04-09T00:00:00Z","price":91.08999633789062,"volume":6230115},{"date":"2026-04-10T00:00:00Z","price":92.20999908447266,"volume":5423975},{"date":"2026-04-13T00:00:00Z","price":92.5999984741211,"volume":5644269},{"date":"2026-04-14T00:00:00Z","price":91.36000061035156,"volume":5968975},{"date":"2026-04-15T00:00:00Z","price":89.83999633789062,"volume":5400350},{"date":"2026-04-16T00:00:00Z","price":91.5,"volume":5236614},{"date":"2026-04-17T00:00:00Z","price":87.80999755859375,"volume":11066271},{"date":"2026-04-20T00:00:00Z","price":88.0,"volume":5159823},{"date":"2026-04-21T00:00:00Z","price":88.66000366210938,"volume":5436691},{"date":"2026-04-22T00:00:00Z","price":89.48999786376953,"volume":3394740},{"date":"2026-04-23T00:00:00Z","price":89.2699966430664,"volume":3379524},{"date":"2026-04-24T00:00:00Z","price":89.12999725341797,"volume":4106620},{"date":"2026-04-27T00:00:00Z","price":86.91000366210938,"volume":19888651},{"date":"2026-04-28T00:00:00Z","price":87.58999633789062,"volume":18897428},{"date":"2026-04-29T00:00:00Z","price":88.91000366210938,"volume":13481753},{"date":"2026-04-30T00:00:00Z","price":90.66999816894531,"volume":9432383},{"date":"2026-05-01T00:00:00Z","price":88.9800033569336,"volume":6315823},{"date":"2026-05-04T00:00:00Z","price":89.26000213623047,"volume":8328575},{"date":"2026-05-05T00:00:00Z","price":89.70999908447266,"volume":9670718},{"date":"2026-05-06T00:00:00Z","price":87.19999694824219,"volume":10634843},{"date":"2026-05-07T00:00:00Z","price":84.23999786376953,"volume":11303695},{"date":"2026-05-08T00:00:00Z","price":83.97000122070312,"volume":5727231},{"date":"2026-05-11T00:00:00Z","price":85.36000061035156,"volume":8268383},{"date":"2026-05-12T00:00:00Z","price":85.3499984741211,"volume":6887671},{"date":"2026-05-13T00:00:00Z","price":84.93000030517578,"volume":6579090},{"date":"2026-05-14T00:00:00Z","price":84.51000213623047,"volume":7039347},{"date":"2026-05-15T00:00:00Z","price":85.36000061035156,"volume":5752509},{"date":"2026-05-18T00:00:00Z","price":88.58999633789062,"volume":5739284},{"date":"2026-05-19T00:00:00Z","price":88.45999908447266,"volume":7458174},{"date":"2026-05-20T00:00:00Z","price":86.72000122070312,"volume":7475147},{"date":"2026-05-21T00:00:00Z","price":86.93000030517578,"volume":5881668},{"date":"2026-05-22T00:00:00Z","price":85.70999908447266,"volume":6490415},{"date":"2026-05-26T00:00:00Z","price":85.02999877929688,"volume":8998669},{"date":"2026-05-27T00:00:00Z","price":83.80999755859375,"volume":9467761},{"date":"2026-05-28T00:00:00Z","price":83.83000183105469,"volume":6374104},{"date":"2026-05-29T00:00:00Z","price":84.12000274658203,"volume":8582251},{"date":"2026-06-01T00:00:00Z","price":85.41000366210938,"volume":8313047},{"date":"2026-06-02T00:00:00Z","price":86.81999969482422,"volume":5617351},{"date":"2026-06-03T00:00:00Z","price":86.7699966430664,"volume":6742872},{"date":"2026-06-04T00:00:00Z","price":86.7300033569336,"volume":8675090},{"date":"2026-06-05T00:00:00Z","price":85.4000015258789,"volume":6272958},{"date":"2026-06-08T00:00:00Z","price":86.6500015258789,"volume":5813845},{"date":"2026-06-09T00:00:00Z","price":85.43000030517578,"volume":4799560},{"date":"2026-06-10T00:00:00Z","price":86.05000305175781,"volume":5381021},{"date":"2026-06-11T00:00:00Z","price":85.8499984741211,"volume":6800758},{"date":"2026-06-12T00:00:00Z","price":85.66000366210938,"volume":7012098},{"date":"2026-06-15T00:00:00Z","price":82.61000061035156,"volume":7745244},{"date":"2026-06-16T00:00:00Z","price":82.25,"volume":6009574},{"date":"2026-06-17T00:00:00Z","price":80.37999725341797,"volume":6210070},{"date":"2026-06-18T00:00:00Z","price":78.80999755859375,"volume":8160454},{"date":"2026-06-22T00:00:00Z","price":79.66000366210938,"volume":5388814},{"date":"2026-06-23T00:00:00Z","price":79.51000213623047,"volume":5194371},{"date":"2026-06-24T00:00:00Z","price":77.69999694824219,"volume":9529799},{"date":"2026-06-25T00:00:00Z","price":77.33000183105469,"volume":6219049},{"date":"2026-06-26T00:00:00Z","price":76.52999877929688,"volume":4590858},{"date":"2026-06-29T00:00:00Z","price":76.88999938964844,"volume":7909773},{"date":"2026-06-30T00:00:00Z","price":77.54000091552734,"volume":5405965},{"date":"2026-07-01T00:00:00Z","price":76.56999969482422,"volume":6165463},{"date":"2026-07-02T00:00:00Z","price":78.0199966430664,"volume":5453358},{"date":"2026-07-06T00:00:00Z","price":78.13999938964844,"volume":6142932},{"date":"2026-07-07T00:00:00Z","price":81.98999786376953,"volume":9305232},{"date":"2026-07-08T00:00:00Z","price":82.23999786376953,"volume":8064283},{"date":"2026-07-09T00:00:00Z","price":81.4000015258789,"volume":3466594},{"date":"2026-07-10T00:00:00Z","price":82.2300033569336,"volume":3526049},{"date":"2026-07-13T00:00:00Z","price":83.9800033569336,"volume":6092479},{"date":"2026-07-14T00:00:00Z","price":84.41000366210938,"volume":6118030},{"date":"2026-07-15T00:00:00Z","price":84.63999938964844,"volume":6422047},{"date":"2026-07-16T00:00:00Z","price":85.08000183105469,"volume":4740290},{"date":"2026-07-17T00:00:00Z","price":87.31999969482422,"volume":7773933},{"date":"2026-07-20T00:00:00Z","price":86.19999694824219,"volume":7205745},{"date":"2026-07-21T00:00:00Z","price":87.19999694824219,"volume":6069833},{"date":"2026-07-22T00:00:00Z","price":87.7699966430664,"volume":6942513},{"date":"2026-07-23T00:00:00Z","price":87.94999694824219,"volume":6704927},{"date":"2026-07-24T00:00:00Z","price":88.37999725341797,"volume":7202633},{"date":"2026-07-27T00:00:00Z","price":86.37000274658203,"volume":8811553},{"date":"2026-07-28T00:00:00Z","price":86.19999694824219,"volume":7695491},{"date":"2026-07-29T00:00:00Z","price":88.33999633789062,"volume":8491942},{"date":"2026-07-30T00:00:00Z","price":90.51000213623047,"volume":10768731},{"date":"2026-07-31T00:00:00Z","price":91.9800033569336,"volume":7071784},{"date":"2026-08-03T00:00:00Z","price":91.08000183105469,"volume":6532897},{"date":"2026-08-04T00:00:00Z","price":89.83999633789062,"volume":9317217},{"date":"2026-08-05T00:00:00Z","price":87.76000213623047,"volume":6413902},{"date":"2026-08-06T00:00:00Z","price":89.5999984741211,"volume":8303709},{"date":"2026-08-07T00:00:00Z","price":88.5,"volume":4424769},{"date":"2026-08-10T00:00:00Z","price":89.94999694824219,"volume":4866864},{"date":"2026-08-11T00:00:00Z","price":90.5,"volume":3657746},{"date":"2026-08-12T00:00:00Z","price":90.06999969482422,"volume":4385716},{"date":"2026-08-13T00:00:00Z","price":89.91999816894531,"volume":3348542},{"date":"2026-08-14T00:00:00Z","price":90.47000122070312,"volume":5024868},{"date":"2026-08-17T00:00:00Z","price":91.62000274658203,"volume":4679653},{"date":"2026-08-18T00:00:00Z","price":92.01000213623047,"volume":4382204},{"date":"2026-08-19T00:00:00Z","price":92.7699966430664,"volume":4941771},{"date":"2026-08-20T00:00:00Z","price":93.6500015258789,"volume":4924248},{"date":"2026-08-21T00:00:00Z","price":93.33000183105469,"volume":3457394},{"date":"2026-08-24T00:00:00Z","price":93.0,"volume":5658748},{"date":"2026-08-25T00:00:00Z","price":92.22000122070312,"volume":5646216},{"date":"2026-08-26T00:00:00Z","price":91.11000061035156,"volume":7935921},{"date":"2026-08-27T00:00:00Z","price":90.69999694824219,"volume":6905774},{"date":"2026-08-28T00:00:00Z","price":90.91000366210938,"volume":7603175},{"date":"2026-08-31T00:00:00Z","price":91.44999694824219,"volume":6148075},{"date":"2026-09-01T00:00:00Z","price":93.51000213623047,"volume":11105545},{"date":"2026-09-02T00:00:00Z","price":92.80000305175781,"volume":8167850},{"date":"2026-09-03T00:00:00Z","price":92.33000183105469,"volume":5434487},{"date":"2026-09-04T00:00:00Z","price":92.94999694824219,"volume":6849003},{"date":"2026-09-08T00:00:00Z","price":95.31999969482422,"volume":7425065},{"date":"2026-09-09T00:00:00Z","price":95.5999984741211,"volume":8384823},{"date":"2026-09-10T00:00:00Z","price":95.95999908447266,"volume":6483274},{"date":"2026-09-11T00:00:00Z","price":96.7699966430664,"volume":5251076},{"date":"2026-09-14T00:00:00Z","price":96.44999694824219,"volume":6747570},{"date":"2026-09-15T00:00:00Z","price":98.94999694824219,"volume":5051335},{"date":"2026-09-16T00:00:00Z","price":95.69999694824219,"volume":5775815},{"date":"2026-09-17T00:00:00Z","price":95.81999969482422,"volume":3704824},{"date":"2026-09-18T00:00:00Z","price":94.54000091552734,"volume":4588694},{"date":"2026-09-21T00:00:00Z","price":93.2699966430664,"volume":4995734},{"date":"2026-09-22T00:00:00Z","price":93.93000030517578,"volume":5967765},{"date":"2026-09-23T00:00:00Z","price":95.41000366210938,"volume":5255050},{"date":"2026-09-24T00:00:00Z","price":95.5999984741211,"volume":5528456},{"date":"2026-09-25T00:00:00Z","price":95.77999877929688,"volume":5066810},{"date":"2026-09-28T00:00:00Z","price":96.47000122070312,"volume":7700068},{"date":"2026-09-29T00:00:00Z","price":95.13999938964844,"volume":7477227},{"date":"2026-09-30T00:00:00Z","price":95.05000305175781,"volume":9918838},{"date":"2026-10-01T00:00:00Z","price":95.61000061035156,"volume":9736901},{"date":"2026-10-02T00:00:00Z","price":96.2300033569336,"volume":7118821},{"date":"2026-10-05T00:00:00Z","price":96.5199966430664,"volume":6929672},{"date":"2026-10-06T00:00:00Z","price":97.62000274658203,"volume":8159672},{"date":"2026-10-07T00:00:00Z","price":96.8499984741211,"volume":4926866},{"date":"2026-10-08T00:00:00Z","price":100.19999694824219,"volume":9098990},{"date":"2026-10-09T00:00:00Z","price":100.18000030517578,"volume":8562339},{"date":"2026-10-12T00:00:00Z","price":101.58999633789062,"volume":6019124},{"date":"2026-10-13T00:00:00Z","price":102.98999786376953,"volume":4901463},{"date":"2026-10-14T00:00:00Z","price":103.58000183105469,"volume":6021924},{"date":"2026-10-15T00:00:00Z","price":103.55000305175781,"volume":6990235},{"date":"2026-10-16T00:00:00Z","price":106.66000366210938,"volume":5912383},{"date":"2026-10-19T00:00:00Z","price":104.81999969482422,"volume":5452741},{"date":"2026-10-20T00:00:00Z","price":105.54000091552734,"volume":5321709},{"date":"2026-10-21T00:00:00Z","price":105.36000061035156,"volume":4244103},{"date":"2026-10-22T00:00:00Z","price":105.80000305175781,"volume":4181423},{"date":"2026-10-23T00:00:00Z","price":108.18000030517578,"volume":4657257},{"date":"2026-10-26T00:00:00Z","price":106.91000366210938,"volume":4607701},{"date":"2026-10-27T00:00:00Z","price":104.77999877929688,"volume":4022131},{"date":"2026-10-28T00:00:00Z","price":105.19000244140625,"volume":4178538},{"date":"2026-10-29T00:00:00Z","price":107.66999816894531,"volume":7430802},{"date":"2026-10-30T00:00:00Z","price":108.69000244140625,"volume":5808442},{"date":"2026-11-02T00:00:00Z","price":104.94000244140625,"volume":7613254},{"date":"2026-11-03T00:00:00Z","price":104.19999694824219,"volume":5530549},{"date":"2026-11-04T00:00:00Z","price":101.86000061035156,"volume":8873217},{"date":"2026-11-05T00:00:00Z","price":100.12000274658203,"volume":5208056}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.69,"return90d":30.756174932242676,"avgDollarVolume":590214252.1527126,"historyDays":277,"eligible":true,"volatility":21.789117205321457,"rsi14":34.748139357373276,"sma200":88.9081000137329,"relativeVolume":0.8590224652836105,"high52":108.69000244140625,"low52":70.30999755859375,"rank":49,"score":51.515151515151516,"peSource":"https://finance.yahoo.com/quote/SHEL/","peFetchedAt":"2026-11-06T02:49:40.417155+00:00","peStatus":"reported"},{"ticker":"LRCX","companyName":"Lam Research Corporation Common Stock","sector":"Technology","price":185.1999969482422,"change":-36.22999572753906,"changePercent":-16.3618285353905,"marketCap":276603934530.0,"volume":31369500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":142.7899932861328,"volume":15549100},{"date":"2025-10-02T00:00:00Z","price":146.99000549316406,"volume":16417100},{"date":"2025-10-03T00:00:00Z","price":145.80999755859375,"volume":8970300},{"date":"2025-10-06T00:00:00Z","price":149.14999389648438,"volume":11217100},{"date":"2025-10-07T00:00:00Z","price":140.35000610351562,"volume":16549800},{"date":"2025-10-08T00:00:00Z","price":142.5399932861328,"volume":13695700},{"date":"2025-10-09T00:00:00Z","price":141.0,"volume":8102500},{"date":"2025-10-10T00:00:00Z","price":131.3699951171875,"volume":18749000},{"date":"2025-10-13T00:00:00Z","price":137.80999755859375,"volume":10048100},{"date":"2025-10-14T00:00:00Z","price":138.30999755859375,"volume":10509700},{"date":"2025-10-15T00:00:00Z","price":144.77999877929688,"volume":9722700},{"date":"2025-10-16T00:00:00Z","price":142.3699951171875,"volume":11650300},{"date":"2025-10-17T00:00:00Z","price":141.50999450683594,"volume":6389800},{"date":"2025-10-20T00:00:00Z","price":144.0500030517578,"volume":8919400},{"date":"2025-10-21T00:00:00Z","price":145.0399932861328,"volume":8855600},{"date":"2025-10-22T00:00:00Z","price":141.25,"volume":16927800},{"date":"2025-10-23T00:00:00Z","price":147.5399932861328,"volume":13336600},{"date":"2025-10-24T00:00:00Z","price":151.67999267578125,"volume":10966400},{"date":"2025-10-27T00:00:00Z","price":156.89999389648438,"volume":13313100},{"date":"2025-10-28T00:00:00Z","price":155.6199951171875,"volume":7939700},{"date":"2025-10-29T00:00:00Z","price":160.6699981689453,"volume":12783300},{"date":"2025-10-30T00:00:00Z","price":161.00999450683594,"volume":10440600},{"date":"2025-10-31T00:00:00Z","price":157.4600067138672,"volume":9652100},{"date":"2025-11-03T00:00:00Z","price":161.24000549316406,"volume":7302400},{"date":"2025-11-04T00:00:00Z","price":155.77999877929688,"volume":11211100},{"date":"2025-11-05T00:00:00Z","price":165.0500030517578,"volume":11130200},{"date":"2025-11-06T00:00:00Z","price":162.19000244140625,"volume":9640100},{"date":"2025-11-07T00:00:00Z","price":159.35000610351562,"volume":11609300},{"date":"2025-11-10T00:00:00Z","price":166.3699951171875,"volume":10030600},{"date":"2025-11-11T00:00:00Z","price":159.17999267578125,"volume":9144600},{"date":"2025-11-12T00:00:00Z","price":161.4199981689453,"volume":8950000},{"date":"2025-11-13T00:00:00Z","price":153.32000732421875,"volume":13693700},{"date":"2025-11-14T00:00:00Z","price":148.25999450683594,"volume":15076100},{"date":"2025-11-17T00:00:00Z","price":147.4600067138672,"volume":10487800},{"date":"2025-11-18T00:00:00Z","price":143.24000549316406,"volume":12706700},{"date":"2025-11-19T00:00:00Z","price":148.8000030517578,"volume":9818300},{"date":"2025-11-20T00:00:00Z","price":139.58999633789062,"volume":13695500},{"date":"2025-11-21T00:00:00Z","price":142.64999389648438,"volume":14654600},{"date":"2025-11-24T00:00:00Z","price":150.3800048828125,"volume":23096000},{"date":"2025-11-25T00:00:00Z","price":151.92999267578125,"volume":9691500},{"date":"2025-11-26T00:00:00Z","price":155.13999938964844,"volume":8398100},{"date":"2025-11-28T00:00:00Z","price":156.0,"volume":4919200},{"date":"2025-12-01T00:00:00Z","price":154.7899932861328,"volume":7416700},{"date":"2025-12-02T00:00:00Z","price":158.19000244140625,"volume":10711900},{"date":"2025-12-03T00:00:00Z","price":159.75,"volume":9964300},{"date":"2025-12-04T00:00:00Z","price":157.08999633789062,"volume":8834700},{"date":"2025-12-05T00:00:00Z","price":158.6999969482422,"volume":7834100},{"date":"2025-12-08T00:00:00Z","price":162.74000549316406,"volume":10170500},{"date":"2025-12-09T00:00:00Z","price":165.80999755859375,"volume":8127000},{"date":"2025-12-10T00:00:00Z","price":168.25999450683594,"volume":9259600},{"date":"2025-12-11T00:00:00Z","price":168.7100067138672,"volume":10000000},{"date":"2025-12-12T00:00:00Z","price":160.52000427246094,"volume":11414800},{"date":"2025-12-15T00:00:00Z","price":164.3000030517578,"volume":10258800},{"date":"2025-12-16T00:00:00Z","price":163.25999450683594,"volume":8078600},{"date":"2025-12-17T00:00:00Z","price":154.97999572753906,"volume":12277800},{"date":"2025-12-18T00:00:00Z","price":164.6999969482422,"volume":14006400},{"date":"2025-12-19T00:00:00Z","price":172.27000427246094,"volume":38469400},{"date":"2025-12-22T00:00:00Z","price":175.25999450683594,"volume":11436100},{"date":"2025-12-23T00:00:00Z","price":175.16000366210938,"volume":6483000},{"date":"2025-12-24T00:00:00Z","price":177.3300018310547,"volume":2598900},{"date":"2025-12-26T00:00:00Z","price":178.07000732421875,"volume":5238900},{"date":"2025-12-29T00:00:00Z","price":175.8699951171875,"volume":6663300},{"date":"2025-12-30T00:00:00Z","price":173.77999877929688,"volume":5670800},{"date":"2025-12-31T00:00:00Z","price":171.17999267578125,"volume":4935800},{"date":"2026-01-02T00:00:00Z","price":185.05999755859375,"volume":11957400},{"date":"2026-01-05T00:00:00Z","price":194.75999450683594,"volume":16268200},{"date":"2026-01-06T00:00:00Z","price":206.9600067138672,"volume":18787600},{"date":"2026-01-07T00:00:00Z","price":203.0800018310547,"volume":15121000},{"date":"2026-01-08T00:00:00Z","price":200.9600067138672,"volume":13928600},{"date":"2026-01-09T00:00:00Z","price":218.36000061035156,"volume":16758600},{"date":"2026-01-12T00:00:00Z","price":220.39999389648438,"volume":10749100},{"date":"2026-01-13T00:00:00Z","price":214.3800048828125,"volume":12737000},{"date":"2026-01-14T00:00:00Z","price":208.7899932861328,"volume":18187200},{"date":"2026-01-15T00:00:00Z","price":217.47000122070312,"volume":15249800},{"date":"2026-01-16T00:00:00Z","price":222.9600067138672,"volume":14392700},{"date":"2026-01-20T00:00:00Z","price":222.41000366210938,"volume":11601700},{"date":"2026-01-21T00:00:00Z","price":228.38999938964844,"volume":12454800},{"date":"2026-01-22T00:00:00Z","price":220.6999969482422,"volume":11958600},{"date":"2026-01-23T00:00:00Z","price":217.94000244140625,"volume":10156800},{"date":"2026-01-26T00:00:00Z","price":222.8699951171875,"volume":10625600},{"date":"2026-01-27T00:00:00Z","price":238.4600067138672,"volume":12005900},{"date":"2026-01-28T00:00:00Z","price":239.5800018310547,"volume":15630600},{"date":"2026-01-29T00:00:00Z","price":248.1699981689453,"volume":16801600},{"date":"2026-01-30T00:00:00Z","price":233.4600067138672,"volume":18352900},{"date":"2026-02-02T00:00:00Z","price":237.5,"volume":13299300},{"date":"2026-02-03T00:00:00Z","price":230.10000610351562,"volume":13500400},{"date":"2026-02-04T00:00:00Z","price":209.77999877929688,"volume":19608000},{"date":"2026-02-05T00:00:00Z","price":213.30999755859375,"volume":10928900},{"date":"2026-02-06T00:00:00Z","price":231.00999450683594,"volume":13848800},{"date":"2026-02-09T00:00:00Z","price":229.27999877929688,"volume":9976700},{"date":"2026-02-10T00:00:00Z","price":226.61000061035156,"volume":7909500},{"date":"2026-02-11T00:00:00Z","price":235.1199951171875,"volume":9555800},{"date":"2026-02-12T00:00:00Z","price":231.2899932861328,"volume":10662100},{"date":"2026-02-13T00:00:00Z","price":235.52999877929688,"volume":9905400},{"date":"2026-02-17T00:00:00Z","price":235.5800018310547,"volume":7368500},{"date":"2026-02-18T00:00:00Z","price":240.08999633789062,"volume":10095400},{"date":"2026-02-19T00:00:00Z","price":237.38999938964844,"volume":6384200},{"date":"2026-02-20T00:00:00Z","price":244.9199981689453,"volume":8601200},{"date":"2026-02-23T00:00:00Z","price":242.27000427246094,"volume":9488000},{"date":"2026-02-24T00:00:00Z","price":244.25,"volume":9087100},{"date":"2026-02-25T00:00:00Z","price":249.47999572753906,"volume":9835400},{"date":"2026-02-26T00:00:00Z","price":239.07000732421875,"volume":10700300},{"date":"2026-02-27T00:00:00Z","price":233.88999938964844,"volume":12988900},{"date":"2026-03-02T00:00:00Z","price":231.0,"volume":10294000},{"date":"2026-03-03T00:00:00Z","price":217.27000427246094,"volume":12442300},{"date":"2026-03-04T00:00:00Z","price":222.99000549316406,"volume":8614400},{"date":"2026-03-05T00:00:00Z","price":214.67999267578125,"volume":10241000},{"date":"2026-03-06T00:00:00Z","price":199.3300018310547,"volume":13597800},{"date":"2026-03-09T00:00:00Z","price":211.14999389648438,"volume":13421000},{"date":"2026-03-10T00:00:00Z","price":215.22999572753906,"volume":10699700},{"date":"2026-03-11T00:00:00Z","price":218.8699951171875,"volume":7160500},{"date":"2026-03-12T00:00:00Z","price":209.49000549316406,"volume":9932900},{"date":"2026-03-13T00:00:00Z","price":212.1999969482422,"volume":8906500},{"date":"2026-03-16T00:00:00Z","price":219.39999389648438,"volume":9533100},{"date":"2026-03-17T00:00:00Z","price":226.47000122070312,"volume":10043700},{"date":"2026-03-18T00:00:00Z","price":224.7100067138672,"volume":12478800},{"date":"2026-03-19T00:00:00Z","price":233.99000549316406,"volume":10101900},{"date":"2026-03-20T00:00:00Z","price":228.36000061035156,"volume":26176400},{"date":"2026-03-23T00:00:00Z","price":233.30999755859375,"volume":9506200},{"date":"2026-03-24T00:00:00Z","price":238.83999633789062,"volume":7388000},{"date":"2026-03-25T00:00:00Z","price":233.4499969482422,"volume":8330600},{"date":"2026-03-26T00:00:00Z","price":211.6199951171875,"volume":13460500},{"date":"2026-03-27T00:00:00Z","price":211.41000366210938,"volume":8503300},{"date":"2026-03-30T00:00:00Z","price":199.92999267578125,"volume":11921000},{"date":"2026-03-31T00:00:00Z","price":213.66000366210938,"volume":11725000},{"date":"2026-04-01T00:00:00Z","price":222.00999450683594,"volume":10697600},{"date":"2026-04-02T00:00:00Z","price":218.44000244140625,"volume":6805400},{"date":"2026-04-06T00:00:00Z","price":220.64999389648438,"volume":4031200},{"date":"2026-04-07T00:00:00Z","price":224.35000610351562,"volume":6818400},{"date":"2026-04-08T00:00:00Z","price":246.49000549316406,"volume":11023000},{"date":"2026-04-09T00:00:00Z","price":258.760009765625,"volume":9757800},{"date":"2026-04-10T00:00:00Z","price":263.6600036621094,"volume":9124700},{"date":"2026-04-13T00:00:00Z","price":267.32000732421875,"volume":8773600},{"date":"2026-04-14T00:00:00Z","price":272.4100036621094,"volume":8500600},{"date":"2026-04-15T00:00:00Z","price":265.1600036621094,"volume":11324200},{"date":"2026-04-16T00:00:00Z","price":260.9599914550781,"volume":7829400},{"date":"2026-04-17T00:00:00Z","price":267.6000061035156,"volume":8465400},{"date":"2026-04-20T00:00:00Z","price":263.1600036621094,"volume":5989900},{"date":"2026-04-21T00:00:00Z","price":258.3699951171875,"volume":7830300},{"date":"2026-04-22T00:00:00Z","price":265.54998779296875,"volume":9803300},{"date":"2026-04-23T00:00:00Z","price":258.55999755859375,"volume":12269100},{"date":"2026-04-24T00:00:00Z","price":267.7799987792969,"volume":12313200},{"date":"2026-04-27T00:00:00Z","price":259.4700012207031,"volume":8095400},{"date":"2026-04-28T00:00:00Z","price":251.22999572753906,"volume":11499500},{"date":"2026-04-29T00:00:00Z","price":248.75,"volume":9585300},{"date":"2026-04-30T00:00:00Z","price":257.8599853515625,"volume":10381100},{"date":"2026-05-01T00:00:00Z","price":256.7200012207031,"volume":8094500},{"date":"2026-05-04T00:00:00Z","price":258.57000732421875,"volume":6497400},{"date":"2026-05-05T00:00:00Z","price":275.79998779296875,"volume":11884000},{"date":"2026-05-06T00:00:00Z","price":297.1700134277344,"volume":14788600},{"date":"2026-05-07T00:00:00Z","price":286.5199890136719,"volume":9704500},{"date":"2026-05-08T00:00:00Z","price":294.04998779296875,"volume":8996700},{"date":"2026-05-11T00:00:00Z","price":296.04998779296875,"volume":9150000},{"date":"2026-05-12T00:00:00Z","price":289.239990234375,"volume":9341800},{"date":"2026-05-13T00:00:00Z","price":295.44000244140625,"volume":8633100},{"date":"2026-05-14T00:00:00Z","price":299.1499938964844,"volume":6404900},{"date":"2026-05-15T00:00:00Z","price":284.7200012207031,"volume":9643200},{"date":"2026-05-18T00:00:00Z","price":277.9599914550781,"volume":8562200},{"date":"2026-05-19T00:00:00Z","price":273.3800048828125,"volume":8308600},{"date":"2026-05-20T00:00:00Z","price":292.0899963378906,"volume":8574200},{"date":"2026-05-21T00:00:00Z","price":302.239990234375,"volume":9162400},{"date":"2026-05-22T00:00:00Z","price":305.3500061035156,"volume":7854700},{"date":"2026-05-26T00:00:00Z","price":322.67999267578125,"volume":9763600},{"date":"2026-05-27T00:00:00Z","price":318.92999267578125,"volume":8819300},{"date":"2026-05-28T00:00:00Z","price":318.0,"volume":8402800},{"date":"2026-05-29T00:00:00Z","price":318.17999267578125,"volume":10872200},{"date":"2026-06-01T00:00:00Z","price":317.1199951171875,"volume":8052800},{"date":"2026-06-02T00:00:00Z","price":334.4100036621094,"volume":8632400},{"date":"2026-06-03T00:00:00Z","price":343.7099914550781,"volume":8630900},{"date":"2026-06-04T00:00:00Z","price":336.4100036621094,"volume":8277000},{"date":"2026-06-05T00:00:00Z","price":303.2799987792969,"volume":13309000},{"date":"2026-06-08T00:00:00Z","price":324.45001220703125,"volume":11465100},{"date":"2026-06-09T00:00:00Z","price":327.1600036621094,"volume":14466800},{"date":"2026-06-10T00:00:00Z","price":321.79998779296875,"volume":14088500},{"date":"2026-06-11T00:00:00Z","price":362.5199890136719,"volume":14984000},{"date":"2026-06-12T00:00:00Z","price":366.80999755859375,"volume":9253300},{"date":"2026-06-15T00:00:00Z","price":388.9200134277344,"volume":13459800},{"date":"2026-06-16T00:00:00Z","price":369.3399963378906,"volume":12054900},{"date":"2026-06-17T00:00:00Z","price":374.17999267578125,"volume":10900800},{"date":"2026-06-18T00:00:00Z","price":389.0400085449219,"volume":22686600},{"date":"2026-06-22T00:00:00Z","price":409.5400085449219,"volume":14638600},{"date":"2026-06-23T00:00:00Z","price":371.3299865722656,"volume":16065200},{"date":"2026-06-24T00:00:00Z","price":374.79998779296875,"volume":12016700},{"date":"2026-06-25T00:00:00Z","price":401.82000732421875,"volume":16824000},{"date":"2026-06-26T00:00:00Z","price":379.0899963378906,"volume":19733700},{"date":"2026-06-29T00:00:00Z","price":410.9100036621094,"volume":14049600},{"date":"2026-06-30T00:00:00Z","price":433.3299865722656,"volume":16885100},{"date":"2026-07-01T00:00:00Z","price":391.260009765625,"volume":18699300},{"date":"2026-07-02T00:00:00Z","price":351.4100036621094,"volume":18954700},{"date":"2026-07-06T00:00:00Z","price":350.20001220703125,"volume":13581700},{"date":"2026-07-07T00:00:00Z","price":326.1300048828125,"volume":15530600},{"date":"2026-07-08T00:00:00Z","price":333.1499938964844,"volume":8029400},{"date":"2026-07-09T00:00:00Z","price":353.1700134277344,"volume":12119700},{"date":"2026-07-10T00:00:00Z","price":350.3299865722656,"volume":6890900},{"date":"2026-07-13T00:00:00Z","price":329.9200134277344,"volume":9770500},{"date":"2026-07-14T00:00:00Z","price":346.1000061035156,"volume":10699100},{"date":"2026-07-15T00:00:00Z","price":335.42999267578125,"volume":10257300},{"date":"2026-07-16T00:00:00Z","price":320.9599914550781,"volume":10641300},{"date":"2026-07-17T00:00:00Z","price":313.29998779296875,"volume":12805700},{"date":"2026-07-20T00:00:00Z","price":306.760009765625,"volume":8074400},{"date":"2026-07-21T00:00:00Z","price":322.0,"volume":11936500},{"date":"2026-07-22T00:00:00Z","price":319.2900085449219,"volume":6344700},{"date":"2026-07-23T00:00:00Z","price":319.7799987792969,"volume":8106900},{"date":"2026-07-24T00:00:00Z","price":305.2099914550781,"volume":9278400},{"date":"2026-07-27T00:00:00Z","price":291.6099853515625,"volume":14117600},{"date":"2026-07-28T00:00:00Z","price":269.6099853515625,"volume":16097700},{"date":"2026-07-29T00:00:00Z","price":252.35000610351562,"volume":16103100},{"date":"2026-07-30T00:00:00Z","price":297.7200012207031,"volume":22085800},{"date":"2026-07-31T00:00:00Z","price":293.0199890136719,"volume":12561200},{"date":"2026-08-03T00:00:00Z","price":294.6099853515625,"volume":10010900},{"date":"2026-08-04T00:00:00Z","price":317.739990234375,"volume":15796600},{"date":"2026-08-05T00:00:00Z","price":307.4200134277344,"volume":9302000},{"date":"2026-08-06T00:00:00Z","price":305.7699890136719,"volume":7430400},{"date":"2026-08-07T00:00:00Z","price":311.3500061035156,"volume":6714100},{"date":"2026-08-10T00:00:00Z","price":306.3999938964844,"volume":7022800},{"date":"2026-08-11T00:00:00Z","price":311.4100036621094,"volume":7669400},{"date":"2026-08-12T00:00:00Z","price":326.1099853515625,"volume":8075600},{"date":"2026-08-13T00:00:00Z","price":337.010009765625,"volume":8901000},{"date":"2026-08-14T00:00:00Z","price":332.3599853515625,"volume":7422900},{"date":"2026-08-17T00:00:00Z","price":343.8399963378906,"volume":8505600},{"date":"2026-08-18T00:00:00Z","price":327.9200134277344,"volume":10210000},{"date":"2026-08-19T00:00:00Z","price":307.1700134277344,"volume":10861500},{"date":"2026-08-20T00:00:00Z","price":310.5299987792969,"volume":6802600},{"date":"2026-08-21T00:00:00Z","price":314.0,"volume":5940400},{"date":"2026-08-24T00:00:00Z","price":310.1700134277344,"volume":8608400},{"date":"2026-08-25T00:00:00Z","price":314.6600036621094,"volume":5018300},{"date":"2026-08-26T00:00:00Z","price":312.8800048828125,"volume":4113500},{"date":"2026-08-27T00:00:00Z","price":318.5799865722656,"volume":6555900},{"date":"2026-08-28T00:00:00Z","price":301.8999938964844,"volume":8057600},{"date":"2026-08-31T00:00:00Z","price":301.489990234375,"volume":6949300},{"date":"2026-09-01T00:00:00Z","price":290.20001220703125,"volume":8249700},{"date":"2026-09-02T00:00:00Z","price":288.32000732421875,"volume":4840600},{"date":"2026-09-03T00:00:00Z","price":292.6600036621094,"volume":7207100},{"date":"2026-09-04T00:00:00Z","price":307.6499938964844,"volume":8355500},{"date":"2026-09-08T00:00:00Z","price":320.4200134277344,"volume":8937400},{"date":"2026-09-09T00:00:00Z","price":315.8399963378906,"volume":5580100},{"date":"2026-09-10T00:00:00Z","price":298.010009765625,"volume":10597400},{"date":"2026-09-11T00:00:00Z","price":298.2200012207031,"volume":9364200},{"date":"2026-09-14T00:00:00Z","price":273.489990234375,"volume":13682900},{"date":"2026-09-15T00:00:00Z","price":270.8699951171875,"volume":8930500},{"date":"2026-09-16T00:00:00Z","price":269.2300109863281,"volume":7603200},{"date":"2026-09-17T00:00:00Z","price":269.30999755859375,"volume":11273200},{"date":"2026-09-18T00:00:00Z","price":288.1099853515625,"volume":19636000},{"date":"2026-09-21T00:00:00Z","price":302.2799987792969,"volume":11336000},{"date":"2026-09-22T00:00:00Z","price":310.9599914550781,"volume":9294800},{"date":"2026-09-23T00:00:00Z","price":307.2799987792969,"volume":9644600},{"date":"2026-09-24T00:00:00Z","price":307.1600036621094,"volume":7900100},{"date":"2026-09-25T00:00:00Z","price":315.2099914550781,"volume":8138100},{"date":"2026-09-28T00:00:00Z","price":314.4700012207031,"volume":9178800},{"date":"2026-09-29T00:00:00Z","price":323.8599853515625,"volume":7964600},{"date":"2026-09-30T00:00:00Z","price":328.510009765625,"volume":7704400},{"date":"2026-10-01T00:00:00Z","price":340.1000061035156,"volume":8700100},{"date":"2026-10-02T00:00:00Z","price":347.489990234375,"volume":7457400},{"date":"2026-10-05T00:00:00Z","price":345.79998779296875,"volume":6117500},{"date":"2026-10-06T00:00:00Z","price":333.8900146484375,"volume":7659800},{"date":"2026-10-07T00:00:00Z","price":329.510009765625,"volume":6387800},{"date":"2026-10-08T00:00:00Z","price":320.5899963378906,"volume":8996800},{"date":"2026-10-09T00:00:00Z","price":318.8399963378906,"volume":4655200},{"date":"2026-10-12T00:00:00Z","price":309.55999755859375,"volume":6256800},{"date":"2026-10-13T00:00:00Z","price":301.1099853515625,"volume":8221900},{"date":"2026-10-14T00:00:00Z","price":286.9200134277344,"volume":10356700},{"date":"2026-10-15T00:00:00Z","price":277.4599914550781,"volume":13408500},{"date":"2026-10-16T00:00:00Z","price":263.94000244140625,"volume":11356000},{"date":"2026-10-19T00:00:00Z","price":272.20001220703125,"volume":10386700},{"date":"2026-10-20T00:00:00Z","price":263.45001220703125,"volume":7841900},{"date":"2026-10-21T00:00:00Z","price":260.80999755859375,"volume":16027300},{"date":"2026-10-22T00:00:00Z","price":230.14999389648438,"volume":22998200},{"date":"2026-10-23T00:00:00Z","price":230.10000610351562,"volume":12731400},{"date":"2026-10-26T00:00:00Z","price":237.5,"volume":11674400},{"date":"2026-10-27T00:00:00Z","price":240.85000610351562,"volume":9864700},{"date":"2026-10-28T00:00:00Z","price":253.82000732421875,"volume":10843500},{"date":"2026-10-29T00:00:00Z","price":254.38999938964844,"volume":9781900},{"date":"2026-10-30T00:00:00Z","price":239.11000061035156,"volume":18724300},{"date":"2026-11-02T00:00:00Z","price":227.55999755859375,"volume":11387100},{"date":"2026-11-03T00:00:00Z","price":230.72000122070312,"volume":10754200},{"date":"2026-11-04T00:00:00Z","price":221.42999267578125,"volume":14578400},{"date":"2026-11-05T00:00:00Z","price":185.1999969482422,"volume":31369500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.6,"return90d":-52.66574852380599,"avgDollarVolume":2756625744.956098,"historyDays":277,"eligible":true,"volatility":67.18458561226393,"rsi14":23.781301421304818,"sma200":284.11174926757815,"relativeVolume":3.2151757360022906,"high52":433.3299865722656,"low52":139.58999633789062,"rank":50,"score":50.505050505050505,"peSource":"https://finance.yahoo.com/quote/LRCX/","peFetchedAt":"2026-11-06T02:49:40.460362+00:00","peStatus":"reported"},{"ticker":"NFLX","companyName":"Netflix Inc. Common Stock","sector":"Consumer Discretionary","price":65.55999755859375,"change":-0.8300018310546875,"changePercent":-1.2501910508890601,"marketCap":272618976700.0,"volume":49917100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":117.08999633789062,"volume":41102000},{"date":"2025-10-02T00:00:00Z","price":116.25299835205078,"volume":46855000},{"date":"2025-10-03T00:00:00Z","price":115.33200073242188,"volume":31374000},{"date":"2025-10-06T00:00:00Z","price":116.33100128173828,"volume":29686000},{"date":"2025-10-07T00:00:00Z","price":119.10600280761719,"volume":33091000},{"date":"2025-10-08T00:00:00Z","price":121.42500305175781,"volume":28514000},{"date":"2025-10-09T00:00:00Z","price":123.10700225830078,"volume":28241000},{"date":"2025-10-10T00:00:00Z","price":122.00800323486328,"volume":42798000},{"date":"2025-10-13T00:00:00Z","price":121.90299987792969,"volume":24608000},{"date":"2025-10-14T00:00:00Z","price":121.53500366210938,"volume":23624000},{"date":"2025-10-15T00:00:00Z","price":120.3290023803711,"volume":20252000},{"date":"2025-10-16T00:00:00Z","price":118.35900115966797,"volume":28326000},{"date":"2025-10-17T00:00:00Z","price":119.93599700927734,"volume":29571000},{"date":"2025-10-20T00:00:00Z","price":123.85600280761719,"volume":39862000},{"date":"2025-10-21T00:00:00Z","price":124.13500213623047,"volume":65082000},{"date":"2025-10-22T00:00:00Z","price":111.63700103759766,"volume":147890000},{"date":"2025-10-23T00:00:00Z","price":111.35900115966797,"volume":68497000},{"date":"2025-10-24T00:00:00Z","price":109.46900177001953,"volume":60280000},{"date":"2025-10-27T00:00:00Z","price":109.45600128173828,"volume":46911000},{"date":"2025-10-28T00:00:00Z","price":110.25,"volume":40209000},{"date":"2025-10-29T00:00:00Z","price":110.04100036621094,"volume":33995000},{"date":"2025-10-30T00:00:00Z","price":108.9000015258789,"volume":41581000},{"date":"2025-10-31T00:00:00Z","price":111.88600158691406,"volume":68665000},{"date":"2025-11-03T00:00:00Z","price":110.00900268554688,"volume":58634000},{"date":"2025-11-04T00:00:00Z","price":109.2959976196289,"volume":38718000},{"date":"2025-11-05T00:00:00Z","price":109.84600067138672,"volume":35539000},{"date":"2025-11-06T00:00:00Z","price":109.7020034790039,"volume":36532000},{"date":"2025-11-07T00:00:00Z","price":110.36599731445312,"volume":44125000},{"date":"2025-11-10T00:00:00Z","price":112.00700378417969,"volume":36929000},{"date":"2025-11-11T00:00:00Z","price":113.64399719238281,"volume":27966000},{"date":"2025-11-12T00:00:00Z","price":115.75,"volume":39221000},{"date":"2025-11-13T00:00:00Z","price":115.4229965209961,"volume":40144000},{"date":"2025-11-14T00:00:00Z","price":111.21700286865234,"volume":47607000},{"date":"2025-11-17T00:00:00Z","price":110.29000091552734,"volume":26082700},{"date":"2025-11-18T00:00:00Z","price":114.08999633789062,"volume":43440600},{"date":"2025-11-19T00:00:00Z","price":110.0,"volume":31868100},{"date":"2025-11-20T00:00:00Z","price":105.66999816894531,"volume":36918500},{"date":"2025-11-21T00:00:00Z","price":104.30999755859375,"volume":41232700},{"date":"2025-11-24T00:00:00Z","price":106.97000122070312,"volume":62918300},{"date":"2025-11-25T00:00:00Z","price":104.4000015258789,"volume":35122600},{"date":"2025-11-26T00:00:00Z","price":106.13999938964844,"volume":27951000},{"date":"2025-11-28T00:00:00Z","price":107.58000183105469,"volume":15021600},{"date":"2025-12-01T00:00:00Z","price":109.12999725341797,"volume":24873400},{"date":"2025-12-02T00:00:00Z","price":109.3499984741211,"volume":25763000},{"date":"2025-12-03T00:00:00Z","price":103.95999908447266,"volume":53593400},{"date":"2025-12-04T00:00:00Z","price":103.22000122070312,"volume":51779100},{"date":"2025-12-05T00:00:00Z","price":100.23999786376953,"volume":133363600},{"date":"2025-12-08T00:00:00Z","price":96.79000091552734,"volume":100906300},{"date":"2025-12-09T00:00:00Z","price":96.70999908447266,"volume":51745600},{"date":"2025-12-10T00:00:00Z","price":92.70999908447266,"volume":74129300},{"date":"2025-12-11T00:00:00Z","price":94.08999633789062,"volume":43949000},{"date":"2025-12-12T00:00:00Z","price":95.19000244140625,"volume":49323100},{"date":"2025-12-15T00:00:00Z","price":93.7699966430664,"volume":40016500},{"date":"2025-12-16T00:00:00Z","price":94.56999969482422,"volume":34265000},{"date":"2025-12-17T00:00:00Z","price":94.79000091552734,"volume":50472800},{"date":"2025-12-18T00:00:00Z","price":94.0,"volume":37244700},{"date":"2025-12-19T00:00:00Z","price":94.38999938964844,"volume":78990200},{"date":"2025-12-22T00:00:00Z","price":93.2300033569336,"volume":39484800},{"date":"2025-12-23T00:00:00Z","price":93.5,"volume":25896200},{"date":"2025-12-24T00:00:00Z","price":93.63999938964844,"volume":12427900},{"date":"2025-12-26T00:00:00Z","price":94.47000122070312,"volume":22068300},{"date":"2025-12-29T00:00:00Z","price":94.1500015258789,"volume":24493700},{"date":"2025-12-30T00:00:00Z","price":93.77999877929688,"volume":23422000},{"date":"2025-12-31T00:00:00Z","price":93.76000213623047,"volume":23495200},{"date":"2026-01-02T00:00:00Z","price":90.98999786376953,"volume":41155400},{"date":"2026-01-05T00:00:00Z","price":91.45999908447266,"volume":39183300},{"date":"2026-01-06T00:00:00Z","price":90.6500015258789,"volume":43331000},{"date":"2026-01-07T00:00:00Z","price":90.7300033569336,"volume":36525700},{"date":"2026-01-08T00:00:00Z","price":90.52999877929688,"volume":40068700},{"date":"2026-01-09T00:00:00Z","price":89.45999908447266,"volume":55579500},{"date":"2026-01-12T00:00:00Z","price":89.41000366210938,"volume":36290600},{"date":"2026-01-13T00:00:00Z","price":90.31999969482422,"volume":45221100},{"date":"2026-01-14T00:00:00Z","price":88.55000305175781,"volume":49737700},{"date":"2026-01-15T00:00:00Z","price":88.05000305175781,"volume":36945100},{"date":"2026-01-16T00:00:00Z","price":88.0,"volume":48130500},{"date":"2026-01-20T00:00:00Z","price":87.26000213623047,"volume":109729700},{"date":"2026-01-21T00:00:00Z","price":85.36000061035156,"volume":127940700},{"date":"2026-01-22T00:00:00Z","price":83.54000091552734,"volume":69113300},{"date":"2026-01-23T00:00:00Z","price":86.12000274658203,"volume":64520400},{"date":"2026-01-26T00:00:00Z","price":85.69999694824219,"volume":40941900},{"date":"2026-01-27T00:00:00Z","price":85.58000183105469,"volume":37790800},{"date":"2026-01-28T00:00:00Z","price":84.63999938964844,"volume":37762600},{"date":"2026-01-29T00:00:00Z","price":83.16000366210938,"volume":42278100},{"date":"2026-01-30T00:00:00Z","price":83.48999786376953,"volume":45755000},{"date":"2026-02-02T00:00:00Z","price":82.76000213623047,"volume":41445300},{"date":"2026-02-03T00:00:00Z","price":79.94000244140625,"volume":49789000},{"date":"2026-02-04T00:00:00Z","price":80.16000366210938,"volume":48963200},{"date":"2026-02-05T00:00:00Z","price":80.87000274658203,"volume":54805700},{"date":"2026-02-06T00:00:00Z","price":82.19999694824219,"volume":46154100},{"date":"2026-02-09T00:00:00Z","price":81.47000122070312,"volume":42200200},{"date":"2026-02-10T00:00:00Z","price":82.20999908447266,"volume":43595800},{"date":"2026-02-11T00:00:00Z","price":79.62000274658203,"volume":40840300},{"date":"2026-02-12T00:00:00Z","price":75.86000061035156,"volume":73516100},{"date":"2026-02-13T00:00:00Z","price":76.87000274658203,"volume":42292100},{"date":"2026-02-17T00:00:00Z","price":77.0,"volume":35961500},{"date":"2026-02-18T00:00:00Z","price":77.98999786376953,"volume":29883100},{"date":"2026-02-19T00:00:00Z","price":77.0,"volume":30139200},{"date":"2026-02-20T00:00:00Z","price":78.66999816894531,"volume":32411300},{"date":"2026-02-23T00:00:00Z","price":76.0199966430664,"volume":38363000},{"date":"2026-02-24T00:00:00Z","price":78.04000091552734,"volume":33079100},{"date":"2026-02-25T00:00:00Z","price":82.69999694824219,"volume":69319300},{"date":"2026-02-26T00:00:00Z","price":84.58999633789062,"volume":85642500},{"date":"2026-02-27T00:00:00Z","price":96.23999786376953,"volume":200767000},{"date":"2026-03-02T00:00:00Z","price":97.08999633789062,"volume":79915400},{"date":"2026-03-03T00:00:00Z","price":97.69999694824219,"volume":59149000},{"date":"2026-03-04T00:00:00Z","price":98.66000366210938,"volume":52604300},{"date":"2026-03-05T00:00:00Z","price":99.16999816894531,"volume":53403000},{"date":"2026-03-06T00:00:00Z","price":99.0199966430664,"volume":41196300},{"date":"2026-03-09T00:00:00Z","price":98.31999969482422,"volume":48589000},{"date":"2026-03-10T00:00:00Z","price":96.94000244140625,"volume":41027200},{"date":"2026-03-11T00:00:00Z","price":94.88999938964844,"volume":33962900},{"date":"2026-03-12T00:00:00Z","price":94.30999755859375,"volume":34206900},{"date":"2026-03-13T00:00:00Z","price":95.30999755859375,"volume":29876700},{"date":"2026-03-16T00:00:00Z","price":95.19999694824219,"volume":34931800},{"date":"2026-03-17T00:00:00Z","price":94.36000061035156,"volume":26434500},{"date":"2026-03-18T00:00:00Z","price":94.69999694824219,"volume":27878300},{"date":"2026-03-19T00:00:00Z","price":91.73999786376953,"volume":40169300},{"date":"2026-03-20T00:00:00Z","price":91.81999969482422,"volume":61678000},{"date":"2026-03-23T00:00:00Z","price":93.37999725341797,"volume":34315900},{"date":"2026-03-24T00:00:00Z","price":90.91999816894531,"volume":28938000},{"date":"2026-03-25T00:00:00Z","price":92.27999877929688,"volume":29545600},{"date":"2026-03-26T00:00:00Z","price":93.31999969482422,"volume":59522000},{"date":"2026-03-27T00:00:00Z","price":93.43000030517578,"volume":44590700},{"date":"2026-03-30T00:00:00Z","price":92.97000122070312,"volume":32375100},{"date":"2026-03-31T00:00:00Z","price":96.1500015258789,"volume":54270000},{"date":"2026-04-01T00:00:00Z","price":95.55000305175781,"volume":30439300},{"date":"2026-04-02T00:00:00Z","price":98.66000366210938,"volume":37068000},{"date":"2026-04-06T00:00:00Z","price":98.93000030517578,"volume":37029300},{"date":"2026-04-07T00:00:00Z","price":98.81999969482422,"volume":25016700},{"date":"2026-04-08T00:00:00Z","price":99.38999938964844,"volume":30957600},{"date":"2026-04-09T00:00:00Z","price":102.05000305175781,"volume":35087800},{"date":"2026-04-10T00:00:00Z","price":103.01000213623047,"volume":25769900},{"date":"2026-04-13T00:00:00Z","price":103.16000366210938,"volume":26042800},{"date":"2026-04-14T00:00:00Z","price":106.27999877929688,"volume":40534900},{"date":"2026-04-15T00:00:00Z","price":107.70999908447266,"volume":38023700},{"date":"2026-04-16T00:00:00Z","price":107.79000091552734,"volume":64928300},{"date":"2026-04-17T00:00:00Z","price":97.30999755859375,"volume":125958700},{"date":"2026-04-20T00:00:00Z","price":94.83000183105469,"volume":63298300},{"date":"2026-04-21T00:00:00Z","price":92.58000183105469,"volume":61962300},{"date":"2026-04-22T00:00:00Z","price":93.23999786376953,"volume":33694300},{"date":"2026-04-23T00:00:00Z","price":92.81999969482422,"volume":36851700},{"date":"2026-04-24T00:00:00Z","price":92.44000244140625,"volume":32553200},{"date":"2026-04-27T00:00:00Z","price":91.37000274658203,"volume":29707400},{"date":"2026-04-28T00:00:00Z","price":92.2699966430664,"volume":33418100},{"date":"2026-04-29T00:00:00Z","price":92.12000274658203,"volume":26122100},{"date":"2026-04-30T00:00:00Z","price":93.61000061035156,"volume":40923000},{"date":"2026-05-01T00:00:00Z","price":92.05999755859375,"volume":30406900},{"date":"2026-05-04T00:00:00Z","price":91.0199966430664,"volume":25928800},{"date":"2026-05-05T00:00:00Z","price":87.88999938964844,"volume":51961300},{"date":"2026-05-06T00:00:00Z","price":88.2699966430664,"volume":41932400},{"date":"2026-05-07T00:00:00Z","price":88.25,"volume":30627600},{"date":"2026-05-08T00:00:00Z","price":87.48999786376953,"volume":36215100},{"date":"2026-05-11T00:00:00Z","price":85.44999694824219,"volume":40556500},{"date":"2026-05-12T00:00:00Z","price":87.66000366210938,"volume":43556600},{"date":"2026-05-13T00:00:00Z","price":87.55999755859375,"volume":30823500},{"date":"2026-05-14T00:00:00Z","price":86.94000244140625,"volume":29408300},{"date":"2026-05-15T00:00:00Z","price":87.0199966430664,"volume":32335700},{"date":"2026-05-18T00:00:00Z","price":89.6500015258789,"volume":35800500},{"date":"2026-05-19T00:00:00Z","price":89.33000183105469,"volume":34545700},{"date":"2026-05-20T00:00:00Z","price":88.08999633789062,"volume":23463400},{"date":"2026-05-21T00:00:00Z","price":89.30000305175781,"volume":28613900},{"date":"2026-05-22T00:00:00Z","price":88.5999984741211,"volume":23847200},{"date":"2026-05-26T00:00:00Z","price":87.68000030517578,"volume":24014500},{"date":"2026-05-27T00:00:00Z","price":87.3499984741211,"volume":22569500},{"date":"2026-05-28T00:00:00Z","price":86.36000061035156,"volume":38803800},{"date":"2026-05-29T00:00:00Z","price":86.0199966430664,"volume":39793600},{"date":"2026-06-01T00:00:00Z","price":85.8499984741211,"volume":32747200},{"date":"2026-06-02T00:00:00Z","price":83.33000183105469,"volume":42947200},{"date":"2026-06-03T00:00:00Z","price":81.5199966430664,"volume":36714700},{"date":"2026-06-04T00:00:00Z","price":81.55999755859375,"volume":39338800},{"date":"2026-06-05T00:00:00Z","price":82.18000030517578,"volume":43474100},{"date":"2026-06-08T00:00:00Z","price":82.63999938964844,"volume":33056700},{"date":"2026-06-09T00:00:00Z","price":81.41000366210938,"volume":34787200},{"date":"2026-06-10T00:00:00Z","price":82.0,"volume":36304600},{"date":"2026-06-11T00:00:00Z","price":81.2699966430664,"volume":33417600},{"date":"2026-06-12T00:00:00Z","price":80.33999633789062,"volume":35309700},{"date":"2026-06-15T00:00:00Z","price":81.66999816894531,"volume":36430800},{"date":"2026-06-16T00:00:00Z","price":78.72000122070312,"volume":65054000},{"date":"2026-06-17T00:00:00Z","price":76.95999908447266,"volume":50338800},{"date":"2026-06-18T00:00:00Z","price":77.37999725341797,"volume":91920400},{"date":"2026-06-22T00:00:00Z","price":72.87999725341797,"volume":82203300},{"date":"2026-06-23T00:00:00Z","price":72.81999969482422,"volume":50806800},{"date":"2026-06-24T00:00:00Z","price":71.83999633789062,"volume":48001500},{"date":"2026-06-25T00:00:00Z","price":70.9000015258789,"volume":44446900},{"date":"2026-06-26T00:00:00Z","price":73.80999755859375,"volume":74990300},{"date":"2026-06-29T00:00:00Z","price":73.77999877929688,"volume":42429600},{"date":"2026-06-30T00:00:00Z","price":71.4000015258789,"volume":49240900},{"date":"2026-07-01T00:00:00Z","price":74.19000244140625,"volume":43841800},{"date":"2026-07-02T00:00:00Z","price":77.6500015258789,"volume":55456500},{"date":"2026-07-06T00:00:00Z","price":76.0199966430664,"volume":45056600},{"date":"2026-07-07T00:00:00Z","price":76.18000030517578,"volume":33257300},{"date":"2026-07-08T00:00:00Z","price":75.58999633789062,"volume":34373500},{"date":"2026-07-09T00:00:00Z","price":75.47000122070312,"volume":36305700},{"date":"2026-07-10T00:00:00Z","price":73.37000274658203,"volume":46713900},{"date":"2026-07-13T00:00:00Z","price":73.83000183105469,"volume":35101800},{"date":"2026-07-14T00:00:00Z","price":73.52999877929688,"volume":33312100},{"date":"2026-07-15T00:00:00Z","price":73.68000030517578,"volume":32854300},{"date":"2026-07-16T00:00:00Z","price":74.3499984741211,"volume":77505200},{"date":"2026-07-17T00:00:00Z","price":68.94999694824219,"volume":142029200},{"date":"2026-07-20T00:00:00Z","price":67.5999984741211,"volume":60669100},{"date":"2026-07-21T00:00:00Z","price":68.66999816894531,"volume":56565800},{"date":"2026-07-22T00:00:00Z","price":68.52999877929688,"volume":44947300},{"date":"2026-07-23T00:00:00Z","price":68.88999938964844,"volume":45029100},{"date":"2026-07-24T00:00:00Z","price":70.08999633789062,"volume":37593500},{"date":"2026-07-27T00:00:00Z","price":70.4000015258789,"volume":39090800},{"date":"2026-07-28T00:00:00Z","price":72.38999938964844,"volume":47160200},{"date":"2026-07-29T00:00:00Z","price":73.62999725341797,"volume":43737600},{"date":"2026-07-30T00:00:00Z","price":73.16999816894531,"volume":54261000},{"date":"2026-07-31T00:00:00Z","price":71.70999908447266,"volume":35847500},{"date":"2026-08-03T00:00:00Z","price":73.33000183105469,"volume":33922300},{"date":"2026-08-04T00:00:00Z","price":73.56999969482422,"volume":42877900},{"date":"2026-08-05T00:00:00Z","price":74.19999694824219,"volume":28969400},{"date":"2026-08-06T00:00:00Z","price":73.69000244140625,"volume":28892700},{"date":"2026-08-07T00:00:00Z","price":74.13999938964844,"volume":24819000},{"date":"2026-08-10T00:00:00Z","price":76.29000091552734,"volume":26959900},{"date":"2026-08-11T00:00:00Z","price":74.79000091552734,"volume":27840500},{"date":"2026-08-12T00:00:00Z","price":74.20999908447266,"volume":20773100},{"date":"2026-08-13T00:00:00Z","price":78.23999786376953,"volume":41452900},{"date":"2026-08-14T00:00:00Z","price":78.16000366210938,"volume":26751000},{"date":"2026-08-17T00:00:00Z","price":76.0199966430664,"volume":30753000},{"date":"2026-08-18T00:00:00Z","price":77.7699966430664,"volume":36151300},{"date":"2026-08-19T00:00:00Z","price":80.22000122070312,"volume":31461800},{"date":"2026-08-20T00:00:00Z","price":80.13999938964844,"volume":27118400},{"date":"2026-08-21T00:00:00Z","price":79.58999633789062,"volume":23773800},{"date":"2026-08-24T00:00:00Z","price":80.01000213623047,"volume":21085300},{"date":"2026-08-25T00:00:00Z","price":82.2300033569336,"volume":29462000},{"date":"2026-08-26T00:00:00Z","price":81.45999908447266,"volume":22874900},{"date":"2026-08-27T00:00:00Z","price":79.83999633789062,"volume":27174400},{"date":"2026-08-28T00:00:00Z","price":81.72000122070312,"volume":29092700},{"date":"2026-08-31T00:00:00Z","price":81.05000305175781,"volume":30740800},{"date":"2026-09-01T00:00:00Z","price":80.80999755859375,"volume":21164900},{"date":"2026-09-02T00:00:00Z","price":82.7300033569336,"volume":22077800},{"date":"2026-09-03T00:00:00Z","price":82.66999816894531,"volume":24006400},{"date":"2026-09-04T00:00:00Z","price":78.25,"volume":40190000},{"date":"2026-09-08T00:00:00Z","price":76.7699966430664,"volume":33865500},{"date":"2026-09-09T00:00:00Z","price":76.02999877929688,"volume":22779600},{"date":"2026-09-10T00:00:00Z","price":76.01000213623047,"volume":20049000},{"date":"2026-09-11T00:00:00Z","price":77.4000015258789,"volume":22237800},{"date":"2026-09-14T00:00:00Z","price":80.31999969482422,"volume":30945100},{"date":"2026-09-15T00:00:00Z","price":77.9000015258789,"volume":28027400},{"date":"2026-09-16T00:00:00Z","price":76.41000366210938,"volume":25376300},{"date":"2026-09-17T00:00:00Z","price":75.30999755859375,"volume":28167600},{"date":"2026-09-18T00:00:00Z","price":71.79000091552734,"volume":114413500},{"date":"2026-09-21T00:00:00Z","price":73.36000061035156,"volume":36948000},{"date":"2026-09-22T00:00:00Z","price":72.16000366210938,"volume":34372500},{"date":"2026-09-23T00:00:00Z","price":71.36000061035156,"volume":32807500},{"date":"2026-09-24T00:00:00Z","price":71.72000122070312,"volume":28223900},{"date":"2026-09-25T00:00:00Z","price":71.1500015258789,"volume":23203100},{"date":"2026-09-28T00:00:00Z","price":69.2300033569336,"volume":43366300},{"date":"2026-09-29T00:00:00Z","price":70.30000305175781,"volume":34550800},{"date":"2026-09-30T00:00:00Z","price":69.58000183105469,"volume":36416600},{"date":"2026-10-01T00:00:00Z","price":67.8499984741211,"volume":41584700},{"date":"2026-10-02T00:00:00Z","price":67.05999755859375,"volume":38672100},{"date":"2026-10-05T00:00:00Z","price":67.5,"volume":36820200},{"date":"2026-10-06T00:00:00Z","price":68.69000244140625,"volume":35242400},{"date":"2026-10-07T00:00:00Z","price":69.69999694824219,"volume":30206200},{"date":"2026-10-08T00:00:00Z","price":71.56999969482422,"volume":46130300},{"date":"2026-10-09T00:00:00Z","price":70.30000305175781,"volume":29124300},{"date":"2026-10-12T00:00:00Z","price":70.61000061035156,"volume":24200200},{"date":"2026-10-13T00:00:00Z","price":70.45999908447266,"volume":27786400},{"date":"2026-10-14T00:00:00Z","price":70.56999969482422,"volume":40030900},{"date":"2026-10-15T00:00:00Z","price":72.61000061035156,"volume":40397500},{"date":"2026-10-16T00:00:00Z","price":70.52999877929688,"volume":44151300},{"date":"2026-10-19T00:00:00Z","price":69.8499984741211,"volume":33962400},{"date":"2026-10-20T00:00:00Z","price":68.69000244140625,"volume":67039300},{"date":"2026-10-21T00:00:00Z","price":65.04000091552734,"volume":101393300},{"date":"2026-10-22T00:00:00Z","price":67.05000305175781,"volume":58748800},{"date":"2026-10-23T00:00:00Z","price":65.8499984741211,"volume":37861500},{"date":"2026-10-26T00:00:00Z","price":63.900001525878906,"volume":54422400},{"date":"2026-10-27T00:00:00Z","price":62.52000045776367,"volume":48814100},{"date":"2026-10-28T00:00:00Z","price":61.9900016784668,"volume":41893800},{"date":"2026-10-29T00:00:00Z","price":62.04999923706055,"volume":45298300},{"date":"2026-10-30T00:00:00Z","price":62.08000183105469,"volume":52331700},{"date":"2026-11-02T00:00:00Z","price":62.34000015258789,"volume":40917300},{"date":"2026-11-03T00:00:00Z","price":63.41999816894531,"volume":36659200},{"date":"2026-11-04T00:00:00Z","price":66.38999938964844,"volume":49790700},{"date":"2026-11-05T00:00:00Z","price":65.55999755859375,"volume":49917100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.95,"return90d":-11.63230165631589,"avgDollarVolume":2620339679.591472,"historyDays":277,"eligible":true,"volatility":36.212371162900205,"rsi14":36.03147564662225,"sma200":81.1415497970581,"relativeVolume":1.3613449274167793,"high52":115.75,"low52":61.9900016784668,"rank":51,"score":49.494949494949495,"peSource":"https://finance.yahoo.com/quote/NFLX/","peFetchedAt":"2026-11-06T02:49:40.779266+00:00","peStatus":"reported"},{"ticker":"CAT","companyName":"Caterpillar Inc. Common Stock","sector":"Industrials","price":553.6400146484375,"change":-37.65997314453125,"changePercent":-6.369013008963076,"marketCap":271805761866.0,"volume":6500800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":480.82000732421875,"volume":2964700},{"date":"2025-10-02T00:00:00Z","price":490.57000732421875,"volume":2648600},{"date":"2025-10-03T00:00:00Z","price":497.8500061035156,"volume":2996500},{"date":"2025-10-06T00:00:00Z","price":495.3800048828125,"volume":2629200},{"date":"2025-10-07T00:00:00Z","price":486.7099914550781,"volume":2135400},{"date":"2025-10-08T00:00:00Z","price":502.1199951171875,"volume":3959400},{"date":"2025-10-09T00:00:00Z","price":500.3599853515625,"volume":3113900},{"date":"2025-10-10T00:00:00Z","price":491.29998779296875,"volume":3889100},{"date":"2025-10-13T00:00:00Z","price":504.760009765625,"volume":2618400},{"date":"2025-10-14T00:00:00Z","price":527.469970703125,"volume":5459800},{"date":"2025-10-15T00:00:00Z","price":534.0499877929688,"volume":3447100},{"date":"2025-10-16T00:00:00Z","price":540.9600219726562,"volume":3463100},{"date":"2025-10-17T00:00:00Z","price":527.0800170898438,"volume":2814700},{"date":"2025-10-20T00:00:00Z","price":531.1799926757812,"volume":2170800},{"date":"2025-10-21T00:00:00Z","price":524.6500244140625,"volume":2259100},{"date":"2025-10-22T00:00:00Z","price":513.9099731445312,"volume":4149000},{"date":"2025-10-23T00:00:00Z","price":520.5,"volume":2619400},{"date":"2025-10-24T00:00:00Z","price":522.72998046875,"volume":2392000},{"date":"2025-10-27T00:00:00Z","price":527.0700073242188,"volume":2493800},{"date":"2025-10-28T00:00:00Z","price":524.469970703125,"volume":2775400},{"date":"2025-10-29T00:00:00Z","price":585.489990234375,"volume":6948500},{"date":"2025-10-30T00:00:00Z","price":583.1500244140625,"volume":2574800},{"date":"2025-10-31T00:00:00Z","price":577.260009765625,"volume":2974800},{"date":"2025-11-03T00:00:00Z","price":570.5900268554688,"volume":2439400},{"date":"2025-11-04T00:00:00Z","price":547.5800170898438,"volume":3440700},{"date":"2025-11-05T00:00:00Z","price":569.1500244140625,"volume":2701300},{"date":"2025-11-06T00:00:00Z","price":569.780029296875,"volume":2245800},{"date":"2025-11-07T00:00:00Z","price":563.0999755859375,"volume":2320100},{"date":"2025-11-10T00:00:00Z","price":570.8499755859375,"volume":1829900},{"date":"2025-11-11T00:00:00Z","price":567.9299926757812,"volume":1517400},{"date":"2025-11-12T00:00:00Z","price":573.02001953125,"volume":2645100},{"date":"2025-11-13T00:00:00Z","price":553.5499877929688,"volume":3458700},{"date":"2025-11-14T00:00:00Z","price":554.030029296875,"volume":2764500},{"date":"2025-11-17T00:00:00Z","price":552.0499877929688,"volume":1941100},{"date":"2025-11-18T00:00:00Z","price":546.8800048828125,"volume":1918600},{"date":"2025-11-19T00:00:00Z","price":553.1099853515625,"volume":1880900},{"date":"2025-11-20T00:00:00Z","price":546.1300048828125,"volume":3195000},{"date":"2025-11-21T00:00:00Z","price":550.4299926757812,"volume":2921600},{"date":"2025-11-24T00:00:00Z","price":559.5999755859375,"volume":4653500},{"date":"2025-11-25T00:00:00Z","price":566.6099853515625,"volume":3105100},{"date":"2025-11-26T00:00:00Z","price":573.72998046875,"volume":1995100},{"date":"2025-11-28T00:00:00Z","price":575.760009765625,"volume":1019500},{"date":"2025-12-01T00:00:00Z","price":568.0599975585938,"volume":1764500},{"date":"2025-12-02T00:00:00Z","price":582.469970703125,"volume":2749500},{"date":"2025-12-03T00:00:00Z","price":591.489990234375,"volume":2545700},{"date":"2025-12-04T00:00:00Z","price":599.1500244140625,"volume":2313600},{"date":"2025-12-05T00:00:00Z","price":603.1699829101562,"volume":2177300},{"date":"2025-12-08T00:00:00Z","price":596.5,"volume":1822500},{"date":"2025-12-09T00:00:00Z","price":594.3599853515625,"volume":1755300},{"date":"2025-12-10T00:00:00Z","price":615.3499755859375,"volume":2797900},{"date":"2025-12-11T00:00:00Z","price":625.6099853515625,"volume":2779500},{"date":"2025-12-12T00:00:00Z","price":597.8900146484375,"volume":4581100},{"date":"2025-12-15T00:00:00Z","price":589.760009765625,"volume":3968600},{"date":"2025-12-16T00:00:00Z","price":588.9299926757812,"volume":2319400},{"date":"2025-12-17T00:00:00Z","price":561.8900146484375,"volume":3753300},{"date":"2025-12-18T00:00:00Z","price":565.8300170898438,"volume":2193000},{"date":"2025-12-19T00:00:00Z","price":576.219970703125,"volume":5355600},{"date":"2025-12-22T00:00:00Z","price":582.4099731445312,"volume":2387700},{"date":"2025-12-23T00:00:00Z","price":582.4199829101562,"volume":1731000},{"date":"2025-12-24T00:00:00Z","price":583.760009765625,"volume":947000},{"date":"2025-12-26T00:00:00Z","price":583.0,"volume":954400},{"date":"2025-12-29T00:00:00Z","price":578.6099853515625,"volume":2585700},{"date":"2025-12-30T00:00:00Z","price":577.3900146484375,"volume":1216700},{"date":"2025-12-31T00:00:00Z","price":572.8699951171875,"volume":1163900},{"date":"2026-01-02T00:00:00Z","price":598.4099731445312,"volume":2761600},{"date":"2026-01-05T00:00:00Z","price":616.0999755859375,"volume":3444800},{"date":"2026-01-06T00:00:00Z","price":623.0900268554688,"volume":2706800},{"date":"2026-01-07T00:00:00Z","price":596.52001953125,"volume":3312400},{"date":"2026-01-08T00:00:00Z","price":608.1300048828125,"volume":2075400},{"date":"2026-01-09T00:00:00Z","price":617.6199951171875,"volume":1822000},{"date":"2026-01-12T00:00:00Z","price":629.77001953125,"volume":1856800},{"date":"2026-01-13T00:00:00Z","price":636.530029296875,"volume":1959100},{"date":"2026-01-14T00:00:00Z","price":638.75,"volume":2105700},{"date":"2026-01-15T00:00:00Z","price":647.1799926757812,"volume":2052800},{"date":"2026-01-16T00:00:00Z","price":646.8900146484375,"volume":2554900},{"date":"2026-01-20T00:00:00Z","price":629.0,"volume":2659000},{"date":"2026-01-21T00:00:00Z","price":645.3800048828125,"volume":2490700},{"date":"2026-01-22T00:00:00Z","price":648.4099731445312,"volume":1565700},{"date":"2026-01-23T00:00:00Z","price":626.6199951171875,"volume":2267800},{"date":"2026-01-26T00:00:00Z","price":635.9199829101562,"volume":2532900},{"date":"2026-01-27T00:00:00Z","price":638.9099731445312,"volume":1827500},{"date":"2026-01-28T00:00:00Z","price":643.280029296875,"volume":2720700},{"date":"2026-01-29T00:00:00Z","price":665.239990234375,"volume":4441900},{"date":"2026-01-30T00:00:00Z","price":657.3599853515625,"volume":3300100},{"date":"2026-02-02T00:00:00Z","price":690.9099731445312,"volume":4450000},{"date":"2026-02-03T00:00:00Z","price":702.8900146484375,"volume":3524700},{"date":"2026-02-04T00:00:00Z","price":691.8200073242188,"volume":7146700},{"date":"2026-02-05T00:00:00Z","price":678.3099975585938,"volume":2792800},{"date":"2026-02-06T00:00:00Z","price":726.2000122070312,"volume":3359700},{"date":"2026-02-09T00:00:00Z","price":742.1199951171875,"volume":2496800},{"date":"2026-02-10T00:00:00Z","price":742.3699951171875,"volume":4008700},{"date":"2026-02-11T00:00:00Z","price":775.0,"volume":3926300},{"date":"2026-02-12T00:00:00Z","price":758.2899780273438,"volume":4893400},{"date":"2026-02-13T00:00:00Z","price":774.2000122070312,"volume":3232800},{"date":"2026-02-17T00:00:00Z","price":764.760009765625,"volume":3450300},{"date":"2026-02-18T00:00:00Z","price":751.969970703125,"volume":2563700},{"date":"2026-02-19T00:00:00Z","price":760.530029296875,"volume":2908000},{"date":"2026-02-20T00:00:00Z","price":759.739990234375,"volume":2095100},{"date":"2026-02-23T00:00:00Z","price":756.469970703125,"volume":2289600},{"date":"2026-02-24T00:00:00Z","price":768.22998046875,"volume":2615300},{"date":"2026-02-25T00:00:00Z","price":766.6099853515625,"volume":2606500},{"date":"2026-02-26T00:00:00Z","price":752.9299926757812,"volume":3350900},{"date":"2026-02-27T00:00:00Z","price":742.8300170898438,"volume":3441900},{"date":"2026-03-02T00:00:00Z","price":752.3200073242188,"volume":2473100},{"date":"2026-03-03T00:00:00Z","price":722.1799926757812,"volume":3332700},{"date":"2026-03-04T00:00:00Z","price":731.969970703125,"volume":2823700},{"date":"2026-03-05T00:00:00Z","price":706.0800170898438,"volume":3713200},{"date":"2026-03-06T00:00:00Z","price":680.9000244140625,"volume":3564400},{"date":"2026-03-09T00:00:00Z","price":704.8200073242188,"volume":3584400},{"date":"2026-03-10T00:00:00Z","price":716.6799926757812,"volume":3089100},{"date":"2026-03-11T00:00:00Z","price":707.5900268554688,"volume":1947500},{"date":"2026-03-12T00:00:00Z","price":700.6900024414062,"volume":3231800},{"date":"2026-03-13T00:00:00Z","price":693.989990234375,"volume":2042200},{"date":"2026-03-16T00:00:00Z","price":699.780029296875,"volume":2145500},{"date":"2026-03-17T00:00:00Z","price":702.0,"volume":1824900},{"date":"2026-03-18T00:00:00Z","price":693.6199951171875,"volume":1796200},{"date":"2026-03-19T00:00:00Z","price":688.6500244140625,"volume":2240200},{"date":"2026-03-20T00:00:00Z","price":680.8800048828125,"volume":5131100},{"date":"2026-03-23T00:00:00Z","price":701.7000122070312,"volume":2981000},{"date":"2026-03-24T00:00:00Z","price":716.6300048828125,"volume":2098300},{"date":"2026-03-25T00:00:00Z","price":719.0399780273438,"volume":1591500},{"date":"2026-03-26T00:00:00Z","price":703.1900024414062,"volume":2428700},{"date":"2026-03-27T00:00:00Z","price":695.4000244140625,"volume":2059800},{"date":"2026-03-30T00:00:00Z","price":667.4299926757812,"volume":2610000},{"date":"2026-03-31T00:00:00Z","price":708.4600219726562,"volume":3002200},{"date":"2026-04-01T00:00:00Z","price":730.3200073242188,"volume":2435800},{"date":"2026-04-02T00:00:00Z","price":717.219970703125,"volume":1764300},{"date":"2026-04-06T00:00:00Z","price":721.239990234375,"volume":1246500},{"date":"2026-04-07T00:00:00Z","price":724.4400024414062,"volume":1549100},{"date":"2026-04-08T00:00:00Z","price":771.5800170898438,"volume":3014000},{"date":"2026-04-09T00:00:00Z","price":787.0700073242188,"volume":2801900},{"date":"2026-04-10T00:00:00Z","price":790.6599731445312,"volume":1872000},{"date":"2026-04-13T00:00:00Z","price":791.72998046875,"volume":1820100},{"date":"2026-04-14T00:00:00Z","price":794.25,"volume":1866300},{"date":"2026-04-15T00:00:00Z","price":770.1699829101562,"volume":2764700},{"date":"2026-04-16T00:00:00Z","price":772.6599731445312,"volume":2005100},{"date":"2026-04-17T00:00:00Z","price":794.6500244140625,"volume":2818800},{"date":"2026-04-20T00:00:00Z","price":798.4000244140625,"volume":1454100},{"date":"2026-04-21T00:00:00Z","price":800.4500122070312,"volume":2293500},{"date":"2026-04-22T00:00:00Z","price":808.8699951171875,"volume":1628400},{"date":"2026-04-23T00:00:00Z","price":835.239990234375,"volume":2601800},{"date":"2026-04-24T00:00:00Z","price":830.7899780273438,"volume":2253900},{"date":"2026-04-27T00:00:00Z","price":828.7899780273438,"volume":1986700},{"date":"2026-04-28T00:00:00Z","price":817.8699951171875,"volume":1875600},{"date":"2026-04-29T00:00:00Z","price":810.0499877929688,"volume":2566300},{"date":"2026-04-30T00:00:00Z","price":890.1099853515625,"volume":5203300},{"date":"2026-05-01T00:00:00Z","price":889.6699829101562,"volume":2376500},{"date":"2026-05-04T00:00:00Z","price":874.780029296875,"volume":2669900},{"date":"2026-05-05T00:00:00Z","price":904.5900268554688,"volume":2581100},{"date":"2026-05-06T00:00:00Z","price":926.9299926757812,"volume":3010600},{"date":"2026-05-07T00:00:00Z","price":895.6900024414062,"volume":2957300},{"date":"2026-05-08T00:00:00Z","price":897.4500122070312,"volume":2030300},{"date":"2026-05-11T00:00:00Z","price":926.7899780273438,"volume":2811700},{"date":"2026-05-12T00:00:00Z","price":912.1400146484375,"volume":2348900},{"date":"2026-05-13T00:00:00Z","price":902.2999877929688,"volume":1957100},{"date":"2026-05-14T00:00:00Z","price":920.219970703125,"volume":2095600},{"date":"2026-05-15T00:00:00Z","price":888.3099975585938,"volume":2907900},{"date":"2026-05-18T00:00:00Z","price":863.9500122070312,"volume":2720500},{"date":"2026-05-19T00:00:00Z","price":860.1500244140625,"volume":3239700},{"date":"2026-05-20T00:00:00Z","price":872.5599975585938,"volume":2415600},{"date":"2026-05-21T00:00:00Z","price":865.9500122070312,"volume":1860700},{"date":"2026-05-22T00:00:00Z","price":879.8900146484375,"volume":1987600},{"date":"2026-05-26T00:00:00Z","price":908.5499877929688,"volume":2255700},{"date":"2026-05-27T00:00:00Z","price":909.9299926757812,"volume":2463400},{"date":"2026-05-28T00:00:00Z","price":887.6699829101562,"volume":2750600},{"date":"2026-05-29T00:00:00Z","price":875.8699951171875,"volume":5195400},{"date":"2026-06-01T00:00:00Z","price":865.3599853515625,"volume":2675000},{"date":"2026-06-02T00:00:00Z","price":909.8099975585938,"volume":2822600},{"date":"2026-06-03T00:00:00Z","price":926.1799926757812,"volume":2511200},{"date":"2026-06-04T00:00:00Z","price":940.47998046875,"volume":3077000},{"date":"2026-06-05T00:00:00Z","price":904.280029296875,"volume":2780500},{"date":"2026-06-08T00:00:00Z","price":915.6400146484375,"volume":2550600},{"date":"2026-06-09T00:00:00Z","price":914.7000122070312,"volume":3007300},{"date":"2026-06-10T00:00:00Z","price":856.1599731445312,"volume":3611200},{"date":"2026-06-11T00:00:00Z","price":897.6300048828125,"volume":3463300},{"date":"2026-06-12T00:00:00Z","price":910.5700073242188,"volume":2097200},{"date":"2026-06-15T00:00:00Z","price":933.9299926757812,"volume":2449600},{"date":"2026-06-16T00:00:00Z","price":945.4600219726562,"volume":2834400},{"date":"2026-06-17T00:00:00Z","price":955.9199829101562,"volume":2743900},{"date":"2026-06-18T00:00:00Z","price":985.8200073242188,"volume":6175000},{"date":"2026-06-22T00:00:00Z","price":1022.280029296875,"volume":4033500},{"date":"2026-06-23T00:00:00Z","price":984.239990234375,"volume":4286900},{"date":"2026-06-24T00:00:00Z","price":994.4500122070312,"volume":3526000},{"date":"2026-06-25T00:00:00Z","price":1057.010009765625,"volume":4642100},{"date":"2026-06-26T00:00:00Z","price":997.469970703125,"volume":13948500},{"date":"2026-06-29T00:00:00Z","price":1033.18994140625,"volume":3146900},{"date":"2026-06-30T00:00:00Z","price":1064.9000244140625,"volume":3287500},{"date":"2026-07-01T00:00:00Z","price":991.4099731445312,"volume":3914100},{"date":"2026-07-02T00:00:00Z","price":963.530029296875,"volume":3568600},{"date":"2026-07-06T00:00:00Z","price":969.9199829101562,"volume":2441700},{"date":"2026-07-07T00:00:00Z","price":940.1199951171875,"volume":3810200},{"date":"2026-07-08T00:00:00Z","price":948.0800170898438,"volume":2741500},{"date":"2026-07-09T00:00:00Z","price":938.3900146484375,"volume":3521200},{"date":"2026-07-10T00:00:00Z","price":952.4099731445312,"volume":1959400},{"date":"2026-07-13T00:00:00Z","price":931.469970703125,"volume":1991000},{"date":"2026-07-14T00:00:00Z","price":933.3400268554688,"volume":2028600},{"date":"2026-07-15T00:00:00Z","price":914.2999877929688,"volume":2703600},{"date":"2026-07-16T00:00:00Z","price":877.1699829101562,"volume":3586600},{"date":"2026-07-17T00:00:00Z","price":880.280029296875,"volume":3377200},{"date":"2026-07-20T00:00:00Z","price":864.2999877929688,"volume":2770000},{"date":"2026-07-21T00:00:00Z","price":889.969970703125,"volume":3219600},{"date":"2026-07-22T00:00:00Z","price":889.3099975585938,"volume":1976900},{"date":"2026-07-23T00:00:00Z","price":894.5399780273438,"volume":2677100},{"date":"2026-07-24T00:00:00Z","price":888.72998046875,"volume":1982100},{"date":"2026-07-27T00:00:00Z","price":873.280029296875,"volume":3150000},{"date":"2026-07-28T00:00:00Z","price":840.8499755859375,"volume":3808600},{"date":"2026-07-29T00:00:00Z","price":782.7100219726562,"volume":5966400},{"date":"2026-07-30T00:00:00Z","price":809.1400146484375,"volume":3505200},{"date":"2026-07-31T00:00:00Z","price":814.8099975585938,"volume":2423600},{"date":"2026-08-03T00:00:00Z","price":830.030029296875,"volume":3314300},{"date":"2026-08-04T00:00:00Z","price":876.5399780273438,"volume":6230100},{"date":"2026-08-05T00:00:00Z","price":871.0800170898438,"volume":3363200},{"date":"2026-08-06T00:00:00Z","price":856.9600219726562,"volume":2896500},{"date":"2026-08-07T00:00:00Z","price":842.1900024414062,"volume":2443800},{"date":"2026-08-10T00:00:00Z","price":837.5800170898438,"volume":1900900},{"date":"2026-08-11T00:00:00Z","price":843.3699951171875,"volume":2173800},{"date":"2026-08-12T00:00:00Z","price":855.5999755859375,"volume":3148500},{"date":"2026-08-13T00:00:00Z","price":854.5999755859375,"volume":2523500},{"date":"2026-08-14T00:00:00Z","price":856.5700073242188,"volume":1894900},{"date":"2026-08-17T00:00:00Z","price":881.6500244140625,"volume":2140600},{"date":"2026-08-18T00:00:00Z","price":840.8699951171875,"volume":2685700},{"date":"2026-08-19T00:00:00Z","price":816.1500244140625,"volume":4143900},{"date":"2026-08-20T00:00:00Z","price":815.3900146484375,"volume":2937800},{"date":"2026-08-21T00:00:00Z","price":827.9000244140625,"volume":2465200},{"date":"2026-08-24T00:00:00Z","price":811.02001953125,"volume":2536200},{"date":"2026-08-25T00:00:00Z","price":811.2899780273438,"volume":1655500},{"date":"2026-08-26T00:00:00Z","price":821.9299926757812,"volume":1848200},{"date":"2026-08-27T00:00:00Z","price":817.0,"volume":1835400},{"date":"2026-08-28T00:00:00Z","price":800.25,"volume":1787500},{"date":"2026-08-31T00:00:00Z","price":797.469970703125,"volume":3071400},{"date":"2026-09-01T00:00:00Z","price":779.1599731445312,"volume":2946600},{"date":"2026-09-02T00:00:00Z","price":792.280029296875,"volume":2507600},{"date":"2026-09-03T00:00:00Z","price":800.1400146484375,"volume":2351900},{"date":"2026-09-04T00:00:00Z","price":813.9400024414062,"volume":2149500},{"date":"2026-09-08T00:00:00Z","price":822.47998046875,"volume":2443200},{"date":"2026-09-09T00:00:00Z","price":815.5599975585938,"volume":1929000},{"date":"2026-09-10T00:00:00Z","price":805.0,"volume":1781900},{"date":"2026-09-11T00:00:00Z","price":818.5700073242188,"volume":1824600},{"date":"2026-09-14T00:00:00Z","price":784.0,"volume":2428000},{"date":"2026-09-15T00:00:00Z","price":783.5399780273438,"volume":2261600},{"date":"2026-09-16T00:00:00Z","price":782.719970703125,"volume":2645300},{"date":"2026-09-17T00:00:00Z","price":798.5700073242188,"volume":2429600},{"date":"2026-09-18T00:00:00Z","price":808.989990234375,"volume":4786800},{"date":"2026-09-21T00:00:00Z","price":816.5,"volume":1867300},{"date":"2026-09-22T00:00:00Z","price":808.010009765625,"volume":2062600},{"date":"2026-09-23T00:00:00Z","price":812.02001953125,"volume":2788700},{"date":"2026-09-24T00:00:00Z","price":805.25,"volume":2197800},{"date":"2026-09-25T00:00:00Z","price":821.5800170898438,"volume":1978200},{"date":"2026-09-28T00:00:00Z","price":819.9500122070312,"volume":2174700},{"date":"2026-09-29T00:00:00Z","price":826.6400146484375,"volume":2313400},{"date":"2026-09-30T00:00:00Z","price":810.7899780273438,"volume":1959800},{"date":"2026-10-01T00:00:00Z","price":826.3499755859375,"volume":2153800},{"date":"2026-10-02T00:00:00Z","price":845.4199829101562,"volume":2385400},{"date":"2026-10-05T00:00:00Z","price":848.1400146484375,"volume":2300100},{"date":"2026-10-06T00:00:00Z","price":863.4400024414062,"volume":1971400},{"date":"2026-10-07T00:00:00Z","price":813.8300170898438,"volume":3338000},{"date":"2026-10-08T00:00:00Z","price":796.1799926757812,"volume":2789300},{"date":"2026-10-09T00:00:00Z","price":800.469970703125,"volume":2221700},{"date":"2026-10-12T00:00:00Z","price":799.3699951171875,"volume":1462500},{"date":"2026-10-13T00:00:00Z","price":772.780029296875,"volume":3600000},{"date":"2026-10-14T00:00:00Z","price":748.97998046875,"volume":3352100},{"date":"2026-10-15T00:00:00Z","price":735.6400146484375,"volume":4501400},{"date":"2026-10-16T00:00:00Z","price":730.760009765625,"volume":2867900},{"date":"2026-10-19T00:00:00Z","price":725.7899780273438,"volume":2640900},{"date":"2026-10-20T00:00:00Z","price":725.239990234375,"volume":2654200},{"date":"2026-10-21T00:00:00Z","price":740.2100219726562,"volume":2139200},{"date":"2026-10-22T00:00:00Z","price":704.0499877929688,"volume":3091500},{"date":"2026-10-23T00:00:00Z","price":687.0,"volume":3017200},{"date":"2026-10-26T00:00:00Z","price":692.1300048828125,"volume":2312900},{"date":"2026-10-27T00:00:00Z","price":713.3099975585938,"volume":2492000},{"date":"2026-10-28T00:00:00Z","price":713.3800048828125,"volume":3422300},{"date":"2026-10-29T00:00:00Z","price":647.3900146484375,"volume":8167200},{"date":"2026-10-30T00:00:00Z","price":622.75,"volume":5300400},{"date":"2026-11-02T00:00:00Z","price":613.6199951171875,"volume":4371200},{"date":"2026-11-03T00:00:00Z","price":623.9400024414062,"volume":3512000},{"date":"2026-11-04T00:00:00Z","price":591.2999877929688,"volume":5800400},{"date":"2026-11-05T00:00:00Z","price":553.6400146484375,"volume":6500800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.73,"return90d":-44.15629964943616,"avgDollarVolume":2131733712.3504155,"historyDays":277,"eligible":true,"volatility":39.85055512853602,"rsi14":18.423314787321516,"sma200":808.978249206543,"relativeVolume":2.3145907521578994,"high52":1064.9000244140625,"low52":546.1300048828125,"rank":52,"score":48.484848484848484,"peSource":"https://finance.yahoo.com/quote/CAT/","peFetchedAt":"2026-11-06T02:49:40.901228+00:00","peStatus":"reported"},{"ticker":"RTX","companyName":"RTX Corporation Common Stock","sector":"Industrials","price":191.8800048828125,"change":-6.54998779296875,"changePercent":-3.300906130491521,"marketCap":267769487940.0,"volume":7141800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":167.1999969482422,"volume":4034500},{"date":"2025-10-02T00:00:00Z","price":166.6300048828125,"volume":3498100},{"date":"2025-10-03T00:00:00Z","price":166.5800018310547,"volume":2678300},{"date":"2025-10-06T00:00:00Z","price":168.8000030517578,"volume":3816900},{"date":"2025-10-07T00:00:00Z","price":169.27000427246094,"volume":5186500},{"date":"2025-10-08T00:00:00Z","price":168.57000732421875,"volume":4683700},{"date":"2025-10-09T00:00:00Z","price":162.17999267578125,"volume":5962400},{"date":"2025-10-10T00:00:00Z","price":157.6999969482422,"volume":7776400},{"date":"2025-10-13T00:00:00Z","price":158.85000610351562,"volume":5322300},{"date":"2025-10-14T00:00:00Z","price":159.39999389648438,"volume":3590500},{"date":"2025-10-15T00:00:00Z","price":157.0,"volume":5954700},{"date":"2025-10-16T00:00:00Z","price":157.0500030517578,"volume":3926600},{"date":"2025-10-17T00:00:00Z","price":157.9499969482422,"volume":5435200},{"date":"2025-10-20T00:00:00Z","price":160.7100067138672,"volume":6517800},{"date":"2025-10-21T00:00:00Z","price":173.0399932861328,"volume":12296700},{"date":"2025-10-22T00:00:00Z","price":177.97999572753906,"volume":10219100},{"date":"2025-10-23T00:00:00Z","price":179.44000244140625,"volume":5249400},{"date":"2025-10-24T00:00:00Z","price":178.64999389648438,"volume":3471600},{"date":"2025-10-27T00:00:00Z","price":179.24000549316406,"volume":4039700},{"date":"2025-10-28T00:00:00Z","price":178.6699981689453,"volume":3344100},{"date":"2025-10-29T00:00:00Z","price":176.36000061035156,"volume":4285200},{"date":"2025-10-30T00:00:00Z","price":177.4199981689453,"volume":3637300},{"date":"2025-10-31T00:00:00Z","price":178.5,"volume":4347100},{"date":"2025-11-03T00:00:00Z","price":177.0399932861328,"volume":3843800},{"date":"2025-11-04T00:00:00Z","price":175.61000061035156,"volume":3837800},{"date":"2025-11-05T00:00:00Z","price":174.0,"volume":4493800},{"date":"2025-11-06T00:00:00Z","price":175.10000610351562,"volume":3631300},{"date":"2025-11-07T00:00:00Z","price":176.97000122070312,"volume":3774300},{"date":"2025-11-10T00:00:00Z","price":179.02999877929688,"volume":2739000},{"date":"2025-11-11T00:00:00Z","price":179.22000122070312,"volume":3387700},{"date":"2025-11-12T00:00:00Z","price":177.69000244140625,"volume":4470500},{"date":"2025-11-13T00:00:00Z","price":173.9600067138672,"volume":3617800},{"date":"2025-11-14T00:00:00Z","price":175.57000732421875,"volume":3224700},{"date":"2025-11-17T00:00:00Z","price":175.6300048828125,"volume":3913600},{"date":"2025-11-18T00:00:00Z","price":174.72000122070312,"volume":3742500},{"date":"2025-11-19T00:00:00Z","price":173.77000427246094,"volume":3902400},{"date":"2025-11-20T00:00:00Z","price":172.72999572753906,"volume":4221000},{"date":"2025-11-21T00:00:00Z","price":169.67999267578125,"volume":6108400},{"date":"2025-11-24T00:00:00Z","price":173.2100067138672,"volume":8116600},{"date":"2025-11-25T00:00:00Z","price":172.14999389648438,"volume":5511700},{"date":"2025-11-26T00:00:00Z","price":173.19000244140625,"volume":3564400},{"date":"2025-11-28T00:00:00Z","price":174.91000366210938,"volume":1680400},{"date":"2025-12-01T00:00:00Z","price":168.02000427246094,"volume":4885600},{"date":"2025-12-02T00:00:00Z","price":168.8000030517578,"volume":4053600},{"date":"2025-12-03T00:00:00Z","price":168.4499969482422,"volume":5452200},{"date":"2025-12-04T00:00:00Z","price":171.30999755859375,"volume":7486500},{"date":"2025-12-05T00:00:00Z","price":171.10000610351562,"volume":3032700},{"date":"2025-12-08T00:00:00Z","price":171.52000427246094,"volume":3498200},{"date":"2025-12-09T00:00:00Z","price":171.92999267578125,"volume":4816400},{"date":"2025-12-10T00:00:00Z","price":174.72000122070312,"volume":5611300},{"date":"2025-12-11T00:00:00Z","price":177.4199981689453,"volume":4865500},{"date":"2025-12-12T00:00:00Z","price":178.66000366210938,"volume":6440100},{"date":"2025-12-15T00:00:00Z","price":182.11000061035156,"volume":3691700},{"date":"2025-12-16T00:00:00Z","price":179.92999267578125,"volume":4321900},{"date":"2025-12-17T00:00:00Z","price":177.1999969482422,"volume":6632700},{"date":"2025-12-18T00:00:00Z","price":178.2899932861328,"volume":4090600},{"date":"2025-12-19T00:00:00Z","price":182.00999450683594,"volume":11455900},{"date":"2025-12-22T00:00:00Z","price":185.67999267578125,"volume":3208300},{"date":"2025-12-23T00:00:00Z","price":185.75999450683594,"volume":3354700},{"date":"2025-12-24T00:00:00Z","price":186.3800048828125,"volume":1421700},{"date":"2025-12-26T00:00:00Z","price":185.1699981689453,"volume":1389000},{"date":"2025-12-29T00:00:00Z","price":184.4199981689453,"volume":2027200},{"date":"2025-12-30T00:00:00Z","price":184.00999450683594,"volume":1812000},{"date":"2025-12-31T00:00:00Z","price":183.39999389648438,"volume":2644600},{"date":"2026-01-02T00:00:00Z","price":187.25,"volume":3326300},{"date":"2026-01-05T00:00:00Z","price":188.25999450683594,"volume":6048800},{"date":"2026-01-06T00:00:00Z","price":190.39999389648438,"volume":3915000},{"date":"2026-01-07T00:00:00Z","price":185.72999572753906,"volume":7666700},{"date":"2026-01-08T00:00:00Z","price":187.1699981689453,"volume":9773400},{"date":"2026-01-09T00:00:00Z","price":188.5,"volume":7593600},{"date":"2026-01-12T00:00:00Z","price":193.85000610351562,"volume":5392000},{"date":"2026-01-13T00:00:00Z","price":194.0800018310547,"volume":5852300},{"date":"2026-01-14T00:00:00Z","price":198.83999633789062,"volume":5249700},{"date":"2026-01-15T00:00:00Z","price":199.8300018310547,"volume":3657400},{"date":"2026-01-16T00:00:00Z","price":201.9199981689453,"volume":4825900},{"date":"2026-01-20T00:00:00Z","price":196.36000061035156,"volume":6048000},{"date":"2026-01-21T00:00:00Z","price":197.5,"volume":5463400},{"date":"2026-01-22T00:00:00Z","price":196.33999633789062,"volume":4075000},{"date":"2026-01-23T00:00:00Z","price":195.92999267578125,"volume":5113100},{"date":"2026-01-26T00:00:00Z","price":194.1300048828125,"volume":6680600},{"date":"2026-01-27T00:00:00Z","price":201.27999877929688,"volume":10134500},{"date":"2026-01-28T00:00:00Z","price":199.4600067138672,"volume":6826500},{"date":"2026-01-29T00:00:00Z","price":199.8800048828125,"volume":8870800},{"date":"2026-01-30T00:00:00Z","price":200.92999267578125,"volume":7228400},{"date":"2026-02-02T00:00:00Z","price":201.08999633789062,"volume":6239900},{"date":"2026-02-03T00:00:00Z","price":203.5,"volume":8457300},{"date":"2026-02-04T00:00:00Z","price":196.74000549316406,"volume":11411500},{"date":"2026-02-05T00:00:00Z","price":195.97000122070312,"volume":5538300},{"date":"2026-02-06T00:00:00Z","price":198.66000366210938,"volume":4350900},{"date":"2026-02-09T00:00:00Z","price":196.19000244140625,"volume":4615200},{"date":"2026-02-10T00:00:00Z","price":195.19000244140625,"volume":5501500},{"date":"2026-02-11T00:00:00Z","price":196.50999450683594,"volume":6784100},{"date":"2026-02-12T00:00:00Z","price":201.13999938964844,"volume":6738600},{"date":"2026-02-13T00:00:00Z","price":200.05999755859375,"volume":4939000},{"date":"2026-02-17T00:00:00Z","price":203.5,"volume":6057800},{"date":"2026-02-18T00:00:00Z","price":204.80999755859375,"volume":6395700},{"date":"2026-02-19T00:00:00Z","price":205.41000366210938,"volume":6128400},{"date":"2026-02-20T00:00:00Z","price":204.9199981689453,"volume":10300800},{"date":"2026-02-23T00:00:00Z","price":201.9199981689453,"volume":4557300},{"date":"2026-02-24T00:00:00Z","price":198.4600067138672,"volume":10157300},{"date":"2026-02-25T00:00:00Z","price":195.97999572753906,"volume":6891800},{"date":"2026-02-26T00:00:00Z","price":197.6300048828125,"volume":5762000},{"date":"2026-02-27T00:00:00Z","price":202.6199951171875,"volume":8982500},{"date":"2026-03-02T00:00:00Z","price":212.16000366210938,"volume":12485300},{"date":"2026-03-03T00:00:00Z","price":206.52000427246094,"volume":9661300},{"date":"2026-03-04T00:00:00Z","price":208.82000732421875,"volume":6140300},{"date":"2026-03-05T00:00:00Z","price":203.86000061035156,"volume":6935600},{"date":"2026-03-06T00:00:00Z","price":209.75999450683594,"volume":8790400},{"date":"2026-03-09T00:00:00Z","price":208.22999572753906,"volume":8626400},{"date":"2026-03-10T00:00:00Z","price":207.0,"volume":4140600},{"date":"2026-03-11T00:00:00Z","price":207.25999450683594,"volume":4416200},{"date":"2026-03-12T00:00:00Z","price":203.0399932861328,"volume":6400900},{"date":"2026-03-13T00:00:00Z","price":204.52000427246094,"volume":4806800},{"date":"2026-03-16T00:00:00Z","price":206.05999755859375,"volume":4795600},{"date":"2026-03-17T00:00:00Z","price":203.3300018310547,"volume":3990800},{"date":"2026-03-18T00:00:00Z","price":204.55999755859375,"volume":3512900},{"date":"2026-03-19T00:00:00Z","price":200.72999572753906,"volume":5329600},{"date":"2026-03-20T00:00:00Z","price":198.16000366210938,"volume":8463900},{"date":"2026-03-23T00:00:00Z","price":194.82000732421875,"volume":4927300},{"date":"2026-03-24T00:00:00Z","price":194.0,"volume":5136000},{"date":"2026-03-25T00:00:00Z","price":195.0,"volume":4057300},{"date":"2026-03-26T00:00:00Z","price":192.85000610351562,"volume":4871900},{"date":"2026-03-27T00:00:00Z","price":189.7100067138672,"volume":3864500},{"date":"2026-03-30T00:00:00Z","price":187.14999389648438,"volume":5043800},{"date":"2026-03-31T00:00:00Z","price":192.89999389648438,"volume":5318500},{"date":"2026-04-01T00:00:00Z","price":194.72000122070312,"volume":4127200},{"date":"2026-04-02T00:00:00Z","price":196.2100067138672,"volume":4113900},{"date":"2026-04-06T00:00:00Z","price":198.41000366210938,"volume":2314900},{"date":"2026-04-07T00:00:00Z","price":197.9199981689453,"volume":3037500},{"date":"2026-04-08T00:00:00Z","price":203.47999572753906,"volume":4455800},{"date":"2026-04-09T00:00:00Z","price":203.19000244140625,"volume":2789700},{"date":"2026-04-10T00:00:00Z","price":201.55999755859375,"volume":3151900},{"date":"2026-04-13T00:00:00Z","price":201.41000366210938,"volume":3429200},{"date":"2026-04-14T00:00:00Z","price":202.80999755859375,"volume":3303100},{"date":"2026-04-15T00:00:00Z","price":198.38999938964844,"volume":4424800},{"date":"2026-04-16T00:00:00Z","price":195.85000610351562,"volume":3999300},{"date":"2026-04-17T00:00:00Z","price":196.4199981689453,"volume":4777200},{"date":"2026-04-20T00:00:00Z","price":195.7899932861328,"volume":4988200},{"date":"2026-04-21T00:00:00Z","price":187.1699981689453,"volume":7489900},{"date":"2026-04-22T00:00:00Z","price":180.91000366210938,"volume":8513900},{"date":"2026-04-23T00:00:00Z","price":179.3000030517578,"volume":6289400},{"date":"2026-04-24T00:00:00Z","price":174.25999450683594,"volume":10505100},{"date":"2026-04-27T00:00:00Z","price":173.3800048828125,"volume":6511700},{"date":"2026-04-28T00:00:00Z","price":175.67999267578125,"volume":6115800},{"date":"2026-04-29T00:00:00Z","price":172.7899932861328,"volume":5037900},{"date":"2026-04-30T00:00:00Z","price":176.07000732421875,"volume":6224400},{"date":"2026-05-01T00:00:00Z","price":173.99000549316406,"volume":4494800},{"date":"2026-05-04T00:00:00Z","price":172.89999389648438,"volume":5081300},{"date":"2026-05-05T00:00:00Z","price":172.8699951171875,"volume":4721200},{"date":"2026-05-06T00:00:00Z","price":176.74000549316406,"volume":6099000},{"date":"2026-05-07T00:00:00Z","price":176.77999877929688,"volume":5658900},{"date":"2026-05-08T00:00:00Z","price":176.08999633789062,"volume":6277400},{"date":"2026-05-11T00:00:00Z","price":178.61000061035156,"volume":6524100},{"date":"2026-05-12T00:00:00Z","price":178.88999938964844,"volume":5604900},{"date":"2026-05-13T00:00:00Z","price":178.11000061035156,"volume":6144100},{"date":"2026-05-14T00:00:00Z","price":175.67999267578125,"volume":6421600},{"date":"2026-05-15T00:00:00Z","price":171.17999267578125,"volume":7694000},{"date":"2026-05-18T00:00:00Z","price":175.9499969482422,"volume":5627400},{"date":"2026-05-19T00:00:00Z","price":174.49000549316406,"volume":5578600},{"date":"2026-05-20T00:00:00Z","price":174.85000610351562,"volume":6634800},{"date":"2026-05-21T00:00:00Z","price":175.97999572753906,"volume":3596300},{"date":"2026-05-22T00:00:00Z","price":177.00999450683594,"volume":4315400},{"date":"2026-05-26T00:00:00Z","price":178.97000122070312,"volume":5529700},{"date":"2026-05-27T00:00:00Z","price":176.58999633789062,"volume":5147100},{"date":"2026-05-28T00:00:00Z","price":178.9600067138672,"volume":5834800},{"date":"2026-05-29T00:00:00Z","price":179.66000366210938,"volume":8754400},{"date":"2026-06-01T00:00:00Z","price":174.41000366210938,"volume":5482000},{"date":"2026-06-02T00:00:00Z","price":174.25999450683594,"volume":4385900},{"date":"2026-06-03T00:00:00Z","price":172.5500030517578,"volume":4322000},{"date":"2026-06-04T00:00:00Z","price":179.41000366210938,"volume":4697200},{"date":"2026-06-05T00:00:00Z","price":180.99000549316406,"volume":6272200},{"date":"2026-06-08T00:00:00Z","price":178.66000366210938,"volume":5908700},{"date":"2026-06-09T00:00:00Z","price":181.55999755859375,"volume":6227900},{"date":"2026-06-10T00:00:00Z","price":177.41000366210938,"volume":6037300},{"date":"2026-06-11T00:00:00Z","price":184.2100067138672,"volume":6492700},{"date":"2026-06-12T00:00:00Z","price":183.52999877929688,"volume":3348400},{"date":"2026-06-15T00:00:00Z","price":183.63999938964844,"volume":6073900},{"date":"2026-06-16T00:00:00Z","price":186.77000427246094,"volume":5103600},{"date":"2026-06-17T00:00:00Z","price":192.5800018310547,"volume":7530100},{"date":"2026-06-18T00:00:00Z","price":185.60000610351562,"volume":8866400},{"date":"2026-06-22T00:00:00Z","price":181.8300018310547,"volume":6351800},{"date":"2026-06-23T00:00:00Z","price":186.38999938964844,"volume":3908600},{"date":"2026-06-24T00:00:00Z","price":185.05999755859375,"volume":4463700},{"date":"2026-06-25T00:00:00Z","price":186.58999633789062,"volume":3591100},{"date":"2026-06-26T00:00:00Z","price":187.99000549316406,"volume":8036400},{"date":"2026-06-29T00:00:00Z","price":187.3300018310547,"volume":3594300},{"date":"2026-06-30T00:00:00Z","price":189.72999572753906,"volume":4054500},{"date":"2026-07-01T00:00:00Z","price":191.77999877929688,"volume":3780500},{"date":"2026-07-02T00:00:00Z","price":199.25,"volume":5192500},{"date":"2026-07-06T00:00:00Z","price":201.3699951171875,"volume":6571300},{"date":"2026-07-07T00:00:00Z","price":200.85000610351562,"volume":4400400},{"date":"2026-07-08T00:00:00Z","price":194.91000366210938,"volume":4163900},{"date":"2026-07-09T00:00:00Z","price":195.1999969482422,"volume":3940700},{"date":"2026-07-10T00:00:00Z","price":195.92999267578125,"volume":2823100},{"date":"2026-07-13T00:00:00Z","price":196.38999938964844,"volume":3608100},{"date":"2026-07-14T00:00:00Z","price":193.38999938964844,"volume":4249800},{"date":"2026-07-15T00:00:00Z","price":195.88999938964844,"volume":3543600},{"date":"2026-07-16T00:00:00Z","price":194.36000061035156,"volume":3727900},{"date":"2026-07-17T00:00:00Z","price":193.50999450683594,"volume":4200600},{"date":"2026-07-20T00:00:00Z","price":194.44000244140625,"volume":4593500},{"date":"2026-07-21T00:00:00Z","price":193.6699981689453,"volume":3527400},{"date":"2026-07-22T00:00:00Z","price":194.8800048828125,"volume":5150500},{"date":"2026-07-23T00:00:00Z","price":209.16000366210938,"volume":9998800},{"date":"2026-07-24T00:00:00Z","price":212.7899932861328,"volume":5877300},{"date":"2026-07-27T00:00:00Z","price":218.4199981689453,"volume":8191700},{"date":"2026-07-28T00:00:00Z","price":218.5800018310547,"volume":7776800},{"date":"2026-07-29T00:00:00Z","price":215.25,"volume":8232500},{"date":"2026-07-30T00:00:00Z","price":214.3800048828125,"volume":5239000},{"date":"2026-07-31T00:00:00Z","price":215.22000122070312,"volume":3421300},{"date":"2026-08-03T00:00:00Z","price":216.64999389648438,"volume":3814300},{"date":"2026-08-04T00:00:00Z","price":217.92999267578125,"volume":6386900},{"date":"2026-08-05T00:00:00Z","price":222.30999755859375,"volume":4276700},{"date":"2026-08-06T00:00:00Z","price":223.25,"volume":5973500},{"date":"2026-08-07T00:00:00Z","price":223.02999877929688,"volume":4975600},{"date":"2026-08-10T00:00:00Z","price":224.1199951171875,"volume":3280600},{"date":"2026-08-11T00:00:00Z","price":223.86000061035156,"volume":2930400},{"date":"2026-08-12T00:00:00Z","price":222.75999450683594,"volume":3928000},{"date":"2026-08-13T00:00:00Z","price":220.47999572753906,"volume":3234600},{"date":"2026-08-14T00:00:00Z","price":222.97000122070312,"volume":2871100},{"date":"2026-08-17T00:00:00Z","price":221.63999938964844,"volume":5187600},{"date":"2026-08-18T00:00:00Z","price":225.49000549316406,"volume":5972500},{"date":"2026-08-19T00:00:00Z","price":220.35000610351562,"volume":6227100},{"date":"2026-08-20T00:00:00Z","price":212.2899932861328,"volume":4931800},{"date":"2026-08-21T00:00:00Z","price":209.91000366210938,"volume":4795800},{"date":"2026-08-24T00:00:00Z","price":209.22000122070312,"volume":3838800},{"date":"2026-08-25T00:00:00Z","price":210.27999877929688,"volume":4893700},{"date":"2026-08-26T00:00:00Z","price":211.99000549316406,"volume":3788100},{"date":"2026-08-27T00:00:00Z","price":212.0800018310547,"volume":3847200},{"date":"2026-08-28T00:00:00Z","price":211.7100067138672,"volume":2313200},{"date":"2026-08-31T00:00:00Z","price":207.72999572753906,"volume":3961400},{"date":"2026-09-01T00:00:00Z","price":205.16000366210938,"volume":3086600},{"date":"2026-09-02T00:00:00Z","price":200.77999877929688,"volume":4691800},{"date":"2026-09-03T00:00:00Z","price":202.1300048828125,"volume":3706300},{"date":"2026-09-04T00:00:00Z","price":200.7899932861328,"volume":2801900},{"date":"2026-09-08T00:00:00Z","price":198.80999755859375,"volume":3626500},{"date":"2026-09-09T00:00:00Z","price":197.5500030517578,"volume":3319100},{"date":"2026-09-10T00:00:00Z","price":198.1199951171875,"volume":2651000},{"date":"2026-09-11T00:00:00Z","price":197.67999267578125,"volume":3677200},{"date":"2026-09-14T00:00:00Z","price":195.33999633789062,"volume":3581400},{"date":"2026-09-15T00:00:00Z","price":195.5,"volume":4728200},{"date":"2026-09-16T00:00:00Z","price":196.8300018310547,"volume":3484200},{"date":"2026-09-17T00:00:00Z","price":193.5399932861328,"volume":3546300},{"date":"2026-09-18T00:00:00Z","price":194.0,"volume":9843400},{"date":"2026-09-21T00:00:00Z","price":194.33999633789062,"volume":2921200},{"date":"2026-09-22T00:00:00Z","price":190.99000549316406,"volume":4683500},{"date":"2026-09-23T00:00:00Z","price":192.19000244140625,"volume":4220300},{"date":"2026-09-24T00:00:00Z","price":188.61000061035156,"volume":3408700},{"date":"2026-09-25T00:00:00Z","price":189.39999389648438,"volume":3667400},{"date":"2026-09-28T00:00:00Z","price":187.66000366210938,"volume":3227600},{"date":"2026-09-29T00:00:00Z","price":186.94000244140625,"volume":3680900},{"date":"2026-09-30T00:00:00Z","price":185.64999389648438,"volume":4741400},{"date":"2026-10-01T00:00:00Z","price":185.00999450683594,"volume":3172400},{"date":"2026-10-02T00:00:00Z","price":184.67999267578125,"volume":3812400},{"date":"2026-10-05T00:00:00Z","price":184.3300018310547,"volume":3385200},{"date":"2026-10-06T00:00:00Z","price":183.2899932861328,"volume":4250000},{"date":"2026-10-07T00:00:00Z","price":180.25999450683594,"volume":4216000},{"date":"2026-10-08T00:00:00Z","price":184.32000732421875,"volume":4390300},{"date":"2026-10-09T00:00:00Z","price":185.97000122070312,"volume":3359200},{"date":"2026-10-12T00:00:00Z","price":186.66000366210938,"volume":3767500},{"date":"2026-10-13T00:00:00Z","price":183.02000427246094,"volume":4726500},{"date":"2026-10-14T00:00:00Z","price":186.47000122070312,"volume":4045900},{"date":"2026-10-15T00:00:00Z","price":186.9499969482422,"volume":4674600},{"date":"2026-10-16T00:00:00Z","price":193.9199981689453,"volume":7721000},{"date":"2026-10-19T00:00:00Z","price":192.11000061035156,"volume":6840800},{"date":"2026-10-20T00:00:00Z","price":193.33999633789062,"volume":9903600},{"date":"2026-10-21T00:00:00Z","price":191.60000610351562,"volume":7099600},{"date":"2026-10-22T00:00:00Z","price":194.7100067138672,"volume":5624100},{"date":"2026-10-23T00:00:00Z","price":191.00999450683594,"volume":5193300},{"date":"2026-10-26T00:00:00Z","price":197.47999572753906,"volume":5585300},{"date":"2026-10-27T00:00:00Z","price":194.60000610351562,"volume":4365400},{"date":"2026-10-28T00:00:00Z","price":195.83999633789062,"volume":5203200},{"date":"2026-10-29T00:00:00Z","price":199.39999389648438,"volume":11709400},{"date":"2026-10-30T00:00:00Z","price":199.8000030517578,"volume":6410200},{"date":"2026-11-02T00:00:00Z","price":202.7899932861328,"volume":4329500},{"date":"2026-11-03T00:00:00Z","price":203.82000732421875,"volume":4434700},{"date":"2026-11-04T00:00:00Z","price":198.42999267578125,"volume":7135600},{"date":"2026-11-05T00:00:00Z","price":191.8800048828125,"volume":7141800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":31.2,"return90d":0.052146263506203105,"avgDollarVolume":919450476.4605325,"historyDays":277,"eligible":true,"volatility":22.625865098615257,"rsi14":47.577204596484684,"sma200":195.31289985656738,"relativeVolume":1.541954040911697,"high52":225.49000549316406,"low52":168.02000427246094,"rank":53,"score":47.474747474747474,"peSource":"https://finance.yahoo.com/quote/RTX/","peFetchedAt":"2026-11-06T02:49:41.216274+00:00","peStatus":"reported"},{"ticker":"GS","companyName":"Goldman Sachs Group Inc. (The) Common Stock","sector":"Financials","price":868.9500122070312,"change":-59.04998779296875,"changePercent":-6.363145236311285,"marketCap":267667293024.0,"volume":3876400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":785.510009765625,"volume":1788900},{"date":"2025-10-02T00:00:00Z","price":779.3800048828125,"volume":1553700},{"date":"2025-10-03T00:00:00Z","price":789.97998046875,"volume":1470500},{"date":"2025-10-06T00:00:00Z","price":796.780029296875,"volume":1632600},{"date":"2025-10-07T00:00:00Z","price":789.6500244140625,"volume":1547200},{"date":"2025-10-08T00:00:00Z","price":776.510009765625,"volume":1939300},{"date":"2025-10-09T00:00:00Z","price":779.9600219726562,"volume":1575000},{"date":"2025-10-10T00:00:00Z","price":764.3599853515625,"volume":2457900},{"date":"2025-10-13T00:00:00Z","price":786.780029296875,"volume":2766000},{"date":"2025-10-14T00:00:00Z","price":770.760009765625,"volume":4710800},{"date":"2025-10-15T00:00:00Z","price":767.9299926757812,"volume":3217400},{"date":"2025-10-16T00:00:00Z","price":758.0900268554688,"volume":3160900},{"date":"2025-10-17T00:00:00Z","price":750.77001953125,"volume":2884700},{"date":"2025-10-20T00:00:00Z","price":763.3200073242188,"volume":1925400},{"date":"2025-10-21T00:00:00Z","price":758.97998046875,"volume":1782200},{"date":"2025-10-22T00:00:00Z","price":744.5999755859375,"volume":2141400},{"date":"2025-10-23T00:00:00Z","price":750.780029296875,"volume":1615400},{"date":"2025-10-24T00:00:00Z","price":783.8800048828125,"volume":2505600},{"date":"2025-10-27T00:00:00Z","price":789.989990234375,"volume":1645300},{"date":"2025-10-28T00:00:00Z","price":792.0900268554688,"volume":1242000},{"date":"2025-10-29T00:00:00Z","price":783.0599975585938,"volume":2251500},{"date":"2025-10-30T00:00:00Z","price":790.1599731445312,"volume":1829500},{"date":"2025-10-31T00:00:00Z","price":789.3699951171875,"volume":1328100},{"date":"2025-11-03T00:00:00Z","price":785.52001953125,"volume":1569100},{"date":"2025-11-04T00:00:00Z","price":790.8300170898438,"volume":2046000},{"date":"2025-11-05T00:00:00Z","price":793.0900268554688,"volume":1832700},{"date":"2025-11-06T00:00:00Z","price":787.5800170898438,"volume":1572500},{"date":"2025-11-07T00:00:00Z","price":786.3400268554688,"volume":2098400},{"date":"2025-11-10T00:00:00Z","price":797.2000122070312,"volume":1698200},{"date":"2025-11-11T00:00:00Z","price":810.3099975585938,"volume":1521500},{"date":"2025-11-12T00:00:00Z","price":838.969970703125,"volume":2954100},{"date":"2025-11-13T00:00:00Z","price":805.5,"volume":2557400},{"date":"2025-11-14T00:00:00Z","price":790.9099731445312,"volume":2552000},{"date":"2025-11-17T00:00:00Z","price":775.5599975585938,"volume":1850600},{"date":"2025-11-18T00:00:00Z","price":776.2999877929688,"volume":1673500},{"date":"2025-11-19T00:00:00Z","price":785.989990234375,"volume":1521100},{"date":"2025-11-20T00:00:00Z","price":773.7000122070312,"volume":2599000},{"date":"2025-11-21T00:00:00Z","price":774.030029296875,"volume":2284700},{"date":"2025-11-24T00:00:00Z","price":790.7100219726562,"volume":2319500},{"date":"2025-11-25T00:00:00Z","price":802.3200073242188,"volume":2252900},{"date":"2025-11-26T00:00:00Z","price":816.010009765625,"volume":1862500},{"date":"2025-11-28T00:00:00Z","price":826.0399780273438,"volume":868300},{"date":"2025-12-01T00:00:00Z","price":810.8599853515625,"volume":2133200},{"date":"2025-12-02T00:00:00Z","price":815.2100219726562,"volume":2254200},{"date":"2025-12-03T00:00:00Z","price":836.5700073242188,"volume":2347900},{"date":"2025-12-04T00:00:00Z","price":837.8300170898438,"volume":1670800},{"date":"2025-12-05T00:00:00Z","price":854.5599975585938,"volume":2277500},{"date":"2025-12-08T00:00:00Z","price":866.6900024414062,"volume":2238100},{"date":"2025-12-09T00:00:00Z","price":876.5800170898438,"volume":2274800},{"date":"2025-12-10T00:00:00Z","price":889.239990234375,"volume":2394300},{"date":"2025-12-11T00:00:00Z","price":911.030029296875,"volume":2683000},{"date":"2025-12-12T00:00:00Z","price":887.9600219726562,"volume":2715200},{"date":"2025-12-15T00:00:00Z","price":889.5900268554688,"volume":1976600},{"date":"2025-12-16T00:00:00Z","price":879.1500244140625,"volume":2161600},{"date":"2025-12-17T00:00:00Z","price":872.3300170898438,"volume":2213300},{"date":"2025-12-18T00:00:00Z","price":876.2999877929688,"volume":2066300},{"date":"2025-12-19T00:00:00Z","price":893.47998046875,"volume":4808300},{"date":"2025-12-22T00:00:00Z","price":899.0,"volume":1442300},{"date":"2025-12-23T00:00:00Z","price":901.7100219726562,"volume":1210200},{"date":"2025-12-24T00:00:00Z","price":910.780029296875,"volume":771800},{"date":"2025-12-26T00:00:00Z","price":907.0399780273438,"volume":995300},{"date":"2025-12-29T00:00:00Z","price":892.1799926757812,"volume":1578000},{"date":"2025-12-30T00:00:00Z","price":884.4199829101562,"volume":1833300},{"date":"2025-12-31T00:00:00Z","price":879.0,"volume":1221500},{"date":"2026-01-02T00:00:00Z","price":914.3400268554688,"volume":2817600},{"date":"2026-01-05T00:00:00Z","price":948.4400024414062,"volume":3742000},{"date":"2026-01-06T00:00:00Z","price":955.469970703125,"volume":1966000},{"date":"2026-01-07T00:00:00Z","price":941.02001953125,"volume":2683300},{"date":"2026-01-08T00:00:00Z","price":934.8300170898438,"volume":1960800},{"date":"2026-01-09T00:00:00Z","price":938.97998046875,"volume":1334100},{"date":"2026-01-12T00:00:00Z","price":949.5499877929688,"volume":2179600},{"date":"2026-01-13T00:00:00Z","price":938.1500244140625,"volume":1969600},{"date":"2026-01-14T00:00:00Z","price":932.6699829101562,"volume":2513000},{"date":"2026-01-15T00:00:00Z","price":975.8599853515625,"volume":3773700},{"date":"2026-01-16T00:00:00Z","price":962.0,"volume":3071600},{"date":"2026-01-20T00:00:00Z","price":943.3699951171875,"volume":2629100},{"date":"2026-01-21T00:00:00Z","price":953.010009765625,"volume":2251300},{"date":"2026-01-22T00:00:00Z","price":954.6500244140625,"volume":2468300},{"date":"2026-01-23T00:00:00Z","price":918.8800048828125,"volume":3872600},{"date":"2026-01-26T00:00:00Z","price":931.8599853515625,"volume":2655900},{"date":"2026-01-27T00:00:00Z","price":929.719970703125,"volume":2012500},{"date":"2026-01-28T00:00:00Z","price":936.8099975585938,"volume":1674100},{"date":"2026-01-29T00:00:00Z","price":940.1199951171875,"volume":2335400},{"date":"2026-01-30T00:00:00Z","price":935.4099731445312,"volume":1893700},{"date":"2026-02-02T00:00:00Z","price":946.3300170898438,"volume":1802000},{"date":"2026-02-03T00:00:00Z","price":938.989990234375,"volume":2321900},{"date":"2026-02-04T00:00:00Z","price":913.2999877929688,"volume":3561900},{"date":"2026-02-05T00:00:00Z","price":890.4099731445312,"volume":3214300},{"date":"2026-02-06T00:00:00Z","price":928.75,"volume":2473200},{"date":"2026-02-09T00:00:00Z","price":943.6199951171875,"volume":2322600},{"date":"2026-02-10T00:00:00Z","price":948.989990234375,"volume":3324900},{"date":"2026-02-11T00:00:00Z","price":944.5900268554688,"volume":2654300},{"date":"2026-02-12T00:00:00Z","price":904.5499877929688,"volume":3188700},{"date":"2026-02-13T00:00:00Z","price":905.1400146484375,"volume":2623000},{"date":"2026-02-17T00:00:00Z","price":916.0399780273438,"volume":2008500},{"date":"2026-02-18T00:00:00Z","price":933.72998046875,"volume":1864900},{"date":"2026-02-19T00:00:00Z","price":916.6500244140625,"volume":1974200},{"date":"2026-02-20T00:00:00Z","price":922.239990234375,"volume":2009100},{"date":"2026-02-23T00:00:00Z","price":892.3099975585938,"volume":2535900},{"date":"2026-02-24T00:00:00Z","price":902.27001953125,"volume":1971500},{"date":"2026-02-25T00:00:00Z","price":921.3800048828125,"volume":1763600},{"date":"2026-02-26T00:00:00Z","price":929.0,"volume":2220300},{"date":"2026-02-27T00:00:00Z","price":859.5700073242188,"volume":5552300},{"date":"2026-03-02T00:00:00Z","price":861.7000122070312,"volume":2873200},{"date":"2026-03-03T00:00:00Z","price":862.5800170898438,"volume":3782100},{"date":"2026-03-04T00:00:00Z","price":867.25,"volume":2081700},{"date":"2026-03-05T00:00:00Z","price":835.4600219726562,"volume":3093700},{"date":"2026-03-06T00:00:00Z","price":821.4199829101562,"volume":2473000},{"date":"2026-03-09T00:00:00Z","price":832.030029296875,"volume":3258200},{"date":"2026-03-10T00:00:00Z","price":833.8099975585938,"volume":1871900},{"date":"2026-03-11T00:00:00Z","price":823.760009765625,"volume":2227000},{"date":"2026-03-12T00:00:00Z","price":787.52001953125,"volume":3533000},{"date":"2026-03-13T00:00:00Z","price":782.2100219726562,"volume":2567400},{"date":"2026-03-16T00:00:00Z","price":794.77001953125,"volume":2082700},{"date":"2026-03-17T00:00:00Z","price":807.0399780273438,"volume":1955600},{"date":"2026-03-18T00:00:00Z","price":805.47998046875,"volume":1541300},{"date":"2026-03-19T00:00:00Z","price":809.5,"volume":1765900},{"date":"2026-03-20T00:00:00Z","price":813.530029296875,"volume":3918400},{"date":"2026-03-23T00:00:00Z","price":831.27001953125,"volume":2190300},{"date":"2026-03-24T00:00:00Z","price":835.719970703125,"volume":1656100},{"date":"2026-03-25T00:00:00Z","price":841.8400268554688,"volume":1628900},{"date":"2026-03-26T00:00:00Z","price":822.6400146484375,"volume":2052200},{"date":"2026-03-27T00:00:00Z","price":802.8900146484375,"volume":2106800},{"date":"2026-03-30T00:00:00Z","price":807.5999755859375,"volume":1621400},{"date":"2026-03-31T00:00:00Z","price":845.989990234375,"volume":2689800},{"date":"2026-04-01T00:00:00Z","price":860.2100219726562,"volume":1803600},{"date":"2026-04-02T00:00:00Z","price":863.0399780273438,"volume":1717700},{"date":"2026-04-06T00:00:00Z","price":866.0499877929688,"volume":1444500},{"date":"2026-04-07T00:00:00Z","price":864.1500244140625,"volume":1498400},{"date":"2026-04-08T00:00:00Z","price":905.75,"volume":2439000},{"date":"2026-04-09T00:00:00Z","price":903.719970703125,"volume":1797800},{"date":"2026-04-10T00:00:00Z","price":907.7999877929688,"volume":1642700},{"date":"2026-04-13T00:00:00Z","price":890.7899780273438,"volume":4236200},{"date":"2026-04-14T00:00:00Z","price":909.6300048828125,"volume":2822600},{"date":"2026-04-15T00:00:00Z","price":899.489990234375,"volume":2403900},{"date":"2026-04-16T00:00:00Z","price":900.0,"volume":1742100},{"date":"2026-04-17T00:00:00Z","price":925.9500122070312,"volume":2805100},{"date":"2026-04-20T00:00:00Z","price":941.739990234375,"volume":2374300},{"date":"2026-04-21T00:00:00Z","price":926.5499877929688,"volume":1765400},{"date":"2026-04-22T00:00:00Z","price":934.8400268554688,"volume":1382600},{"date":"2026-04-23T00:00:00Z","price":931.2999877929688,"volume":1655000},{"date":"2026-04-24T00:00:00Z","price":926.9099731445312,"volume":1263300},{"date":"2026-04-27T00:00:00Z","price":937.8099975585938,"volume":1223000},{"date":"2026-04-28T00:00:00Z","price":926.5499877929688,"volume":1501600},{"date":"2026-04-29T00:00:00Z","price":905.5999755859375,"volume":1725900},{"date":"2026-04-30T00:00:00Z","price":923.77001953125,"volume":1880300},{"date":"2026-05-01T00:00:00Z","price":923.7100219726562,"volume":1359800},{"date":"2026-05-04T00:00:00Z","price":903.27001953125,"volume":1660100},{"date":"2026-05-05T00:00:00Z","price":918.8900146484375,"volume":1507200},{"date":"2026-05-06T00:00:00Z","price":937.3499755859375,"volume":2318200},{"date":"2026-05-07T00:00:00Z","price":925.8699951171875,"volume":1715300},{"date":"2026-05-08T00:00:00Z","price":936.47998046875,"volume":1665000},{"date":"2026-05-11T00:00:00Z","price":944.8599853515625,"volume":2411400},{"date":"2026-05-12T00:00:00Z","price":945.9000244140625,"volume":2236500},{"date":"2026-05-13T00:00:00Z","price":955.4199829101562,"volume":2355200},{"date":"2026-05-14T00:00:00Z","price":968.9600219726562,"volume":1898000},{"date":"2026-05-15T00:00:00Z","price":948.469970703125,"volume":1862700},{"date":"2026-05-18T00:00:00Z","price":946.3599853515625,"volume":1508000},{"date":"2026-05-19T00:00:00Z","price":928.739990234375,"volume":1767300},{"date":"2026-05-20T00:00:00Z","price":982.1199951171875,"volume":3104400},{"date":"2026-05-21T00:00:00Z","price":988.1699829101562,"volume":2452300},{"date":"2026-05-22T00:00:00Z","price":996.72998046875,"volume":1923500},{"date":"2026-05-26T00:00:00Z","price":994.52001953125,"volume":2080600},{"date":"2026-05-27T00:00:00Z","price":996.469970703125,"volume":2195000},{"date":"2026-05-28T00:00:00Z","price":1008.3699951171875,"volume":2273000},{"date":"2026-05-29T00:00:00Z","price":1025.56005859375,"volume":2158000},{"date":"2026-06-01T00:00:00Z","price":1048.5799560546875,"volume":2666700},{"date":"2026-06-02T00:00:00Z","price":1064.5799560546875,"volume":2125600},{"date":"2026-06-03T00:00:00Z","price":1041.02001953125,"volume":2562200},{"date":"2026-06-04T00:00:00Z","price":1092.6099853515625,"volume":2608800},{"date":"2026-06-05T00:00:00Z","price":1038.6800537109375,"volume":2643800},{"date":"2026-06-08T00:00:00Z","price":1045.0,"volume":2326700},{"date":"2026-06-09T00:00:00Z","price":1032.010009765625,"volume":2868500},{"date":"2026-06-10T00:00:00Z","price":1001.2899780273438,"volume":2287200},{"date":"2026-06-11T00:00:00Z","price":1035.6400146484375,"volume":2561900},{"date":"2026-06-12T00:00:00Z","price":1062.75,"volume":2206000},{"date":"2026-06-15T00:00:00Z","price":1076.1700439453125,"volume":2364000},{"date":"2026-06-16T00:00:00Z","price":1090.6700439453125,"volume":1965500},{"date":"2026-06-17T00:00:00Z","price":1099.1400146484375,"volume":2180000},{"date":"2026-06-18T00:00:00Z","price":1096.56005859375,"volume":4499200},{"date":"2026-06-22T00:00:00Z","price":1106.3699951171875,"volume":1894400},{"date":"2026-06-23T00:00:00Z","price":1094.43994140625,"volume":2066900},{"date":"2026-06-24T00:00:00Z","price":1076.9100341796875,"volume":1933100},{"date":"2026-06-25T00:00:00Z","price":1065.0899658203125,"volume":1950000},{"date":"2026-06-26T00:00:00Z","price":1019.6099853515625,"volume":4008500},{"date":"2026-06-29T00:00:00Z","price":1020.2100219726562,"volume":1887200},{"date":"2026-06-30T00:00:00Z","price":1011.3699951171875,"volume":3162800},{"date":"2026-07-01T00:00:00Z","price":1019.6099853515625,"volume":1735000},{"date":"2026-07-02T00:00:00Z","price":1021.0,"volume":1543500},{"date":"2026-07-06T00:00:00Z","price":1055.2900390625,"volume":1754400},{"date":"2026-07-07T00:00:00Z","price":1042.97998046875,"volume":1353500},{"date":"2026-07-08T00:00:00Z","price":1029.6400146484375,"volume":1699000},{"date":"2026-07-09T00:00:00Z","price":1055.969970703125,"volume":1241800},{"date":"2026-07-10T00:00:00Z","price":1055.1800537109375,"volume":1110600},{"date":"2026-07-13T00:00:00Z","price":1045.9100341796875,"volume":1799500},{"date":"2026-07-14T00:00:00Z","price":1140.0,"volume":3792600},{"date":"2026-07-15T00:00:00Z","price":1152.0699462890625,"volume":2736800},{"date":"2026-07-16T00:00:00Z","price":1095.4599609375,"volume":2529400},{"date":"2026-07-17T00:00:00Z","price":1065.219970703125,"volume":2162700},{"date":"2026-07-20T00:00:00Z","price":1055.030029296875,"volume":1718300},{"date":"2026-07-21T00:00:00Z","price":1085.56005859375,"volume":1718600},{"date":"2026-07-22T00:00:00Z","price":1098.199951171875,"volume":1538700},{"date":"2026-07-23T00:00:00Z","price":1074.719970703125,"volume":1852700},{"date":"2026-07-24T00:00:00Z","price":1061.22998046875,"volume":1381400},{"date":"2026-07-27T00:00:00Z","price":1048.22998046875,"volume":2538900},{"date":"2026-07-28T00:00:00Z","price":1033.3399658203125,"volume":2173100},{"date":"2026-07-29T00:00:00Z","price":980.75,"volume":3198400},{"date":"2026-07-30T00:00:00Z","price":1024.8599853515625,"volume":2330800},{"date":"2026-07-31T00:00:00Z","price":1018.3800048828125,"volume":1553700},{"date":"2026-08-03T00:00:00Z","price":1027.06005859375,"volume":1706500},{"date":"2026-08-04T00:00:00Z","price":1052.97998046875,"volume":2653600},{"date":"2026-08-05T00:00:00Z","price":1060.3800048828125,"volume":1648000},{"date":"2026-08-06T00:00:00Z","price":1032.5799560546875,"volume":1726500},{"date":"2026-08-07T00:00:00Z","price":1039.6099853515625,"volume":1429400},{"date":"2026-08-10T00:00:00Z","price":1034.510009765625,"volume":1819100},{"date":"2026-08-11T00:00:00Z","price":1034.4100341796875,"volume":1829300},{"date":"2026-08-12T00:00:00Z","price":1037.2099609375,"volume":1737800},{"date":"2026-08-13T00:00:00Z","price":1042.6300048828125,"volume":1421700},{"date":"2026-08-14T00:00:00Z","price":1039.4200439453125,"volume":1592900},{"date":"2026-08-17T00:00:00Z","price":1051.31005859375,"volume":1450400},{"date":"2026-08-18T00:00:00Z","price":1040.469970703125,"volume":1909200},{"date":"2026-08-19T00:00:00Z","price":1021.6500244140625,"volume":2744200},{"date":"2026-08-20T00:00:00Z","price":1001.9500122070312,"volume":1756200},{"date":"2026-08-21T00:00:00Z","price":1039.280029296875,"volume":2744000},{"date":"2026-08-24T00:00:00Z","price":1036.280029296875,"volume":1987500},{"date":"2026-08-25T00:00:00Z","price":1058.8800048828125,"volume":2497300},{"date":"2026-08-26T00:00:00Z","price":1040.4599609375,"volume":1487900},{"date":"2026-08-27T00:00:00Z","price":1040.8699951171875,"volume":1712500},{"date":"2026-08-28T00:00:00Z","price":1033.989990234375,"volume":1053100},{"date":"2026-08-31T00:00:00Z","price":1025.9000244140625,"volume":1359800},{"date":"2026-09-01T00:00:00Z","price":1002.5599975585938,"volume":1845600},{"date":"2026-09-02T00:00:00Z","price":1004.4199829101562,"volume":2193300},{"date":"2026-09-03T00:00:00Z","price":1037.9300537109375,"volume":1675400},{"date":"2026-09-04T00:00:00Z","price":1038.6099853515625,"volume":1429000},{"date":"2026-09-08T00:00:00Z","price":1036.530029296875,"volume":1263200},{"date":"2026-09-09T00:00:00Z","price":1028.780029296875,"volume":1661600},{"date":"2026-09-10T00:00:00Z","price":1019.77001953125,"volume":1896900},{"date":"2026-09-11T00:00:00Z","price":1029.1800537109375,"volume":1163000},{"date":"2026-09-14T00:00:00Z","price":988.4500122070312,"volume":2206600},{"date":"2026-09-15T00:00:00Z","price":976.6699829101562,"volume":2355200},{"date":"2026-09-16T00:00:00Z","price":937.97998046875,"volume":3546200},{"date":"2026-09-17T00:00:00Z","price":951.469970703125,"volume":3286700},{"date":"2026-09-18T00:00:00Z","price":942.0,"volume":3980200},{"date":"2026-09-21T00:00:00Z","price":959.3900146484375,"volume":1863000},{"date":"2026-09-22T00:00:00Z","price":949.489990234375,"volume":2052500},{"date":"2026-09-23T00:00:00Z","price":936.3599853515625,"volume":2131500},{"date":"2026-09-24T00:00:00Z","price":923.2899780273438,"volume":2352600},{"date":"2026-09-25T00:00:00Z","price":935.4500122070312,"volume":1955500},{"date":"2026-09-28T00:00:00Z","price":916.280029296875,"volume":1825500},{"date":"2026-09-29T00:00:00Z","price":916.239990234375,"volume":1856800},{"date":"2026-09-30T00:00:00Z","price":900.3599853515625,"volume":1823300},{"date":"2026-10-01T00:00:00Z","price":896.6699829101562,"volume":2581800},{"date":"2026-10-02T00:00:00Z","price":902.5599975585938,"volume":1606500},{"date":"2026-10-05T00:00:00Z","price":893.4600219726562,"volume":1897300},{"date":"2026-10-06T00:00:00Z","price":897.1799926757812,"volume":2048700},{"date":"2026-10-07T00:00:00Z","price":887.2100219726562,"volume":2389700},{"date":"2026-10-08T00:00:00Z","price":882.5900268554688,"volume":1753500},{"date":"2026-10-09T00:00:00Z","price":895.3200073242188,"volume":1858600},{"date":"2026-10-12T00:00:00Z","price":893.9500122070312,"volume":2122000},{"date":"2026-10-13T00:00:00Z","price":891.9099731445312,"volume":4937800},{"date":"2026-10-14T00:00:00Z","price":878.719970703125,"volume":3417900},{"date":"2026-10-15T00:00:00Z","price":891.280029296875,"volume":2486200},{"date":"2026-10-16T00:00:00Z","price":881.260009765625,"volume":2377900},{"date":"2026-10-19T00:00:00Z","price":875.780029296875,"volume":2508100},{"date":"2026-10-20T00:00:00Z","price":884.8099975585938,"volume":2300100},{"date":"2026-10-21T00:00:00Z","price":904.719970703125,"volume":2503200},{"date":"2026-10-22T00:00:00Z","price":891.2999877929688,"volume":2032900},{"date":"2026-10-23T00:00:00Z","price":875.6799926757812,"volume":1781600},{"date":"2026-10-26T00:00:00Z","price":893.280029296875,"volume":1859100},{"date":"2026-10-27T00:00:00Z","price":911.77001953125,"volume":1850500},{"date":"2026-10-28T00:00:00Z","price":925.1699829101562,"volume":1896400},{"date":"2026-10-29T00:00:00Z","price":927.72998046875,"volume":1485500},{"date":"2026-10-30T00:00:00Z","price":894.5499877929688,"volume":2153100},{"date":"2026-11-02T00:00:00Z","price":898.719970703125,"volume":1859200},{"date":"2026-11-03T00:00:00Z","price":896.0900268554688,"volume":1434000},{"date":"2026-11-04T00:00:00Z","price":928.0,"volume":2819700},{"date":"2026-11-05T00:00:00Z","price":868.9500122070312,"volume":3876400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":12.49,"return90d":-14.77623555173242,"avgDollarVolume":2007634416.9416156,"historyDays":277,"eligible":true,"volatility":28.672962466286684,"rsi14":47.502534156316024,"sma200":956.641100769043,"relativeVolume":1.8319992918452683,"high52":1152.0699462890625,"low52":773.7000122070312,"rank":54,"score":46.464646464646464,"peSource":"https://finance.yahoo.com/quote/GS/","peFetchedAt":"2026-11-06T02:49:41.386080+00:00","peStatus":"reported"},{"ticker":"WFC","companyName":"Wells Fargo & Company Common Stock","sector":"Financials","price":84.80000305175781,"change":-2.6299972534179688,"changePercent":-3.008117630376217,"marketCap":262451773215.0,"volume":16318100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":80.87000274658203,"volume":16961900},{"date":"2025-10-02T00:00:00Z","price":80.5,"volume":11420000},{"date":"2025-10-03T00:00:00Z","price":80.66999816894531,"volume":10124900},{"date":"2025-10-06T00:00:00Z","price":80.69000244140625,"volume":12837700},{"date":"2025-10-07T00:00:00Z","price":81.13999938964844,"volume":10371300},{"date":"2025-10-08T00:00:00Z","price":79.7300033569336,"volume":11277400},{"date":"2025-10-09T00:00:00Z","price":79.88999938964844,"volume":8432200},{"date":"2025-10-10T00:00:00Z","price":77.62000274658203,"volume":16004300},{"date":"2025-10-13T00:00:00Z","price":78.91999816894531,"volume":14229300},{"date":"2025-10-14T00:00:00Z","price":84.55999755859375,"volume":36260600},{"date":"2025-10-15T00:00:00Z","price":86.45999908447266,"volume":22909400},{"date":"2025-10-16T00:00:00Z","price":84.0,"volume":22715600},{"date":"2025-10-17T00:00:00Z","price":83.27999877929688,"volume":18799000},{"date":"2025-10-20T00:00:00Z","price":86.0199966430664,"volume":15777200},{"date":"2025-10-21T00:00:00Z","price":84.76000213623047,"volume":20101100},{"date":"2025-10-22T00:00:00Z","price":83.87999725341797,"volume":18955000},{"date":"2025-10-23T00:00:00Z","price":84.45999908447266,"volume":14157800},{"date":"2025-10-24T00:00:00Z","price":86.41000366210938,"volume":14011400},{"date":"2025-10-27T00:00:00Z","price":87.01000213623047,"volume":11682000},{"date":"2025-10-28T00:00:00Z","price":86.9000015258789,"volume":13201000},{"date":"2025-10-29T00:00:00Z","price":86.0,"volume":16444400},{"date":"2025-10-30T00:00:00Z","price":85.98999786376953,"volume":14830000},{"date":"2025-10-31T00:00:00Z","price":86.97000122070312,"volume":14776700},{"date":"2025-11-03T00:00:00Z","price":87.30000305175781,"volume":12769300},{"date":"2025-11-04T00:00:00Z","price":87.12999725341797,"volume":16737700},{"date":"2025-11-05T00:00:00Z","price":86.94999694824219,"volume":15609400},{"date":"2025-11-06T00:00:00Z","price":86.04000091552734,"volume":16800200},{"date":"2025-11-07T00:00:00Z","price":86.04000091552734,"volume":15612100},{"date":"2025-11-10T00:00:00Z","price":86.0999984741211,"volume":13138200},{"date":"2025-11-11T00:00:00Z","price":86.19000244140625,"volume":13851500},{"date":"2025-11-12T00:00:00Z","price":86.26000213623047,"volume":16775200},{"date":"2025-11-13T00:00:00Z","price":84.69999694824219,"volume":15708000},{"date":"2025-11-14T00:00:00Z","price":85.05000305175781,"volume":15397300},{"date":"2025-11-17T00:00:00Z","price":83.41999816894531,"volume":14457100},{"date":"2025-11-18T00:00:00Z","price":83.86000061035156,"volume":14233900},{"date":"2025-11-19T00:00:00Z","price":84.16000366210938,"volume":10959600},{"date":"2025-11-20T00:00:00Z","price":82.4000015258789,"volume":12135800},{"date":"2025-11-21T00:00:00Z","price":83.11000061035156,"volume":16169500},{"date":"2025-11-24T00:00:00Z","price":84.66000366210938,"volume":27574500},{"date":"2025-11-25T00:00:00Z","price":85.0999984741211,"volume":12966400},{"date":"2025-11-26T00:00:00Z","price":85.55999755859375,"volume":9304300},{"date":"2025-11-28T00:00:00Z","price":85.8499984741211,"volume":6545000},{"date":"2025-12-01T00:00:00Z","price":85.4000015258789,"volume":9794000},{"date":"2025-12-02T00:00:00Z","price":86.31999969482422,"volume":9484000},{"date":"2025-12-03T00:00:00Z","price":89.3499984741211,"volume":14439300},{"date":"2025-12-04T00:00:00Z","price":90.20999908447266,"volume":13433000},{"date":"2025-12-05T00:00:00Z","price":89.83000183105469,"volume":11210900},{"date":"2025-12-08T00:00:00Z","price":90.05999755859375,"volume":13267300},{"date":"2025-12-09T00:00:00Z","price":88.88999938964844,"volume":17101700},{"date":"2025-12-10T00:00:00Z","price":90.69000244140625,"volume":22729100},{"date":"2025-12-11T00:00:00Z","price":92.58999633789062,"volume":15505100},{"date":"2025-12-12T00:00:00Z","price":92.76000213623047,"volume":12532800},{"date":"2025-12-15T00:00:00Z","price":92.9000015258789,"volume":13885200},{"date":"2025-12-16T00:00:00Z","price":92.19000244140625,"volume":12981100},{"date":"2025-12-17T00:00:00Z","price":92.58999633789062,"volume":14819000},{"date":"2025-12-18T00:00:00Z","price":91.4800033569336,"volume":11844100},{"date":"2025-12-19T00:00:00Z","price":93.01000213623047,"volume":37783900},{"date":"2025-12-22T00:00:00Z","price":94.27999877929688,"volume":9512300},{"date":"2025-12-23T00:00:00Z","price":94.47000122070312,"volume":8642100},{"date":"2025-12-24T00:00:00Z","price":95.30000305175781,"volume":5506800},{"date":"2025-12-26T00:00:00Z","price":95.26000213623047,"volume":5169400},{"date":"2025-12-29T00:00:00Z","price":94.5199966430664,"volume":8624200},{"date":"2025-12-30T00:00:00Z","price":94.30999755859375,"volume":6417800},{"date":"2025-12-31T00:00:00Z","price":93.19999694824219,"volume":7919300},{"date":"2026-01-02T00:00:00Z","price":95.19999694824219,"volume":9242600},{"date":"2026-01-05T00:00:00Z","price":96.37999725341797,"volume":14384000},{"date":"2026-01-06T00:00:00Z","price":96.38999938964844,"volume":12329200},{"date":"2026-01-07T00:00:00Z","price":94.29000091552734,"volume":14589500},{"date":"2026-01-08T00:00:00Z","price":95.5999984741211,"volume":12406000},{"date":"2026-01-09T00:00:00Z","price":95.94999694824219,"volume":10261300},{"date":"2026-01-12T00:00:00Z","price":94.95999908447266,"volume":15958100},{"date":"2026-01-13T00:00:00Z","price":93.55999755859375,"volume":21998600},{"date":"2026-01-14T00:00:00Z","price":89.25,"volume":33803900},{"date":"2026-01-15T00:00:00Z","price":88.95999908447266,"volume":21738600},{"date":"2026-01-16T00:00:00Z","price":88.37999725341797,"volume":26981600},{"date":"2026-01-20T00:00:00Z","price":86.66000366210938,"volume":19353500},{"date":"2026-01-21T00:00:00Z","price":86.12000274658203,"volume":17606700},{"date":"2026-01-22T00:00:00Z","price":88.04000091552734,"volume":19668900},{"date":"2026-01-23T00:00:00Z","price":86.95999908447266,"volume":15227500},{"date":"2026-01-26T00:00:00Z","price":88.05000305175781,"volume":13047400},{"date":"2026-01-27T00:00:00Z","price":88.70999908447266,"volume":15105000},{"date":"2026-01-28T00:00:00Z","price":88.02999877929688,"volume":16395700},{"date":"2026-01-29T00:00:00Z","price":90.63999938964844,"volume":21497000},{"date":"2026-01-30T00:00:00Z","price":90.48999786376953,"volume":18306900},{"date":"2026-02-02T00:00:00Z","price":92.2699966430664,"volume":13835200},{"date":"2026-02-03T00:00:00Z","price":92.30999755859375,"volume":18099000},{"date":"2026-02-04T00:00:00Z","price":93.13999938964844,"volume":12382800},{"date":"2026-02-05T00:00:00Z","price":92.01000213623047,"volume":12641300},{"date":"2026-02-06T00:00:00Z","price":93.97000122070312,"volume":13205700},{"date":"2026-02-09T00:00:00Z","price":94.61000061035156,"volume":20544800},{"date":"2026-02-10T00:00:00Z","price":91.91000366210938,"volume":20148400},{"date":"2026-02-11T00:00:00Z","price":88.94999694824219,"volume":15461700},{"date":"2026-02-12T00:00:00Z","price":86.29000091552734,"volume":16858200},{"date":"2026-02-13T00:00:00Z","price":86.9800033569336,"volume":12425000},{"date":"2026-02-17T00:00:00Z","price":87.4000015258789,"volume":12361900},{"date":"2026-02-18T00:00:00Z","price":88.55999755859375,"volume":8250900},{"date":"2026-02-19T00:00:00Z","price":87.56999969482422,"volume":10427300},{"date":"2026-02-20T00:00:00Z","price":88.69999694824219,"volume":14255000},{"date":"2026-02-23T00:00:00Z","price":85.1500015258789,"volume":20607000},{"date":"2026-02-24T00:00:00Z","price":84.56999969482422,"volume":18817700},{"date":"2026-02-25T00:00:00Z","price":86.76000213623047,"volume":16620700},{"date":"2026-02-26T00:00:00Z","price":86.30000305175781,"volume":18768400},{"date":"2026-02-27T00:00:00Z","price":81.44999694824219,"volume":29145000},{"date":"2026-03-02T00:00:00Z","price":82.58000183105469,"volume":21834300},{"date":"2026-03-03T00:00:00Z","price":82.52999877929688,"volume":19018600},{"date":"2026-03-04T00:00:00Z","price":83.93000030517578,"volume":18061200},{"date":"2026-03-05T00:00:00Z","price":82.11000061035156,"volume":20939200},{"date":"2026-03-06T00:00:00Z","price":80.41999816894531,"volume":16798900},{"date":"2026-03-09T00:00:00Z","price":78.83000183105469,"volume":24959500},{"date":"2026-03-10T00:00:00Z","price":78.30000305175781,"volume":18481700},{"date":"2026-03-11T00:00:00Z","price":76.87999725341797,"volume":17497300},{"date":"2026-03-12T00:00:00Z","price":75.25,"volume":24794100},{"date":"2026-03-13T00:00:00Z","price":74.0999984741211,"volume":15496900},{"date":"2026-03-16T00:00:00Z","price":75.75,"volume":17836300},{"date":"2026-03-17T00:00:00Z","price":76.2300033569336,"volume":18173400},{"date":"2026-03-18T00:00:00Z","price":76.19000244140625,"volume":12951200},{"date":"2026-03-19T00:00:00Z","price":76.38999938964844,"volume":18744400},{"date":"2026-03-20T00:00:00Z","price":77.5999984741211,"volume":40461100},{"date":"2026-03-23T00:00:00Z","price":78.27999877929688,"volume":15320800},{"date":"2026-03-24T00:00:00Z","price":79.61000061035156,"volume":19134300},{"date":"2026-03-25T00:00:00Z","price":80.26000213623047,"volume":17213400},{"date":"2026-03-26T00:00:00Z","price":79.0199966430664,"volume":15430500},{"date":"2026-03-27T00:00:00Z","price":77.19000244140625,"volume":13674900},{"date":"2026-03-30T00:00:00Z","price":76.80000305175781,"volume":14311500},{"date":"2026-03-31T00:00:00Z","price":79.61000061035156,"volume":19097600},{"date":"2026-04-01T00:00:00Z","price":80.56999969482422,"volume":14979400},{"date":"2026-04-02T00:00:00Z","price":80.5999984741211,"volume":10001800},{"date":"2026-04-06T00:00:00Z","price":81.8499984741211,"volume":7069200},{"date":"2026-04-07T00:00:00Z","price":81.75,"volume":8820900},{"date":"2026-04-08T00:00:00Z","price":84.66000366210938,"volume":15130300},{"date":"2026-04-09T00:00:00Z","price":86.0199966430664,"volume":10496100},{"date":"2026-04-10T00:00:00Z","price":85.4000015258789,"volume":7946200},{"date":"2026-04-13T00:00:00Z","price":86.63999938964844,"volume":14506600},{"date":"2026-04-14T00:00:00Z","price":81.69999694824219,"volume":32845600},{"date":"2026-04-15T00:00:00Z","price":80.29000091552734,"volume":31494000},{"date":"2026-04-16T00:00:00Z","price":81.25,"volume":20713300},{"date":"2026-04-17T00:00:00Z","price":81.41000366210938,"volume":24033900},{"date":"2026-04-20T00:00:00Z","price":81.97000122070312,"volume":14240500},{"date":"2026-04-21T00:00:00Z","price":81.55000305175781,"volume":17387300},{"date":"2026-04-22T00:00:00Z","price":80.58000183105469,"volume":13724200},{"date":"2026-04-23T00:00:00Z","price":80.51000213623047,"volume":13906500},{"date":"2026-04-24T00:00:00Z","price":79.41999816894531,"volume":15419600},{"date":"2026-04-27T00:00:00Z","price":80.55999755859375,"volume":20114400},{"date":"2026-04-28T00:00:00Z","price":81.5,"volume":14826700},{"date":"2026-04-29T00:00:00Z","price":81.51000213623047,"volume":19930700},{"date":"2026-04-30T00:00:00Z","price":82.2300033569336,"volume":13535900},{"date":"2026-05-01T00:00:00Z","price":80.80999755859375,"volume":14632700},{"date":"2026-05-04T00:00:00Z","price":79.18000030517578,"volume":12968800},{"date":"2026-05-05T00:00:00Z","price":79.88999938964844,"volume":11379900},{"date":"2026-05-06T00:00:00Z","price":80.41999816894531,"volume":14347500},{"date":"2026-05-07T00:00:00Z","price":79.16000366210938,"volume":19094800},{"date":"2026-05-08T00:00:00Z","price":75.63999938964844,"volume":31062100},{"date":"2026-05-11T00:00:00Z","price":73.58000183105469,"volume":25403900},{"date":"2026-05-12T00:00:00Z","price":75.18000030517578,"volume":21003400},{"date":"2026-05-13T00:00:00Z","price":73.52999877929688,"volume":16343900},{"date":"2026-05-14T00:00:00Z","price":73.79000091552734,"volume":19388500},{"date":"2026-05-15T00:00:00Z","price":73.41999816894531,"volume":16479000},{"date":"2026-05-18T00:00:00Z","price":74.37000274658203,"volume":16934200},{"date":"2026-05-19T00:00:00Z","price":74.55000305175781,"volume":18649800},{"date":"2026-05-20T00:00:00Z","price":75.80999755859375,"volume":14695300},{"date":"2026-05-21T00:00:00Z","price":75.91999816894531,"volume":9433400},{"date":"2026-05-22T00:00:00Z","price":76.4000015258789,"volume":8728900},{"date":"2026-05-26T00:00:00Z","price":77.5199966430664,"volume":21956700},{"date":"2026-05-27T00:00:00Z","price":76.11000061035156,"volume":15575700},{"date":"2026-05-28T00:00:00Z","price":76.6500015258789,"volume":14146700},{"date":"2026-05-29T00:00:00Z","price":77.54000091552734,"volume":22322900},{"date":"2026-06-01T00:00:00Z","price":77.16999816894531,"volume":15566900},{"date":"2026-06-02T00:00:00Z","price":79.44000244140625,"volume":19447400},{"date":"2026-06-03T00:00:00Z","price":78.68000030517578,"volume":15236600},{"date":"2026-06-04T00:00:00Z","price":81.62000274658203,"volume":19452100},{"date":"2026-06-05T00:00:00Z","price":81.94000244140625,"volume":15110600},{"date":"2026-06-08T00:00:00Z","price":80.95999908447266,"volume":11481200},{"date":"2026-06-09T00:00:00Z","price":82.0,"volume":15565500},{"date":"2026-06-10T00:00:00Z","price":81.97000122070312,"volume":12580800},{"date":"2026-06-11T00:00:00Z","price":82.4000015258789,"volume":10929900},{"date":"2026-06-12T00:00:00Z","price":83.7300033569336,"volume":10526000},{"date":"2026-06-15T00:00:00Z","price":83.13999938964844,"volume":14526900},{"date":"2026-06-16T00:00:00Z","price":85.05000305175781,"volume":12400500},{"date":"2026-06-17T00:00:00Z","price":83.80999755859375,"volume":19403500},{"date":"2026-06-18T00:00:00Z","price":82.19999694824219,"volume":36738600},{"date":"2026-06-22T00:00:00Z","price":83.83999633789062,"volume":18657600},{"date":"2026-06-23T00:00:00Z","price":84.12999725341797,"volume":11612300},{"date":"2026-06-24T00:00:00Z","price":84.30000305175781,"volume":11424900},{"date":"2026-06-25T00:00:00Z","price":84.73999786376953,"volume":11403800},{"date":"2026-06-26T00:00:00Z","price":83.86000061035156,"volume":20829300},{"date":"2026-06-29T00:00:00Z","price":83.51000213623047,"volume":16658300},{"date":"2026-06-30T00:00:00Z","price":82.63999938964844,"volume":17283400},{"date":"2026-07-01T00:00:00Z","price":85.94000244140625,"volume":14670600},{"date":"2026-07-02T00:00:00Z","price":85.51000213623047,"volume":10782000},{"date":"2026-07-06T00:00:00Z","price":87.44999694824219,"volume":9914200},{"date":"2026-07-07T00:00:00Z","price":87.18000030517578,"volume":10029500},{"date":"2026-07-08T00:00:00Z","price":85.55999755859375,"volume":9978600},{"date":"2026-07-09T00:00:00Z","price":86.91000366210938,"volume":13324900},{"date":"2026-07-10T00:00:00Z","price":87.16000366210938,"volume":14054800},{"date":"2026-07-13T00:00:00Z","price":87.66999816894531,"volume":15026800},{"date":"2026-07-14T00:00:00Z","price":85.29000091552734,"volume":38943000},{"date":"2026-07-15T00:00:00Z","price":87.51000213623047,"volume":28730300},{"date":"2026-07-16T00:00:00Z","price":88.06999969482422,"volume":20161000},{"date":"2026-07-17T00:00:00Z","price":87.51000213623047,"volume":22762700},{"date":"2026-07-20T00:00:00Z","price":86.33000183105469,"volume":17536100},{"date":"2026-07-21T00:00:00Z","price":87.73999786376953,"volume":17605300},{"date":"2026-07-22T00:00:00Z","price":86.41999816894531,"volume":15478700},{"date":"2026-07-23T00:00:00Z","price":86.19000244140625,"volume":11220700},{"date":"2026-07-24T00:00:00Z","price":86.30999755859375,"volume":11871400},{"date":"2026-07-27T00:00:00Z","price":87.2699966430664,"volume":10379300},{"date":"2026-07-28T00:00:00Z","price":86.87000274658203,"volume":16570500},{"date":"2026-07-29T00:00:00Z","price":83.87000274658203,"volume":18076900},{"date":"2026-07-30T00:00:00Z","price":85.43000030517578,"volume":15139000},{"date":"2026-07-31T00:00:00Z","price":86.44999694824219,"volume":14776700},{"date":"2026-08-03T00:00:00Z","price":87.88999938964844,"volume":11180000},{"date":"2026-08-04T00:00:00Z","price":88.38999938964844,"volume":16454100},{"date":"2026-08-05T00:00:00Z","price":89.16999816894531,"volume":9613300},{"date":"2026-08-06T00:00:00Z","price":87.58999633789062,"volume":13095000},{"date":"2026-08-07T00:00:00Z","price":87.25,"volume":7391000},{"date":"2026-08-10T00:00:00Z","price":87.5199966430664,"volume":12927700},{"date":"2026-08-11T00:00:00Z","price":87.44999694824219,"volume":11059400},{"date":"2026-08-12T00:00:00Z","price":88.93000030517578,"volume":14441100},{"date":"2026-08-13T00:00:00Z","price":88.11000061035156,"volume":10459200},{"date":"2026-08-14T00:00:00Z","price":88.81999969482422,"volume":8788100},{"date":"2026-08-17T00:00:00Z","price":87.54000091552734,"volume":14586000},{"date":"2026-08-18T00:00:00Z","price":87.4000015258789,"volume":8219400},{"date":"2026-08-19T00:00:00Z","price":85.94000244140625,"volume":10692400},{"date":"2026-08-20T00:00:00Z","price":83.69999694824219,"volume":13730000},{"date":"2026-08-21T00:00:00Z","price":83.83999633789062,"volume":13304500},{"date":"2026-08-24T00:00:00Z","price":84.72000122070312,"volume":7948400},{"date":"2026-08-25T00:00:00Z","price":84.79000091552734,"volume":8984500},{"date":"2026-08-26T00:00:00Z","price":85.2300033569336,"volume":9896500},{"date":"2026-08-27T00:00:00Z","price":84.97000122070312,"volume":10844000},{"date":"2026-08-28T00:00:00Z","price":86.69000244140625,"volume":12024000},{"date":"2026-08-31T00:00:00Z","price":86.38999938964844,"volume":19125600},{"date":"2026-09-01T00:00:00Z","price":87.04000091552734,"volume":19322900},{"date":"2026-09-02T00:00:00Z","price":89.2699966430664,"volume":20602400},{"date":"2026-09-03T00:00:00Z","price":89.19000244140625,"volume":13206000},{"date":"2026-09-04T00:00:00Z","price":89.97000122070312,"volume":8003900},{"date":"2026-09-08T00:00:00Z","price":87.95999908447266,"volume":9752600},{"date":"2026-09-09T00:00:00Z","price":89.66999816894531,"volume":14583100},{"date":"2026-09-10T00:00:00Z","price":89.44999694824219,"volume":13089100},{"date":"2026-09-11T00:00:00Z","price":90.29000091552734,"volume":12927800},{"date":"2026-09-14T00:00:00Z","price":88.70999908447266,"volume":15725100},{"date":"2026-09-15T00:00:00Z","price":89.72000122070312,"volume":15940800},{"date":"2026-09-16T00:00:00Z","price":87.05000305175781,"volume":13555700},{"date":"2026-09-17T00:00:00Z","price":86.88999938964844,"volume":12615700},{"date":"2026-09-18T00:00:00Z","price":86.12000274658203,"volume":25025000},{"date":"2026-09-21T00:00:00Z","price":86.54000091552734,"volume":9707100},{"date":"2026-09-22T00:00:00Z","price":83.1500015258789,"volume":15861400},{"date":"2026-09-23T00:00:00Z","price":81.9000015258789,"volume":14614600},{"date":"2026-09-24T00:00:00Z","price":82.18000030517578,"volume":12231600},{"date":"2026-09-25T00:00:00Z","price":82.97000122070312,"volume":9451500},{"date":"2026-09-28T00:00:00Z","price":80.80999755859375,"volume":13108800},{"date":"2026-09-29T00:00:00Z","price":80.4800033569336,"volume":12884500},{"date":"2026-09-30T00:00:00Z","price":80.05000305175781,"volume":17820200},{"date":"2026-10-01T00:00:00Z","price":80.25,"volume":17491100},{"date":"2026-10-02T00:00:00Z","price":80.44999694824219,"volume":10115200},{"date":"2026-10-05T00:00:00Z","price":81.44000244140625,"volume":12761100},{"date":"2026-10-06T00:00:00Z","price":81.51000213623047,"volume":12178600},{"date":"2026-10-07T00:00:00Z","price":80.26000213623047,"volume":13584000},{"date":"2026-10-08T00:00:00Z","price":82.02999877929688,"volume":16723600},{"date":"2026-10-09T00:00:00Z","price":83.55000305175781,"volume":22344600},{"date":"2026-10-12T00:00:00Z","price":83.31999969482422,"volume":14279400},{"date":"2026-10-13T00:00:00Z","price":80.73999786376953,"volume":25558100},{"date":"2026-10-14T00:00:00Z","price":80.9000015258789,"volume":24957400},{"date":"2026-10-15T00:00:00Z","price":82.75,"volume":20301900},{"date":"2026-10-16T00:00:00Z","price":83.87000274658203,"volume":32128500},{"date":"2026-10-19T00:00:00Z","price":81.80000305175781,"volume":17197700},{"date":"2026-10-20T00:00:00Z","price":82.19999694824219,"volume":15840800},{"date":"2026-10-21T00:00:00Z","price":82.41999816894531,"volume":10067800},{"date":"2026-10-22T00:00:00Z","price":83.01000213623047,"volume":9996300},{"date":"2026-10-23T00:00:00Z","price":82.38999938964844,"volume":8766000},{"date":"2026-10-26T00:00:00Z","price":82.6500015258789,"volume":11391000},{"date":"2026-10-27T00:00:00Z","price":82.66000366210938,"volume":7963600},{"date":"2026-10-28T00:00:00Z","price":83.66999816894531,"volume":14260300},{"date":"2026-10-29T00:00:00Z","price":84.80999755859375,"volume":10439800},{"date":"2026-10-30T00:00:00Z","price":83.4000015258789,"volume":12203400},{"date":"2026-11-02T00:00:00Z","price":85.88999938964844,"volume":18923700},{"date":"2026-11-03T00:00:00Z","price":85.52999877929688,"volume":18669700},{"date":"2026-11-04T00:00:00Z","price":87.43000030517578,"volume":19977500},{"date":"2026-11-05T00:00:00Z","price":84.80000305175781,"volume":16318100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.96,"return90d":-1.3265061173644788,"avgDollarVolume":1212225809.9406772,"historyDays":277,"eligible":true,"volatility":24.404613011403892,"rsi14":53.07743460353638,"sma200":83.5518002319336,"relativeVolume":1.1403666423442358,"high52":96.38999938964844,"low52":73.41999816894531,"rank":55,"score":45.45454545454545,"peSource":"https://finance.yahoo.com/quote/WFC/","peFetchedAt":"2026-11-06T02:49:41.734296+00:00","peStatus":"reported"},{"ticker":"TMO","companyName":"Thermo Fisher Scientific Inc Common Stock","sector":"Industrials","price":676.9400024414062,"change":-29.219970703125,"changePercent":-4.137868445447057,"marketCap":261643485347.0,"volume":2835700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":530.72998046875,"volume":6092700},{"date":"2025-10-02T00:00:00Z","price":524.9600219726562,"volume":3262000},{"date":"2025-10-03T00:00:00Z","price":543.3200073242188,"volume":3048500},{"date":"2025-10-06T00:00:00Z","price":543.9500122070312,"volume":2560100},{"date":"2025-10-07T00:00:00Z","price":539.1699829101562,"volume":1870800},{"date":"2025-10-08T00:00:00Z","price":536.1900024414062,"volume":2153200},{"date":"2025-10-09T00:00:00Z","price":534.6799926757812,"volume":1830700},{"date":"2025-10-10T00:00:00Z","price":524.7999877929688,"volume":1415800},{"date":"2025-10-13T00:00:00Z","price":524.5800170898438,"volume":1686600},{"date":"2025-10-14T00:00:00Z","price":525.8300170898438,"volume":1601000},{"date":"2025-10-15T00:00:00Z","price":527.8699951171875,"volume":1430400},{"date":"2025-10-16T00:00:00Z","price":536.780029296875,"volume":2115900},{"date":"2025-10-17T00:00:00Z","price":538.9199829101562,"volume":2010200},{"date":"2025-10-20T00:00:00Z","price":543.8400268554688,"volume":1665200},{"date":"2025-10-21T00:00:00Z","price":557.989990234375,"volume":3932400},{"date":"2025-10-22T00:00:00Z","price":567.2000122070312,"volume":3461200},{"date":"2025-10-23T00:00:00Z","price":571.9099731445312,"volume":1979300},{"date":"2025-10-24T00:00:00Z","price":572.5,"volume":1655700},{"date":"2025-10-27T00:00:00Z","price":563.780029296875,"volume":1563600},{"date":"2025-10-28T00:00:00Z","price":557.6300048828125,"volume":992700},{"date":"2025-10-29T00:00:00Z","price":558.3099975585938,"volume":1953600},{"date":"2025-10-30T00:00:00Z","price":556.219970703125,"volume":1315100},{"date":"2025-10-31T00:00:00Z","price":567.3900146484375,"volume":1872200},{"date":"2025-11-03T00:00:00Z","price":564.8800048828125,"volume":1835000},{"date":"2025-11-04T00:00:00Z","price":565.239990234375,"volume":1636000},{"date":"2025-11-05T00:00:00Z","price":567.6400146484375,"volume":1682900},{"date":"2025-11-06T00:00:00Z","price":565.97998046875,"volume":1277800},{"date":"2025-11-07T00:00:00Z","price":572.4099731445312,"volume":2264000},{"date":"2025-11-10T00:00:00Z","price":576.3499755859375,"volume":1380300},{"date":"2025-11-11T00:00:00Z","price":586.489990234375,"volume":1377700},{"date":"2025-11-12T00:00:00Z","price":588.02001953125,"volume":1504200},{"date":"2025-11-13T00:00:00Z","price":580.1300048828125,"volume":2745400},{"date":"2025-11-14T00:00:00Z","price":578.7100219726562,"volume":1318000},{"date":"2025-11-17T00:00:00Z","price":567.1599731445312,"volume":1624400},{"date":"2025-11-18T00:00:00Z","price":576.030029296875,"volume":1916000},{"date":"2025-11-19T00:00:00Z","price":573.7899780273438,"volume":1247900},{"date":"2025-11-20T00:00:00Z","price":572.739990234375,"volume":1167800},{"date":"2025-11-21T00:00:00Z","price":587.47998046875,"volume":1933500},{"date":"2025-11-24T00:00:00Z","price":586.0700073242188,"volume":1803100},{"date":"2025-11-25T00:00:00Z","price":597.780029296875,"volume":1803400},{"date":"2025-11-26T00:00:00Z","price":593.25,"volume":2059900},{"date":"2025-11-28T00:00:00Z","price":590.8300170898438,"volume":746000},{"date":"2025-12-01T00:00:00Z","price":585.1500244140625,"volume":1754200},{"date":"2025-12-02T00:00:00Z","price":580.3699951171875,"volume":1918100},{"date":"2025-12-03T00:00:00Z","price":580.4500122070312,"volume":1186600},{"date":"2025-12-04T00:00:00Z","price":575.239990234375,"volume":1961600},{"date":"2025-12-05T00:00:00Z","price":572.77001953125,"volume":1873700},{"date":"2025-12-08T00:00:00Z","price":568.2100219726562,"volume":1412100},{"date":"2025-12-09T00:00:00Z","price":563.0700073242188,"volume":1416000},{"date":"2025-12-10T00:00:00Z","price":573.8099975585938,"volume":1275600},{"date":"2025-12-11T00:00:00Z","price":578.9000244140625,"volume":1226400},{"date":"2025-12-12T00:00:00Z","price":572.280029296875,"volume":1576500},{"date":"2025-12-15T00:00:00Z","price":575.9099731445312,"volume":1702200},{"date":"2025-12-16T00:00:00Z","price":570.1599731445312,"volume":2015300},{"date":"2025-12-17T00:00:00Z","price":562.5599975585938,"volume":2301800},{"date":"2025-12-18T00:00:00Z","price":562.3900146484375,"volume":2287300},{"date":"2025-12-19T00:00:00Z","price":567.8300170898438,"volume":3862600},{"date":"2025-12-22T00:00:00Z","price":575.7000122070312,"volume":1108400},{"date":"2025-12-23T00:00:00Z","price":579.9400024414062,"volume":732000},{"date":"2025-12-24T00:00:00Z","price":579.1199951171875,"volume":401000},{"date":"2025-12-26T00:00:00Z","price":580.739990234375,"volume":466100},{"date":"2025-12-29T00:00:00Z","price":585.0700073242188,"volume":1042800},{"date":"2025-12-30T00:00:00Z","price":583.4500122070312,"volume":665000},{"date":"2025-12-31T00:00:00Z","price":579.4500122070312,"volume":739300},{"date":"2026-01-02T00:00:00Z","price":592.510009765625,"volume":2052300},{"date":"2026-01-05T00:00:00Z","price":611.2000122070312,"volume":2488100},{"date":"2026-01-06T00:00:00Z","price":620.719970703125,"volume":2554800},{"date":"2026-01-07T00:00:00Z","price":617.1500244140625,"volume":2404300},{"date":"2026-01-08T00:00:00Z","price":606.5,"volume":3147700},{"date":"2026-01-09T00:00:00Z","price":618.8599853515625,"volume":2286500},{"date":"2026-01-12T00:00:00Z","price":615.4500122070312,"volume":3184800},{"date":"2026-01-13T00:00:00Z","price":607.0800170898438,"volume":2847700},{"date":"2026-01-14T00:00:00Z","price":621.8300170898438,"volume":2460400},{"date":"2026-01-15T00:00:00Z","price":624.6500244140625,"volume":2541500},{"date":"2026-01-16T00:00:00Z","price":618.719970703125,"volume":2881000},{"date":"2026-01-20T00:00:00Z","price":619.010009765625,"volume":3108800},{"date":"2026-01-21T00:00:00Z","price":636.2999877929688,"volume":3182400},{"date":"2026-01-22T00:00:00Z","price":639.4500122070312,"volume":2621700},{"date":"2026-01-23T00:00:00Z","price":625.97998046875,"volume":2847400},{"date":"2026-01-26T00:00:00Z","price":626.6199951171875,"volume":1758300},{"date":"2026-01-27T00:00:00Z","price":623.9099731445312,"volume":1638200},{"date":"2026-01-28T00:00:00Z","price":608.02001953125,"volume":2338100},{"date":"2026-01-29T00:00:00Z","price":592.1599731445312,"volume":3950400},{"date":"2026-01-30T00:00:00Z","price":578.6099853515625,"volume":3760700},{"date":"2026-02-02T00:00:00Z","price":581.77001953125,"volume":1778800},{"date":"2026-02-03T00:00:00Z","price":570.0900268554688,"volume":2249800},{"date":"2026-02-04T00:00:00Z","price":565.219970703125,"volume":2740600},{"date":"2026-02-05T00:00:00Z","price":542.3599853515625,"volume":3224900},{"date":"2026-02-06T00:00:00Z","price":542.8300170898438,"volume":2959400},{"date":"2026-02-09T00:00:00Z","price":546.760009765625,"volume":2107600},{"date":"2026-02-10T00:00:00Z","price":539.7999877929688,"volume":2022100},{"date":"2026-02-11T00:00:00Z","price":527.1699829101562,"volume":3367600},{"date":"2026-02-12T00:00:00Z","price":509.82000732421875,"volume":4742000},{"date":"2026-02-13T00:00:00Z","price":504.82000732421875,"volume":3188300},{"date":"2026-02-17T00:00:00Z","price":501.5899963378906,"volume":3775400},{"date":"2026-02-18T00:00:00Z","price":513.5599975585938,"volume":2662300},{"date":"2026-02-19T00:00:00Z","price":515.1199951171875,"volume":1776100},{"date":"2026-02-20T00:00:00Z","price":510.92999267578125,"volume":1362500},{"date":"2026-02-23T00:00:00Z","price":516.4400024414062,"volume":1618300},{"date":"2026-02-24T00:00:00Z","price":515.5999755859375,"volume":1314400},{"date":"2026-02-25T00:00:00Z","price":513.6799926757812,"volume":1480700},{"date":"2026-02-26T00:00:00Z","price":520.1199951171875,"volume":1551100},{"date":"2026-02-27T00:00:00Z","price":521.1099853515625,"volume":2031100},{"date":"2026-03-02T00:00:00Z","price":508.5799865722656,"volume":2050800},{"date":"2026-03-03T00:00:00Z","price":508.1000061035156,"volume":2211500},{"date":"2026-03-04T00:00:00Z","price":512.6900024414062,"volume":1679200},{"date":"2026-03-05T00:00:00Z","price":518.8400268554688,"volume":3283700},{"date":"2026-03-06T00:00:00Z","price":501.9700012207031,"volume":1637000},{"date":"2026-03-09T00:00:00Z","price":509.9700012207031,"volume":2210500},{"date":"2026-03-10T00:00:00Z","price":500.0799865722656,"volume":1864700},{"date":"2026-03-11T00:00:00Z","price":495.7200012207031,"volume":1627400},{"date":"2026-03-12T00:00:00Z","price":475.8900146484375,"volume":2516300},{"date":"2026-03-13T00:00:00Z","price":464.3699951171875,"volume":3018600},{"date":"2026-03-16T00:00:00Z","price":470.0,"volume":2995700},{"date":"2026-03-17T00:00:00Z","price":472.7099914550781,"volume":2794900},{"date":"2026-03-18T00:00:00Z","price":464.69000244140625,"volume":2419800},{"date":"2026-03-19T00:00:00Z","price":470.2099914550781,"volume":1843800},{"date":"2026-03-20T00:00:00Z","price":474.3900146484375,"volume":2285000},{"date":"2026-03-23T00:00:00Z","price":478.1199951171875,"volume":1913200},{"date":"2026-03-24T00:00:00Z","price":490.2900085449219,"volume":2241300},{"date":"2026-03-25T00:00:00Z","price":490.7699890136719,"volume":1729500},{"date":"2026-03-26T00:00:00Z","price":488.8500061035156,"volume":1301900},{"date":"2026-03-27T00:00:00Z","price":473.3599853515625,"volume":1677800},{"date":"2026-03-30T00:00:00Z","price":480.04998779296875,"volume":1819600},{"date":"2026-03-31T00:00:00Z","price":491.5299987792969,"volume":2272000},{"date":"2026-04-01T00:00:00Z","price":494.5400085449219,"volume":1505100},{"date":"2026-04-02T00:00:00Z","price":491.4599914550781,"volume":1696200},{"date":"2026-04-06T00:00:00Z","price":488.19000244140625,"volume":1473700},{"date":"2026-04-07T00:00:00Z","price":489.5,"volume":1287600},{"date":"2026-04-08T00:00:00Z","price":503.4599914550781,"volume":1507900},{"date":"2026-04-09T00:00:00Z","price":500.4599914550781,"volume":1491000},{"date":"2026-04-10T00:00:00Z","price":496.1099853515625,"volume":1308700},{"date":"2026-04-13T00:00:00Z","price":514.22998046875,"volume":1828900},{"date":"2026-04-14T00:00:00Z","price":527.219970703125,"volume":2572100},{"date":"2026-04-15T00:00:00Z","price":531.6699829101562,"volume":2003600},{"date":"2026-04-16T00:00:00Z","price":516.0,"volume":1375100},{"date":"2026-04-17T00:00:00Z","price":526.5999755859375,"volume":1988100},{"date":"2026-04-20T00:00:00Z","price":526.02001953125,"volume":1437500},{"date":"2026-04-21T00:00:00Z","price":524.5700073242188,"volume":2141400},{"date":"2026-04-22T00:00:00Z","price":513.97998046875,"volume":1801700},{"date":"2026-04-23T00:00:00Z","price":466.70001220703125,"volume":5729400},{"date":"2026-04-24T00:00:00Z","price":469.7099914550781,"volume":2684400},{"date":"2026-04-27T00:00:00Z","price":468.0400085449219,"volume":2280000},{"date":"2026-04-28T00:00:00Z","price":470.2200012207031,"volume":2243000},{"date":"2026-04-29T00:00:00Z","price":466.260009765625,"volume":1387200},{"date":"2026-04-30T00:00:00Z","price":478.9599914550781,"volume":2161200},{"date":"2026-05-01T00:00:00Z","price":469.2099914550781,"volume":1425400},{"date":"2026-05-04T00:00:00Z","price":462.6000061035156,"volume":1815700},{"date":"2026-05-05T00:00:00Z","price":466.760009765625,"volume":2045900},{"date":"2026-05-06T00:00:00Z","price":472.95001220703125,"volume":1861500},{"date":"2026-05-07T00:00:00Z","price":474.4599914550781,"volume":2533600},{"date":"2026-05-08T00:00:00Z","price":465.0,"volume":3905600},{"date":"2026-05-11T00:00:00Z","price":452.6000061035156,"volume":3952900},{"date":"2026-05-12T00:00:00Z","price":459.29998779296875,"volume":3055700},{"date":"2026-05-13T00:00:00Z","price":446.0299987792969,"volume":2801200},{"date":"2026-05-14T00:00:00Z","price":448.2099914550781,"volume":2100300},{"date":"2026-05-15T00:00:00Z","price":438.3399963378906,"volume":2037800},{"date":"2026-05-18T00:00:00Z","price":442.0,"volume":1908500},{"date":"2026-05-19T00:00:00Z","price":447.80999755859375,"volume":3418500},{"date":"2026-05-20T00:00:00Z","price":451.7900085449219,"volume":2851600},{"date":"2026-05-21T00:00:00Z","price":449.3699951171875,"volume":2012700},{"date":"2026-05-22T00:00:00Z","price":448.2799987792969,"volume":1686100},{"date":"2026-05-26T00:00:00Z","price":448.17999267578125,"volume":1942600},{"date":"2026-05-27T00:00:00Z","price":456.2099914550781,"volume":2958600},{"date":"2026-05-28T00:00:00Z","price":487.2200012207031,"volume":4372700},{"date":"2026-05-29T00:00:00Z","price":492.510009765625,"volume":4184100},{"date":"2026-06-01T00:00:00Z","price":494.0400085449219,"volume":3194400},{"date":"2026-06-02T00:00:00Z","price":482.0799865722656,"volume":1774500},{"date":"2026-06-03T00:00:00Z","price":473.95001220703125,"volume":1938900},{"date":"2026-06-04T00:00:00Z","price":482.0299987792969,"volume":2241900},{"date":"2026-06-05T00:00:00Z","price":472.79998779296875,"volume":1728100},{"date":"2026-06-08T00:00:00Z","price":469.6300048828125,"volume":1939500},{"date":"2026-06-09T00:00:00Z","price":494.07000732421875,"volume":2791000},{"date":"2026-06-10T00:00:00Z","price":482.0400085449219,"volume":2051000},{"date":"2026-06-11T00:00:00Z","price":475.6600036621094,"volume":1776600},{"date":"2026-06-12T00:00:00Z","price":469.3399963378906,"volume":2389700},{"date":"2026-06-15T00:00:00Z","price":473.7200012207031,"volume":1873600},{"date":"2026-06-16T00:00:00Z","price":472.6300048828125,"volume":1517100},{"date":"2026-06-17T00:00:00Z","price":461.69000244140625,"volume":2042500},{"date":"2026-06-18T00:00:00Z","price":464.6099853515625,"volume":3358500},{"date":"2026-06-22T00:00:00Z","price":464.010009765625,"volume":1524600},{"date":"2026-06-23T00:00:00Z","price":469.3500061035156,"volume":1824600},{"date":"2026-06-24T00:00:00Z","price":492.20001220703125,"volume":2125200},{"date":"2026-06-25T00:00:00Z","price":505.75,"volume":2975400},{"date":"2026-06-26T00:00:00Z","price":513.030029296875,"volume":4570100},{"date":"2026-06-29T00:00:00Z","price":506.4200134277344,"volume":2076300},{"date":"2026-06-30T00:00:00Z","price":501.3599853515625,"volume":2423600},{"date":"2026-07-01T00:00:00Z","price":513.3300170898438,"volume":2220000},{"date":"2026-07-02T00:00:00Z","price":523.4400024414062,"volume":2321800},{"date":"2026-07-06T00:00:00Z","price":517.5999755859375,"volume":1857600},{"date":"2026-07-07T00:00:00Z","price":516.6199951171875,"volume":1366600},{"date":"2026-07-08T00:00:00Z","price":510.1300048828125,"volume":2021600},{"date":"2026-07-09T00:00:00Z","price":524.7100219726562,"volume":1383900},{"date":"2026-07-10T00:00:00Z","price":527.0499877929688,"volume":1233000},{"date":"2026-07-13T00:00:00Z","price":528.510009765625,"volume":1168700},{"date":"2026-07-14T00:00:00Z","price":534.0700073242188,"volume":2122400},{"date":"2026-07-15T00:00:00Z","price":535.2899780273438,"volume":2108100},{"date":"2026-07-16T00:00:00Z","price":543.1900024414062,"volume":1895600},{"date":"2026-07-17T00:00:00Z","price":532.47998046875,"volume":1476000},{"date":"2026-07-20T00:00:00Z","price":526.22998046875,"volume":1590900},{"date":"2026-07-21T00:00:00Z","price":523.4600219726562,"volume":3525000},{"date":"2026-07-22T00:00:00Z","price":526.4600219726562,"volume":2334500},{"date":"2026-07-23T00:00:00Z","price":572.3200073242188,"volume":5806200},{"date":"2026-07-24T00:00:00Z","price":568.260009765625,"volume":2939400},{"date":"2026-07-27T00:00:00Z","price":559.530029296875,"volume":1962000},{"date":"2026-07-28T00:00:00Z","price":576.4099731445312,"volume":3034300},{"date":"2026-07-29T00:00:00Z","price":576.4600219726562,"volume":2546800},{"date":"2026-07-30T00:00:00Z","price":576.77001953125,"volume":2264700},{"date":"2026-07-31T00:00:00Z","price":574.2999877929688,"volume":2112900},{"date":"2026-08-03T00:00:00Z","price":574.030029296875,"volume":1588900},{"date":"2026-08-04T00:00:00Z","price":564.75,"volume":1941800},{"date":"2026-08-05T00:00:00Z","price":577.8300170898438,"volume":1552800},{"date":"2026-08-06T00:00:00Z","price":580.02001953125,"volume":1719400},{"date":"2026-08-07T00:00:00Z","price":594.0,"volume":2206600},{"date":"2026-08-10T00:00:00Z","price":599.6900024414062,"volume":1862600},{"date":"2026-08-11T00:00:00Z","price":605.0,"volume":1656100},{"date":"2026-08-12T00:00:00Z","price":603.010009765625,"volume":1531600},{"date":"2026-08-13T00:00:00Z","price":595.8900146484375,"volume":1448300},{"date":"2026-08-14T00:00:00Z","price":588.2899780273438,"volume":1057600},{"date":"2026-08-17T00:00:00Z","price":585.510009765625,"volume":887300},{"date":"2026-08-18T00:00:00Z","price":589.0399780273438,"volume":1721600},{"date":"2026-08-19T00:00:00Z","price":613.5399780273438,"volume":2507200},{"date":"2026-08-20T00:00:00Z","price":627.5499877929688,"volume":2750100},{"date":"2026-08-21T00:00:00Z","price":629.27001953125,"volume":1556000},{"date":"2026-08-24T00:00:00Z","price":628.739990234375,"volume":1727100},{"date":"2026-08-25T00:00:00Z","price":628.1500244140625,"volume":1535300},{"date":"2026-08-26T00:00:00Z","price":633.7100219726562,"volume":1843000},{"date":"2026-08-27T00:00:00Z","price":630.7000122070312,"volume":1466900},{"date":"2026-08-28T00:00:00Z","price":622.1799926757812,"volume":1016600},{"date":"2026-08-31T00:00:00Z","price":617.0999755859375,"volume":1429100},{"date":"2026-09-01T00:00:00Z","price":600.5,"volume":1385000},{"date":"2026-09-02T00:00:00Z","price":608.5399780273438,"volume":1617000},{"date":"2026-09-03T00:00:00Z","price":618.4299926757812,"volume":1804900},{"date":"2026-09-04T00:00:00Z","price":613.780029296875,"volume":1228900},{"date":"2026-09-08T00:00:00Z","price":603.02001953125,"volume":2695300},{"date":"2026-09-09T00:00:00Z","price":605.6900024414062,"volume":1962400},{"date":"2026-09-10T00:00:00Z","price":603.1799926757812,"volume":1545800},{"date":"2026-09-11T00:00:00Z","price":609.8200073242188,"volume":1787000},{"date":"2026-09-14T00:00:00Z","price":613.6199951171875,"volume":1271100},{"date":"2026-09-15T00:00:00Z","price":641.3900146484375,"volume":3022500},{"date":"2026-09-16T00:00:00Z","price":648.4299926757812,"volume":2880000},{"date":"2026-09-17T00:00:00Z","price":658.3200073242188,"volume":4199600},{"date":"2026-09-18T00:00:00Z","price":651.4500122070312,"volume":4579500},{"date":"2026-09-21T00:00:00Z","price":658.760009765625,"volume":2303800},{"date":"2026-09-22T00:00:00Z","price":658.52001953125,"volume":2104900},{"date":"2026-09-23T00:00:00Z","price":665.2999877929688,"volume":2345600},{"date":"2026-09-24T00:00:00Z","price":678.3900146484375,"volume":2097800},{"date":"2026-09-25T00:00:00Z","price":675.0,"volume":2097500},{"date":"2026-09-28T00:00:00Z","price":678.5999755859375,"volume":1904500},{"date":"2026-09-29T00:00:00Z","price":679.6099853515625,"volume":1850900},{"date":"2026-09-30T00:00:00Z","price":675.0499877929688,"volume":2323500},{"date":"2026-10-01T00:00:00Z","price":652.510009765625,"volume":2375300},{"date":"2026-10-02T00:00:00Z","price":654.7999877929688,"volume":1667700},{"date":"2026-10-05T00:00:00Z","price":676.760009765625,"volume":2124400},{"date":"2026-10-06T00:00:00Z","price":656.5800170898438,"volume":2748200},{"date":"2026-10-07T00:00:00Z","price":662.0599975585938,"volume":1825300},{"date":"2026-10-08T00:00:00Z","price":651.97998046875,"volume":2585500},{"date":"2026-10-09T00:00:00Z","price":658.02001953125,"volume":1580700},{"date":"2026-10-12T00:00:00Z","price":662.239990234375,"volume":1384600},{"date":"2026-10-13T00:00:00Z","price":663.0399780273438,"volume":2299300},{"date":"2026-10-14T00:00:00Z","price":673.2000122070312,"volume":2485700},{"date":"2026-10-15T00:00:00Z","price":696.489990234375,"volume":3962800},{"date":"2026-10-16T00:00:00Z","price":690.0,"volume":2106500},{"date":"2026-10-19T00:00:00Z","price":679.3800048828125,"volume":2403800},{"date":"2026-10-20T00:00:00Z","price":687.3699951171875,"volume":3527700},{"date":"2026-10-21T00:00:00Z","price":694.02001953125,"volume":4049200},{"date":"2026-10-22T00:00:00Z","price":676.5399780273438,"volume":3599900},{"date":"2026-10-23T00:00:00Z","price":673.8200073242188,"volume":2039900},{"date":"2026-10-26T00:00:00Z","price":684.8900146484375,"volume":1947500},{"date":"2026-10-27T00:00:00Z","price":693.02001953125,"volume":1829800},{"date":"2026-10-28T00:00:00Z","price":704.1500244140625,"volume":1647600},{"date":"2026-10-29T00:00:00Z","price":709.1799926757812,"volume":1472500},{"date":"2026-10-30T00:00:00Z","price":697.0,"volume":2091700},{"date":"2026-11-02T00:00:00Z","price":682.6500244140625,"volume":1851800},{"date":"2026-11-03T00:00:00Z","price":698.3400268554688,"volume":1653800},{"date":"2026-11-04T00:00:00Z","price":706.1599731445312,"volume":2460700},{"date":"2026-11-05T00:00:00Z","price":676.9400024414062,"volume":2835700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":35.7,"return90d":31.872280970260736,"avgDollarVolume":1387397551.0195777,"historyDays":277,"eligible":true,"volatility":26.86788054536158,"rsi14":45.920787692608016,"sma200":552.6951002502442,"relativeVolume":1.337579317393111,"high52":709.1799926757812,"low52":438.3399963378906,"rank":56,"score":44.44444444444444,"peSource":"https://finance.yahoo.com/quote/TMO/","peFetchedAt":"2026-11-06T02:49:41.895199+00:00","peStatus":"reported"},{"ticker":"MUFG","companyName":"Mitsubishi UFJ Financial Group Inc. Common Stock","sector":"Financials","price":21.139999389648438,"change":-0.8299999237060547,"changePercent":-3.777878696616699,"marketCap":260733608912.0,"volume":3811000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":15.649999618530273,"volume":3262800},{"date":"2025-10-02T00:00:00Z","price":15.420000076293945,"volume":2632600},{"date":"2025-10-03T00:00:00Z","price":15.760000228881836,"volume":2733200},{"date":"2025-10-06T00:00:00Z","price":15.539999961853027,"volume":4723500},{"date":"2025-10-07T00:00:00Z","price":15.180000305175781,"volume":2687300},{"date":"2025-10-08T00:00:00Z","price":15.359999656677246,"volume":2748900},{"date":"2025-10-09T00:00:00Z","price":15.34000015258789,"volume":2843200},{"date":"2025-10-10T00:00:00Z","price":14.619999885559082,"volume":3858300},{"date":"2025-10-13T00:00:00Z","price":14.819999694824219,"volume":3856000},{"date":"2025-10-14T00:00:00Z","price":14.989999771118164,"volume":3321100},{"date":"2025-10-15T00:00:00Z","price":15.130000114440918,"volume":2338600},{"date":"2025-10-16T00:00:00Z","price":15.109999656677246,"volume":2422500},{"date":"2025-10-17T00:00:00Z","price":15.0,"volume":4973300},{"date":"2025-10-20T00:00:00Z","price":15.430000305175781,"volume":2062500},{"date":"2025-10-21T00:00:00Z","price":15.270000457763672,"volume":2060500},{"date":"2025-10-22T00:00:00Z","price":15.039999961853027,"volume":3509700},{"date":"2025-10-23T00:00:00Z","price":14.930000305175781,"volume":2607600},{"date":"2025-10-24T00:00:00Z","price":14.770000457763672,"volume":2284600},{"date":"2025-10-27T00:00:00Z","price":14.899999618530273,"volume":2512700},{"date":"2025-10-28T00:00:00Z","price":15.09000015258789,"volume":5104400},{"date":"2025-10-29T00:00:00Z","price":15.0,"volume":3270800},{"date":"2025-10-30T00:00:00Z","price":15.130000114440918,"volume":3217300},{"date":"2025-10-31T00:00:00Z","price":15.130000114440918,"volume":3630000},{"date":"2025-11-03T00:00:00Z","price":15.170000076293945,"volume":3044200},{"date":"2025-11-04T00:00:00Z","price":15.069999694824219,"volume":3292200},{"date":"2025-11-05T00:00:00Z","price":15.069999694824219,"volume":2508400},{"date":"2025-11-06T00:00:00Z","price":15.09000015258789,"volume":4397400},{"date":"2025-11-07T00:00:00Z","price":15.079999923706055,"volume":3905900},{"date":"2025-11-10T00:00:00Z","price":15.210000038146973,"volume":3515800},{"date":"2025-11-11T00:00:00Z","price":15.1899995803833,"volume":2574300},{"date":"2025-11-12T00:00:00Z","price":15.539999961853027,"volume":3868300},{"date":"2025-11-13T00:00:00Z","price":15.4399995803833,"volume":4567000},{"date":"2025-11-14T00:00:00Z","price":15.789999961853027,"volume":2482000},{"date":"2025-11-17T00:00:00Z","price":15.420000076293945,"volume":4049000},{"date":"2025-11-18T00:00:00Z","price":15.15999984741211,"volume":5348800},{"date":"2025-11-19T00:00:00Z","price":15.260000228881836,"volume":5196300},{"date":"2025-11-20T00:00:00Z","price":14.880000114440918,"volume":6159200},{"date":"2025-11-21T00:00:00Z","price":15.199999809265137,"volume":3572600},{"date":"2025-11-24T00:00:00Z","price":15.380000114440918,"volume":2280000},{"date":"2025-11-25T00:00:00Z","price":15.489999771118164,"volume":2637600},{"date":"2025-11-26T00:00:00Z","price":15.8100004196167,"volume":2601500},{"date":"2025-11-28T00:00:00Z","price":15.779999732971191,"volume":2285600},{"date":"2025-12-01T00:00:00Z","price":15.920000076293945,"volume":4778800},{"date":"2025-12-02T00:00:00Z","price":15.979999542236328,"volume":15853900},{"date":"2025-12-03T00:00:00Z","price":15.800000190734863,"volume":6135100},{"date":"2025-12-04T00:00:00Z","price":16.020000457763672,"volume":2232600},{"date":"2025-12-05T00:00:00Z","price":16.280000686645508,"volume":2301600},{"date":"2025-12-08T00:00:00Z","price":15.920000076293945,"volume":2670200},{"date":"2025-12-09T00:00:00Z","price":15.609999656677246,"volume":15183000},{"date":"2025-12-10T00:00:00Z","price":15.850000381469727,"volume":2706500},{"date":"2025-12-11T00:00:00Z","price":16.0,"volume":2768400},{"date":"2025-12-12T00:00:00Z","price":16.010000228881836,"volume":2281900},{"date":"2025-12-15T00:00:00Z","price":16.389999389648438,"volume":2320900},{"date":"2025-12-16T00:00:00Z","price":15.760000228881836,"volume":9058100},{"date":"2025-12-17T00:00:00Z","price":15.539999961853027,"volume":4189200},{"date":"2025-12-18T00:00:00Z","price":15.59000015258789,"volume":2256700},{"date":"2025-12-19T00:00:00Z","price":15.739999771118164,"volume":1911100},{"date":"2025-12-22T00:00:00Z","price":15.869999885559082,"volume":2791100},{"date":"2025-12-23T00:00:00Z","price":16.110000610351562,"volume":1876700},{"date":"2025-12-24T00:00:00Z","price":15.949999809265137,"volume":1233800},{"date":"2025-12-26T00:00:00Z","price":15.890000343322754,"volume":1267500},{"date":"2025-12-29T00:00:00Z","price":15.890000343322754,"volume":1585200},{"date":"2025-12-30T00:00:00Z","price":15.930000305175781,"volume":1457500},{"date":"2025-12-31T00:00:00Z","price":15.859999656677246,"volume":1450000},{"date":"2026-01-02T00:00:00Z","price":15.970000267028809,"volume":2545900},{"date":"2026-01-05T00:00:00Z","price":16.309999465942383,"volume":2365300},{"date":"2026-01-06T00:00:00Z","price":16.43000030517578,"volume":3086700},{"date":"2026-01-07T00:00:00Z","price":16.479999542236328,"volume":2484300},{"date":"2026-01-08T00:00:00Z","price":16.780000686645508,"volume":1997800},{"date":"2026-01-09T00:00:00Z","price":17.09000015258789,"volume":6773100},{"date":"2026-01-12T00:00:00Z","price":17.239999771118164,"volume":5603700},{"date":"2026-01-13T00:00:00Z","price":17.489999771118164,"volume":2257800},{"date":"2026-01-14T00:00:00Z","price":18.15999984741211,"volume":3748800},{"date":"2026-01-15T00:00:00Z","price":18.6299991607666,"volume":3314200},{"date":"2026-01-16T00:00:00Z","price":18.899999618530273,"volume":3065100},{"date":"2026-01-20T00:00:00Z","price":18.280000686645508,"volume":3636100},{"date":"2026-01-21T00:00:00Z","price":18.260000228881836,"volume":3991900},{"date":"2026-01-22T00:00:00Z","price":17.899999618530273,"volume":3526400},{"date":"2026-01-23T00:00:00Z","price":17.8799991607666,"volume":4156900},{"date":"2026-01-26T00:00:00Z","price":17.850000381469727,"volume":4183600},{"date":"2026-01-27T00:00:00Z","price":18.149999618530273,"volume":1875700},{"date":"2026-01-28T00:00:00Z","price":17.950000762939453,"volume":3085600},{"date":"2026-01-29T00:00:00Z","price":18.200000762939453,"volume":2909400},{"date":"2026-01-30T00:00:00Z","price":18.049999237060547,"volume":3286900},{"date":"2026-02-02T00:00:00Z","price":18.239999771118164,"volume":2509100},{"date":"2026-02-03T00:00:00Z","price":18.520000457763672,"volume":4021300},{"date":"2026-02-04T00:00:00Z","price":18.549999237060547,"volume":3910900},{"date":"2026-02-05T00:00:00Z","price":18.25,"volume":3985000},{"date":"2026-02-06T00:00:00Z","price":19.139999389648438,"volume":3925300},{"date":"2026-02-09T00:00:00Z","price":19.209999084472656,"volume":2707200},{"date":"2026-02-10T00:00:00Z","price":19.389999389648438,"volume":3901100},{"date":"2026-02-11T00:00:00Z","price":19.6200008392334,"volume":4038700},{"date":"2026-02-12T00:00:00Z","price":19.600000381469727,"volume":5588900},{"date":"2026-02-13T00:00:00Z","price":19.729999542236328,"volume":3841200},{"date":"2026-02-17T00:00:00Z","price":19.25,"volume":3595200},{"date":"2026-02-18T00:00:00Z","price":19.299999237060547,"volume":3719200},{"date":"2026-02-19T00:00:00Z","price":19.260000228881836,"volume":2627300},{"date":"2026-02-20T00:00:00Z","price":19.360000610351562,"volume":2540000},{"date":"2026-02-23T00:00:00Z","price":19.040000915527344,"volume":4080400},{"date":"2026-02-24T00:00:00Z","price":18.709999084472656,"volume":3432800},{"date":"2026-02-25T00:00:00Z","price":18.6299991607666,"volume":3601100},{"date":"2026-02-26T00:00:00Z","price":18.950000762939453,"volume":4933200},{"date":"2026-02-27T00:00:00Z","price":18.639999389648438,"volume":4293400},{"date":"2026-03-02T00:00:00Z","price":18.09000015258789,"volume":6267000},{"date":"2026-03-03T00:00:00Z","price":17.510000228881836,"volume":6785500},{"date":"2026-03-04T00:00:00Z","price":17.600000381469727,"volume":3541000},{"date":"2026-03-05T00:00:00Z","price":17.229999542236328,"volume":3693900},{"date":"2026-03-06T00:00:00Z","price":17.040000915527344,"volume":4428100},{"date":"2026-03-09T00:00:00Z","price":17.280000686645508,"volume":6673000},{"date":"2026-03-10T00:00:00Z","price":17.450000762939453,"volume":5523900},{"date":"2026-03-11T00:00:00Z","price":16.969999313354492,"volume":4418800},{"date":"2026-03-12T00:00:00Z","price":16.459999084472656,"volume":5322700},{"date":"2026-03-13T00:00:00Z","price":16.43000030517578,"volume":4085100},{"date":"2026-03-16T00:00:00Z","price":16.729999542236328,"volume":4241000},{"date":"2026-03-17T00:00:00Z","price":16.84000015258789,"volume":3124800},{"date":"2026-03-18T00:00:00Z","price":16.719999313354492,"volume":2710900},{"date":"2026-03-19T00:00:00Z","price":16.899999618530273,"volume":5219100},{"date":"2026-03-20T00:00:00Z","price":16.450000762939453,"volume":4904700},{"date":"2026-03-23T00:00:00Z","price":16.65999984741211,"volume":4747600},{"date":"2026-03-24T00:00:00Z","price":16.719999313354492,"volume":3538600},{"date":"2026-03-25T00:00:00Z","price":16.959999084472656,"volume":3119000},{"date":"2026-03-26T00:00:00Z","price":16.6200008392334,"volume":2770700},{"date":"2026-03-27T00:00:00Z","price":16.329999923706055,"volume":3770500},{"date":"2026-03-30T00:00:00Z","price":16.31999969482422,"volume":3175500},{"date":"2026-03-31T00:00:00Z","price":16.969999313354492,"volume":4185600},{"date":"2026-04-01T00:00:00Z","price":17.700000762939453,"volume":5308200},{"date":"2026-04-02T00:00:00Z","price":17.479999542236328,"volume":3496700},{"date":"2026-04-06T00:00:00Z","price":17.579999923706055,"volume":3285200},{"date":"2026-04-07T00:00:00Z","price":17.639999389648438,"volume":3324000},{"date":"2026-04-08T00:00:00Z","price":18.43000030517578,"volume":2881600},{"date":"2026-04-09T00:00:00Z","price":18.149999618530273,"volume":2971700},{"date":"2026-04-10T00:00:00Z","price":18.049999237060547,"volume":2487500},{"date":"2026-04-13T00:00:00Z","price":18.229999542236328,"volume":2821800},{"date":"2026-04-14T00:00:00Z","price":18.170000076293945,"volume":1849100},{"date":"2026-04-15T00:00:00Z","price":18.450000762939453,"volume":2520200},{"date":"2026-04-16T00:00:00Z","price":18.3799991607666,"volume":1861000},{"date":"2026-04-17T00:00:00Z","price":18.510000228881836,"volume":4359700},{"date":"2026-04-20T00:00:00Z","price":18.229999542236328,"volume":5195700},{"date":"2026-04-21T00:00:00Z","price":17.530000686645508,"volume":4578100},{"date":"2026-04-22T00:00:00Z","price":17.3799991607666,"volume":2612100},{"date":"2026-04-23T00:00:00Z","price":17.219999313354492,"volume":2650300},{"date":"2026-04-24T00:00:00Z","price":17.290000915527344,"volume":2028900},{"date":"2026-04-27T00:00:00Z","price":17.440000534057617,"volume":1958700},{"date":"2026-04-28T00:00:00Z","price":17.540000915527344,"volume":5426200},{"date":"2026-04-29T00:00:00Z","price":17.440000534057617,"volume":2053000},{"date":"2026-04-30T00:00:00Z","price":17.950000762939453,"volume":2524000},{"date":"2026-05-01T00:00:00Z","price":17.690000534057617,"volume":1513100},{"date":"2026-05-04T00:00:00Z","price":17.56999969482422,"volume":2003500},{"date":"2026-05-05T00:00:00Z","price":17.760000228881836,"volume":1745100},{"date":"2026-05-06T00:00:00Z","price":18.389999389648438,"volume":2533100},{"date":"2026-05-07T00:00:00Z","price":18.0,"volume":3206200},{"date":"2026-05-08T00:00:00Z","price":17.950000762939453,"volume":1760000},{"date":"2026-05-11T00:00:00Z","price":18.190000534057617,"volume":2376400},{"date":"2026-05-12T00:00:00Z","price":18.459999084472656,"volume":3319200},{"date":"2026-05-13T00:00:00Z","price":18.610000610351562,"volume":4110900},{"date":"2026-05-14T00:00:00Z","price":18.479999542236328,"volume":4101700},{"date":"2026-05-15T00:00:00Z","price":18.84000015258789,"volume":5010800},{"date":"2026-05-18T00:00:00Z","price":19.190000534057617,"volume":3573500},{"date":"2026-05-19T00:00:00Z","price":19.450000762939453,"volume":4021400},{"date":"2026-05-20T00:00:00Z","price":19.600000381469727,"volume":3309000},{"date":"2026-05-21T00:00:00Z","price":19.3799991607666,"volume":4177400},{"date":"2026-05-22T00:00:00Z","price":19.399999618530273,"volume":3150200},{"date":"2026-05-26T00:00:00Z","price":19.329999923706055,"volume":2601900},{"date":"2026-05-27T00:00:00Z","price":18.979999542236328,"volume":3254400},{"date":"2026-05-28T00:00:00Z","price":18.81999969482422,"volume":3089500},{"date":"2026-05-29T00:00:00Z","price":18.709999084472656,"volume":4020800},{"date":"2026-06-01T00:00:00Z","price":18.889999389648438,"volume":3912300},{"date":"2026-06-02T00:00:00Z","price":19.170000076293945,"volume":2106200},{"date":"2026-06-03T00:00:00Z","price":19.450000762939453,"volume":2011200},{"date":"2026-06-04T00:00:00Z","price":20.049999237060547,"volume":2733200},{"date":"2026-06-05T00:00:00Z","price":19.90999984741211,"volume":3999500},{"date":"2026-06-08T00:00:00Z","price":19.920000076293945,"volume":2306500},{"date":"2026-06-09T00:00:00Z","price":19.829999923706055,"volume":3375600},{"date":"2026-06-10T00:00:00Z","price":19.670000076293945,"volume":3196000},{"date":"2026-06-11T00:00:00Z","price":20.079999923706055,"volume":3740800},{"date":"2026-06-12T00:00:00Z","price":20.15999984741211,"volume":3447800},{"date":"2026-06-15T00:00:00Z","price":20.18000030517578,"volume":2339400},{"date":"2026-06-16T00:00:00Z","price":20.299999237060547,"volume":3007800},{"date":"2026-06-17T00:00:00Z","price":20.75,"volume":4801400},{"date":"2026-06-18T00:00:00Z","price":21.079999923706055,"volume":3642600},{"date":"2026-06-22T00:00:00Z","price":20.860000610351562,"volume":5228300},{"date":"2026-06-23T00:00:00Z","price":20.170000076293945,"volume":3274800},{"date":"2026-06-24T00:00:00Z","price":19.809999465942383,"volume":2997100},{"date":"2026-06-25T00:00:00Z","price":20.020000457763672,"volume":2988900},{"date":"2026-06-26T00:00:00Z","price":20.15999984741211,"volume":2349100},{"date":"2026-06-29T00:00:00Z","price":19.979999542236328,"volume":2102500},{"date":"2026-06-30T00:00:00Z","price":19.889999389648438,"volume":2262000},{"date":"2026-07-01T00:00:00Z","price":20.270000457763672,"volume":2710600},{"date":"2026-07-02T00:00:00Z","price":20.610000610351562,"volume":3839300},{"date":"2026-07-06T00:00:00Z","price":21.170000076293945,"volume":4090800},{"date":"2026-07-07T00:00:00Z","price":21.290000915527344,"volume":3064500},{"date":"2026-07-08T00:00:00Z","price":21.079999923706055,"volume":4246400},{"date":"2026-07-09T00:00:00Z","price":21.25,"volume":2867200},{"date":"2026-07-10T00:00:00Z","price":21.649999618530273,"volume":2124100},{"date":"2026-07-13T00:00:00Z","price":21.940000534057617,"volume":3854100},{"date":"2026-07-14T00:00:00Z","price":22.5,"volume":5126000},{"date":"2026-07-15T00:00:00Z","price":22.770000457763672,"volume":2629400},{"date":"2026-07-16T00:00:00Z","price":22.1299991607666,"volume":3772400},{"date":"2026-07-17T00:00:00Z","price":21.31999969482422,"volume":5061500},{"date":"2026-07-20T00:00:00Z","price":21.40999984741211,"volume":3232700},{"date":"2026-07-21T00:00:00Z","price":22.1200008392334,"volume":2312800},{"date":"2026-07-22T00:00:00Z","price":22.40999984741211,"volume":2666400},{"date":"2026-07-23T00:00:00Z","price":22.6200008392334,"volume":3579100},{"date":"2026-07-24T00:00:00Z","price":22.889999389648438,"volume":2830500},{"date":"2026-07-27T00:00:00Z","price":23.100000381469727,"volume":3574900},{"date":"2026-07-28T00:00:00Z","price":22.43000030517578,"volume":3251200},{"date":"2026-07-29T00:00:00Z","price":21.940000534057617,"volume":3890200},{"date":"2026-07-30T00:00:00Z","price":22.5,"volume":4518500},{"date":"2026-07-31T00:00:00Z","price":22.450000762939453,"volume":4723900},{"date":"2026-08-03T00:00:00Z","price":22.489999771118164,"volume":3811700},{"date":"2026-08-04T00:00:00Z","price":21.829999923706055,"volume":4701700},{"date":"2026-08-05T00:00:00Z","price":22.420000076293945,"volume":3095500},{"date":"2026-08-06T00:00:00Z","price":22.520000457763672,"volume":2212200},{"date":"2026-08-07T00:00:00Z","price":22.489999771118164,"volume":2196800},{"date":"2026-08-10T00:00:00Z","price":22.239999771118164,"volume":1869700},{"date":"2026-08-11T00:00:00Z","price":22.1200008392334,"volume":1590700},{"date":"2026-08-12T00:00:00Z","price":22.760000228881836,"volume":2292400},{"date":"2026-08-13T00:00:00Z","price":23.100000381469727,"volume":2503000},{"date":"2026-08-14T00:00:00Z","price":23.059999465942383,"volume":2678100},{"date":"2026-08-17T00:00:00Z","price":23.030000686645508,"volume":3075700},{"date":"2026-08-18T00:00:00Z","price":22.719999313354492,"volume":2030800},{"date":"2026-08-19T00:00:00Z","price":21.559999465942383,"volume":6318200},{"date":"2026-08-20T00:00:00Z","price":21.559999465942383,"volume":2533400},{"date":"2026-08-21T00:00:00Z","price":22.040000915527344,"volume":1897800},{"date":"2026-08-24T00:00:00Z","price":21.959999084472656,"volume":2120100},{"date":"2026-08-25T00:00:00Z","price":22.229999542236328,"volume":1406000},{"date":"2026-08-26T00:00:00Z","price":22.440000534057617,"volume":1944500},{"date":"2026-08-27T00:00:00Z","price":22.440000534057617,"volume":2117500},{"date":"2026-08-28T00:00:00Z","price":22.899999618530273,"volume":2693800},{"date":"2026-08-31T00:00:00Z","price":22.75,"volume":2480100},{"date":"2026-09-01T00:00:00Z","price":22.829999923706055,"volume":2223000},{"date":"2026-09-02T00:00:00Z","price":23.420000076293945,"volume":2923700},{"date":"2026-09-03T00:00:00Z","price":24.1299991607666,"volume":3725800},{"date":"2026-09-04T00:00:00Z","price":24.09000015258789,"volume":3704000},{"date":"2026-09-08T00:00:00Z","price":23.600000381469727,"volume":2818900},{"date":"2026-09-09T00:00:00Z","price":23.139999389648438,"volume":2620800},{"date":"2026-09-10T00:00:00Z","price":23.290000915527344,"volume":2871500},{"date":"2026-09-11T00:00:00Z","price":23.889999389648438,"volume":3409700},{"date":"2026-09-14T00:00:00Z","price":23.889999389648438,"volume":3875400},{"date":"2026-09-15T00:00:00Z","price":23.709999084472656,"volume":2441100},{"date":"2026-09-16T00:00:00Z","price":23.18000030517578,"volume":4462700},{"date":"2026-09-17T00:00:00Z","price":23.5,"volume":2658500},{"date":"2026-09-18T00:00:00Z","price":23.1299991607666,"volume":2294100},{"date":"2026-09-21T00:00:00Z","price":23.420000076293945,"volume":2039200},{"date":"2026-09-22T00:00:00Z","price":23.09000015258789,"volume":3000000},{"date":"2026-09-23T00:00:00Z","price":22.81999969482422,"volume":2529000},{"date":"2026-09-24T00:00:00Z","price":22.56999969482422,"volume":3032800},{"date":"2026-09-25T00:00:00Z","price":23.479999542236328,"volume":2879700},{"date":"2026-09-28T00:00:00Z","price":23.3700008392334,"volume":2251800},{"date":"2026-09-29T00:00:00Z","price":23.1299991607666,"volume":2434300},{"date":"2026-09-30T00:00:00Z","price":23.06999969482422,"volume":2703800},{"date":"2026-10-01T00:00:00Z","price":22.6200008392334,"volume":4883200},{"date":"2026-10-02T00:00:00Z","price":22.81999969482422,"volume":2991900},{"date":"2026-10-05T00:00:00Z","price":22.969999313354492,"volume":2391300},{"date":"2026-10-06T00:00:00Z","price":23.200000762939453,"volume":1762800},{"date":"2026-10-07T00:00:00Z","price":22.649999618530273,"volume":2803800},{"date":"2026-10-08T00:00:00Z","price":22.479999542236328,"volume":4008200},{"date":"2026-10-09T00:00:00Z","price":22.3799991607666,"volume":2480400},{"date":"2026-10-12T00:00:00Z","price":22.350000381469727,"volume":2407600},{"date":"2026-10-13T00:00:00Z","price":22.399999618530273,"volume":3452000},{"date":"2026-10-14T00:00:00Z","price":21.8799991607666,"volume":3197000},{"date":"2026-10-15T00:00:00Z","price":21.860000610351562,"volume":2998500},{"date":"2026-10-16T00:00:00Z","price":21.8799991607666,"volume":2755500},{"date":"2026-10-19T00:00:00Z","price":21.65999984741211,"volume":2123000},{"date":"2026-10-20T00:00:00Z","price":21.459999084472656,"volume":3265500},{"date":"2026-10-21T00:00:00Z","price":21.770000457763672,"volume":1888600},{"date":"2026-10-22T00:00:00Z","price":21.40999984741211,"volume":3053500},{"date":"2026-10-23T00:00:00Z","price":21.06999969482422,"volume":4013700},{"date":"2026-10-26T00:00:00Z","price":21.09000015258789,"volume":2510400},{"date":"2026-10-27T00:00:00Z","price":21.479999542236328,"volume":1814100},{"date":"2026-10-28T00:00:00Z","price":21.459999084472656,"volume":2099700},{"date":"2026-10-29T00:00:00Z","price":21.940000534057617,"volume":2188700},{"date":"2026-10-30T00:00:00Z","price":21.559999465942383,"volume":2526200},{"date":"2026-11-02T00:00:00Z","price":21.450000762939453,"volume":2073400},{"date":"2026-11-03T00:00:00Z","price":21.270000457763672,"volume":2990000},{"date":"2026-11-04T00:00:00Z","price":21.969999313354492,"volume":3430700},{"date":"2026-11-05T00:00:00Z","price":21.139999389648438,"volume":3811000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":13.82,"return90d":4.292051861062207,"avgDollarVolume":62410204.8115806,"historyDays":277,"eligible":true,"volatility":27.153469335575597,"rsi14":41.8502278523982,"sma200":20.20524994850159,"relativeVolume":1.37689873907725,"high52":24.1299991607666,"low52":14.880000114440918,"rank":57,"score":43.43434343434343,"peSource":"https://finance.yahoo.com/quote/MUFG/","peFetchedAt":"2026-11-06T02:49:42.154001+00:00","peStatus":"reported"},{"ticker":"TM","companyName":"Toyota Motor Corporation Common Stock","sector":"Industrials","price":218.11000061035156,"change":18.649993896484375,"changePercent":9.350242288539823,"marketCap":259974807074.0,"volume":1067700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":191.8300018310547,"volume":391400},{"date":"2025-10-02T00:00:00Z","price":190.52000427246094,"volume":301600},{"date":"2025-10-03T00:00:00Z","price":194.58999633789062,"volume":243000},{"date":"2025-10-06T00:00:00Z","price":199.17999267578125,"volume":321300},{"date":"2025-10-07T00:00:00Z","price":199.88999938964844,"volume":352700},{"date":"2025-10-08T00:00:00Z","price":198.2100067138672,"volume":222500},{"date":"2025-10-09T00:00:00Z","price":192.3300018310547,"volume":389300},{"date":"2025-10-10T00:00:00Z","price":185.22000122070312,"volume":549800},{"date":"2025-10-13T00:00:00Z","price":187.8800048828125,"volume":353000},{"date":"2025-10-14T00:00:00Z","price":191.74000549316406,"volume":308600},{"date":"2025-10-15T00:00:00Z","price":194.3300018310547,"volume":403400},{"date":"2025-10-16T00:00:00Z","price":195.41000366210938,"volume":168400},{"date":"2025-10-17T00:00:00Z","price":197.8300018310547,"volume":327000},{"date":"2025-10-20T00:00:00Z","price":200.11000061035156,"volume":235800},{"date":"2025-10-21T00:00:00Z","price":201.9499969482422,"volume":498700},{"date":"2025-10-22T00:00:00Z","price":203.50999450683594,"volume":288200},{"date":"2025-10-23T00:00:00Z","price":204.05999755859375,"volume":299900},{"date":"2025-10-24T00:00:00Z","price":205.3699951171875,"volume":230600},{"date":"2025-10-27T00:00:00Z","price":209.22000122070312,"volume":324600},{"date":"2025-10-28T00:00:00Z","price":211.24000549316406,"volume":244200},{"date":"2025-10-29T00:00:00Z","price":207.08999633789062,"volume":412200},{"date":"2025-10-30T00:00:00Z","price":207.2100067138672,"volume":181900},{"date":"2025-10-31T00:00:00Z","price":204.19000244140625,"volume":297300},{"date":"2025-11-03T00:00:00Z","price":205.72000122070312,"volume":470600},{"date":"2025-11-04T00:00:00Z","price":203.88999938964844,"volume":254400},{"date":"2025-11-05T00:00:00Z","price":199.14999389648438,"volume":331000},{"date":"2025-11-06T00:00:00Z","price":202.94000244140625,"volume":379500},{"date":"2025-11-07T00:00:00Z","price":201.97999572753906,"volume":340500},{"date":"2025-11-10T00:00:00Z","price":203.94000244140625,"volume":215900},{"date":"2025-11-11T00:00:00Z","price":205.99000549316406,"volume":179000},{"date":"2025-11-12T00:00:00Z","price":207.2899932861328,"volume":244600},{"date":"2025-11-13T00:00:00Z","price":203.25999450683594,"volume":238000},{"date":"2025-11-14T00:00:00Z","price":204.0800018310547,"volume":287500},{"date":"2025-11-17T00:00:00Z","price":199.0,"volume":234200},{"date":"2025-11-18T00:00:00Z","price":195.9600067138672,"volume":260600},{"date":"2025-11-19T00:00:00Z","price":196.77999877929688,"volume":166200},{"date":"2025-11-20T00:00:00Z","price":191.25,"volume":327700},{"date":"2025-11-21T00:00:00Z","price":197.6199951171875,"volume":395000},{"date":"2025-11-24T00:00:00Z","price":199.05999755859375,"volume":201600},{"date":"2025-11-25T00:00:00Z","price":200.25999450683594,"volume":271800},{"date":"2025-11-26T00:00:00Z","price":202.44000244140625,"volume":184400},{"date":"2025-11-28T00:00:00Z","price":201.8699951171875,"volume":156100},{"date":"2025-12-01T00:00:00Z","price":199.22000122070312,"volume":275800},{"date":"2025-12-02T00:00:00Z","price":196.99000549316406,"volume":326500},{"date":"2025-12-03T00:00:00Z","price":195.44000244140625,"volume":461700},{"date":"2025-12-04T00:00:00Z","price":198.27000427246094,"volume":308600},{"date":"2025-12-05T00:00:00Z","price":196.55999755859375,"volume":271000},{"date":"2025-12-08T00:00:00Z","price":195.2100067138672,"volume":334000},{"date":"2025-12-09T00:00:00Z","price":196.33999633789062,"volume":263100},{"date":"2025-12-10T00:00:00Z","price":200.77999877929688,"volume":245900},{"date":"2025-12-11T00:00:00Z","price":203.55999755859375,"volume":585600},{"date":"2025-12-12T00:00:00Z","price":208.1199951171875,"volume":440200},{"date":"2025-12-15T00:00:00Z","price":214.80999755859375,"volume":412000},{"date":"2025-12-16T00:00:00Z","price":214.4199981689453,"volume":292700},{"date":"2025-12-17T00:00:00Z","price":214.24000549316406,"volume":223600},{"date":"2025-12-18T00:00:00Z","price":216.0800018310547,"volume":352000},{"date":"2025-12-19T00:00:00Z","price":219.3800048828125,"volume":533700},{"date":"2025-12-22T00:00:00Z","price":219.50999450683594,"volume":238400},{"date":"2025-12-23T00:00:00Z","price":219.24000549316406,"volume":330500},{"date":"2025-12-24T00:00:00Z","price":216.72999572753906,"volume":170800},{"date":"2025-12-26T00:00:00Z","price":216.6199951171875,"volume":146000},{"date":"2025-12-29T00:00:00Z","price":216.44000244140625,"volume":247100},{"date":"2025-12-30T00:00:00Z","price":214.85000610351562,"volume":184500},{"date":"2025-12-31T00:00:00Z","price":214.05999755859375,"volume":151700},{"date":"2026-01-02T00:00:00Z","price":217.8699951171875,"volume":277800},{"date":"2026-01-05T00:00:00Z","price":218.86000061035156,"volume":367600},{"date":"2026-01-06T00:00:00Z","price":215.27000427246094,"volume":360900},{"date":"2026-01-07T00:00:00Z","price":213.3300018310547,"volume":242500},{"date":"2026-01-08T00:00:00Z","price":214.72999572753906,"volume":422600},{"date":"2026-01-09T00:00:00Z","price":221.52000427246094,"volume":456300},{"date":"2026-01-12T00:00:00Z","price":222.58999633789062,"volume":254500},{"date":"2026-01-13T00:00:00Z","price":229.02999877929688,"volume":445600},{"date":"2026-01-14T00:00:00Z","price":227.3000030517578,"volume":293800},{"date":"2026-01-15T00:00:00Z","price":232.3300018310547,"volume":395200},{"date":"2026-01-16T00:00:00Z","price":231.4199981689453,"volume":235900},{"date":"2026-01-20T00:00:00Z","price":220.47000122070312,"volume":378100},{"date":"2026-01-21T00:00:00Z","price":227.74000549316406,"volume":282500},{"date":"2026-01-22T00:00:00Z","price":227.0399932861328,"volume":232300},{"date":"2026-01-23T00:00:00Z","price":226.27999877929688,"volume":199000},{"date":"2026-01-26T00:00:00Z","price":225.6199951171875,"volume":278300},{"date":"2026-01-27T00:00:00Z","price":224.1199951171875,"volume":287000},{"date":"2026-01-28T00:00:00Z","price":218.88999938964844,"volume":437600},{"date":"2026-01-29T00:00:00Z","price":227.07000732421875,"volume":334500},{"date":"2026-01-30T00:00:00Z","price":226.86000061035156,"volume":348700},{"date":"2026-02-02T00:00:00Z","price":231.5800018310547,"volume":401300},{"date":"2026-02-03T00:00:00Z","price":231.4199981689453,"volume":286000},{"date":"2026-02-04T00:00:00Z","price":241.38999938964844,"volume":460300},{"date":"2026-02-05T00:00:00Z","price":237.19000244140625,"volume":375800},{"date":"2026-02-06T00:00:00Z","price":244.22000122070312,"volume":337600},{"date":"2026-02-09T00:00:00Z","price":242.38999938964844,"volume":376700},{"date":"2026-02-10T00:00:00Z","price":238.24000549316406,"volume":281300},{"date":"2026-02-11T00:00:00Z","price":242.80999755859375,"volume":319300},{"date":"2026-02-12T00:00:00Z","price":241.63999938964844,"volume":226900},{"date":"2026-02-13T00:00:00Z","price":248.2899932861328,"volume":291000},{"date":"2026-02-17T00:00:00Z","price":245.50999450683594,"volume":264600},{"date":"2026-02-18T00:00:00Z","price":243.1999969482422,"volume":241700},{"date":"2026-02-19T00:00:00Z","price":241.64999389648438,"volume":214300},{"date":"2026-02-20T00:00:00Z","price":239.60000610351562,"volume":288800},{"date":"2026-02-23T00:00:00Z","price":238.02999877929688,"volume":226400},{"date":"2026-02-24T00:00:00Z","price":238.63999938964844,"volume":261900},{"date":"2026-02-25T00:00:00Z","price":241.72999572753906,"volume":339600},{"date":"2026-02-26T00:00:00Z","price":242.6199951171875,"volume":201300},{"date":"2026-02-27T00:00:00Z","price":242.3800048828125,"volume":179300},{"date":"2026-03-02T00:00:00Z","price":243.66000366210938,"volume":459700},{"date":"2026-03-03T00:00:00Z","price":232.1699981689453,"volume":570200},{"date":"2026-03-04T00:00:00Z","price":232.80999755859375,"volume":301600},{"date":"2026-03-05T00:00:00Z","price":221.47999572753906,"volume":526700},{"date":"2026-03-06T00:00:00Z","price":219.13999938964844,"volume":378700},{"date":"2026-03-09T00:00:00Z","price":219.52999877929688,"volume":311200},{"date":"2026-03-10T00:00:00Z","price":221.00999450683594,"volume":229400},{"date":"2026-03-11T00:00:00Z","price":220.77000427246094,"volume":157900},{"date":"2026-03-12T00:00:00Z","price":216.58999633789062,"volume":266400},{"date":"2026-03-13T00:00:00Z","price":210.83999633789062,"volume":323600},{"date":"2026-03-16T00:00:00Z","price":213.22999572753906,"volume":197200},{"date":"2026-03-17T00:00:00Z","price":213.07000732421875,"volume":480500},{"date":"2026-03-18T00:00:00Z","price":209.11000061035156,"volume":424400},{"date":"2026-03-19T00:00:00Z","price":208.92999267578125,"volume":221700},{"date":"2026-03-20T00:00:00Z","price":205.02000427246094,"volume":441600},{"date":"2026-03-23T00:00:00Z","price":210.63999938964844,"volume":232600},{"date":"2026-03-24T00:00:00Z","price":209.77999877929688,"volume":295000},{"date":"2026-03-25T00:00:00Z","price":210.92999267578125,"volume":218800},{"date":"2026-03-26T00:00:00Z","price":209.92999267578125,"volume":204900},{"date":"2026-03-27T00:00:00Z","price":206.72999572753906,"volume":185400},{"date":"2026-03-30T00:00:00Z","price":202.94000244140625,"volume":242300},{"date":"2026-03-31T00:00:00Z","price":206.08999633789062,"volume":348200},{"date":"2026-04-01T00:00:00Z","price":209.6699981689453,"volume":330700},{"date":"2026-04-02T00:00:00Z","price":207.00999450683594,"volume":237700},{"date":"2026-04-06T00:00:00Z","price":204.4199981689453,"volume":305100},{"date":"2026-04-07T00:00:00Z","price":203.66000366210938,"volume":269400},{"date":"2026-04-08T00:00:00Z","price":215.0,"volume":352400},{"date":"2026-04-09T00:00:00Z","price":211.13999938964844,"volume":421800},{"date":"2026-04-10T00:00:00Z","price":210.63999938964844,"volume":192600},{"date":"2026-04-13T00:00:00Z","price":211.05999755859375,"volume":266500},{"date":"2026-04-14T00:00:00Z","price":211.5500030517578,"volume":186500},{"date":"2026-04-15T00:00:00Z","price":213.17999267578125,"volume":259900},{"date":"2026-04-16T00:00:00Z","price":212.86000061035156,"volume":214500},{"date":"2026-04-17T00:00:00Z","price":217.1999969482422,"volume":442600},{"date":"2026-04-20T00:00:00Z","price":215.25,"volume":867400},{"date":"2026-04-21T00:00:00Z","price":203.97000122070312,"volume":570700},{"date":"2026-04-22T00:00:00Z","price":200.42999267578125,"volume":633000},{"date":"2026-04-23T00:00:00Z","price":196.0800018310547,"volume":640100},{"date":"2026-04-24T00:00:00Z","price":192.32000732421875,"volume":595900},{"date":"2026-04-27T00:00:00Z","price":192.1699981689453,"volume":491800},{"date":"2026-04-28T00:00:00Z","price":192.97999572753906,"volume":277400},{"date":"2026-04-29T00:00:00Z","price":191.25999450683594,"volume":278600},{"date":"2026-04-30T00:00:00Z","price":192.6199951171875,"volume":412600},{"date":"2026-05-01T00:00:00Z","price":188.7100067138672,"volume":441600},{"date":"2026-05-04T00:00:00Z","price":188.3000030517578,"volume":346300},{"date":"2026-05-05T00:00:00Z","price":189.99000549316406,"volume":351100},{"date":"2026-05-06T00:00:00Z","price":195.0500030517578,"volume":342600},{"date":"2026-05-07T00:00:00Z","price":189.0,"volume":573300},{"date":"2026-05-08T00:00:00Z","price":187.52999877929688,"volume":635000},{"date":"2026-05-11T00:00:00Z","price":183.8000030517578,"volume":609500},{"date":"2026-05-12T00:00:00Z","price":181.6699981689453,"volume":651100},{"date":"2026-05-13T00:00:00Z","price":186.88999938964844,"volume":590600},{"date":"2026-05-14T00:00:00Z","price":190.5,"volume":399800},{"date":"2026-05-15T00:00:00Z","price":190.67999267578125,"volume":561100},{"date":"2026-05-18T00:00:00Z","price":187.3699951171875,"volume":381500},{"date":"2026-05-19T00:00:00Z","price":185.47000122070312,"volume":401900},{"date":"2026-05-20T00:00:00Z","price":189.94000244140625,"volume":281200},{"date":"2026-05-21T00:00:00Z","price":189.66000366210938,"volume":409900},{"date":"2026-05-22T00:00:00Z","price":189.0800018310547,"volume":395500},{"date":"2026-05-26T00:00:00Z","price":190.08999633789062,"volume":478800},{"date":"2026-05-27T00:00:00Z","price":190.11000061035156,"volume":451600},{"date":"2026-05-28T00:00:00Z","price":191.83999633789062,"volume":416100},{"date":"2026-05-29T00:00:00Z","price":189.9499969482422,"volume":664400},{"date":"2026-06-01T00:00:00Z","price":182.9199981689453,"volume":714700},{"date":"2026-06-02T00:00:00Z","price":180.49000549316406,"volume":922400},{"date":"2026-06-03T00:00:00Z","price":180.22000122070312,"volume":475300},{"date":"2026-06-04T00:00:00Z","price":179.5,"volume":564300},{"date":"2026-06-05T00:00:00Z","price":177.16000366210938,"volume":750300},{"date":"2026-06-08T00:00:00Z","price":178.4499969482422,"volume":592400},{"date":"2026-06-09T00:00:00Z","price":175.77999877929688,"volume":866100},{"date":"2026-06-10T00:00:00Z","price":172.02999877929688,"volume":505900},{"date":"2026-06-11T00:00:00Z","price":174.9499969482422,"volume":656600},{"date":"2026-06-12T00:00:00Z","price":174.9499969482422,"volume":539900},{"date":"2026-06-15T00:00:00Z","price":180.22000122070312,"volume":475600},{"date":"2026-06-16T00:00:00Z","price":178.19000244140625,"volume":588800},{"date":"2026-06-17T00:00:00Z","price":172.77000427246094,"volume":788200},{"date":"2026-06-18T00:00:00Z","price":173.94000244140625,"volume":459400},{"date":"2026-06-22T00:00:00Z","price":169.72999572753906,"volume":742100},{"date":"2026-06-23T00:00:00Z","price":167.22999572753906,"volume":580800},{"date":"2026-06-24T00:00:00Z","price":167.75999450683594,"volume":504900},{"date":"2026-06-25T00:00:00Z","price":166.5,"volume":577400},{"date":"2026-06-26T00:00:00Z","price":171.47999572753906,"volume":458700},{"date":"2026-06-29T00:00:00Z","price":171.36000061035156,"volume":471300},{"date":"2026-06-30T00:00:00Z","price":168.4199981689453,"volume":524300},{"date":"2026-07-01T00:00:00Z","price":169.66000366210938,"volume":381700},{"date":"2026-07-02T00:00:00Z","price":174.58999633789062,"volume":502400},{"date":"2026-07-06T00:00:00Z","price":179.8000030517578,"volume":543400},{"date":"2026-07-07T00:00:00Z","price":179.42999267578125,"volume":553800},{"date":"2026-07-08T00:00:00Z","price":177.14999389648438,"volume":406900},{"date":"2026-07-09T00:00:00Z","price":174.32000732421875,"volume":758000},{"date":"2026-07-10T00:00:00Z","price":176.4499969482422,"volume":493800},{"date":"2026-07-13T00:00:00Z","price":174.75,"volume":418800},{"date":"2026-07-14T00:00:00Z","price":176.22000122070312,"volume":371800},{"date":"2026-07-15T00:00:00Z","price":176.9199981689453,"volume":358100},{"date":"2026-07-16T00:00:00Z","price":179.75999450683594,"volume":403800},{"date":"2026-07-17T00:00:00Z","price":177.61000061035156,"volume":389900},{"date":"2026-07-20T00:00:00Z","price":178.52999877929688,"volume":514300},{"date":"2026-07-21T00:00:00Z","price":180.33999633789062,"volume":440800},{"date":"2026-07-22T00:00:00Z","price":179.94000244140625,"volume":287700},{"date":"2026-07-23T00:00:00Z","price":176.8000030517578,"volume":345900},{"date":"2026-07-24T00:00:00Z","price":177.4199981689453,"volume":287500},{"date":"2026-07-27T00:00:00Z","price":182.14999389648438,"volume":585000},{"date":"2026-07-28T00:00:00Z","price":186.3000030517578,"volume":368800},{"date":"2026-07-29T00:00:00Z","price":192.83999633789062,"volume":800400},{"date":"2026-07-30T00:00:00Z","price":191.4499969482422,"volume":544800},{"date":"2026-07-31T00:00:00Z","price":188.99000549316406,"volume":348000},{"date":"2026-08-03T00:00:00Z","price":186.1699981689453,"volume":490500},{"date":"2026-08-04T00:00:00Z","price":189.1699981689453,"volume":540200},{"date":"2026-08-05T00:00:00Z","price":185.88999938964844,"volume":485000},{"date":"2026-08-06T00:00:00Z","price":187.49000549316406,"volume":401400},{"date":"2026-08-07T00:00:00Z","price":190.08999633789062,"volume":316200},{"date":"2026-08-10T00:00:00Z","price":188.77999877929688,"volume":322700},{"date":"2026-08-11T00:00:00Z","price":189.82000732421875,"volume":384200},{"date":"2026-08-12T00:00:00Z","price":188.22000122070312,"volume":312500},{"date":"2026-08-13T00:00:00Z","price":188.7100067138672,"volume":277400},{"date":"2026-08-14T00:00:00Z","price":191.11000061035156,"volume":216200},{"date":"2026-08-17T00:00:00Z","price":189.17999267578125,"volume":246400},{"date":"2026-08-18T00:00:00Z","price":188.25,"volume":286000},{"date":"2026-08-19T00:00:00Z","price":188.77999877929688,"volume":329400},{"date":"2026-08-20T00:00:00Z","price":192.24000549316406,"volume":412200},{"date":"2026-08-21T00:00:00Z","price":197.35000610351562,"volume":368900},{"date":"2026-08-24T00:00:00Z","price":193.80999755859375,"volume":329300},{"date":"2026-08-25T00:00:00Z","price":192.9499969482422,"volume":282900},{"date":"2026-08-26T00:00:00Z","price":191.83999633789062,"volume":259500},{"date":"2026-08-27T00:00:00Z","price":192.0,"volume":310500},{"date":"2026-08-28T00:00:00Z","price":194.47999572753906,"volume":427800},{"date":"2026-08-31T00:00:00Z","price":196.5399932861328,"volume":446200},{"date":"2026-09-01T00:00:00Z","price":198.0500030517578,"volume":532400},{"date":"2026-09-02T00:00:00Z","price":198.3000030517578,"volume":256100},{"date":"2026-09-03T00:00:00Z","price":199.8699951171875,"volume":314000},{"date":"2026-09-04T00:00:00Z","price":197.11000061035156,"volume":341100},{"date":"2026-09-08T00:00:00Z","price":191.4499969482422,"volume":424300},{"date":"2026-09-09T00:00:00Z","price":190.97000122070312,"volume":331100},{"date":"2026-09-10T00:00:00Z","price":192.47999572753906,"volume":309000},{"date":"2026-09-11T00:00:00Z","price":198.1999969482422,"volume":392300},{"date":"2026-09-14T00:00:00Z","price":197.55999755859375,"volume":309400},{"date":"2026-09-15T00:00:00Z","price":195.47000122070312,"volume":241300},{"date":"2026-09-16T00:00:00Z","price":192.2100067138672,"volume":294900},{"date":"2026-09-17T00:00:00Z","price":193.91000366210938,"volume":371800},{"date":"2026-09-18T00:00:00Z","price":191.52999877929688,"volume":303800},{"date":"2026-09-21T00:00:00Z","price":192.5,"volume":224200},{"date":"2026-09-22T00:00:00Z","price":192.05999755859375,"volume":219100},{"date":"2026-09-23T00:00:00Z","price":190.36000061035156,"volume":266700},{"date":"2026-09-24T00:00:00Z","price":186.72000122070312,"volume":436300},{"date":"2026-09-25T00:00:00Z","price":190.33999633789062,"volume":220900},{"date":"2026-09-28T00:00:00Z","price":188.3000030517578,"volume":199800},{"date":"2026-09-29T00:00:00Z","price":186.7100067138672,"volume":293600},{"date":"2026-09-30T00:00:00Z","price":183.10000610351562,"volume":285800},{"date":"2026-10-01T00:00:00Z","price":183.33999633789062,"volume":380500},{"date":"2026-10-02T00:00:00Z","price":181.49000549316406,"volume":297900},{"date":"2026-10-05T00:00:00Z","price":184.1199951171875,"volume":334500},{"date":"2026-10-06T00:00:00Z","price":185.57000732421875,"volume":259700},{"date":"2026-10-07T00:00:00Z","price":182.91000366210938,"volume":314900},{"date":"2026-10-08T00:00:00Z","price":186.0,"volume":291800},{"date":"2026-10-09T00:00:00Z","price":185.3000030517578,"volume":352000},{"date":"2026-10-12T00:00:00Z","price":184.72000122070312,"volume":216100},{"date":"2026-10-13T00:00:00Z","price":188.7100067138672,"volume":298800},{"date":"2026-10-14T00:00:00Z","price":188.60000610351562,"volume":349500},{"date":"2026-10-15T00:00:00Z","price":191.94000244140625,"volume":358900},{"date":"2026-10-16T00:00:00Z","price":194.61000061035156,"volume":652600},{"date":"2026-10-19T00:00:00Z","price":194.05999755859375,"volume":300400},{"date":"2026-10-20T00:00:00Z","price":196.52999877929688,"volume":301900},{"date":"2026-10-21T00:00:00Z","price":194.86000061035156,"volume":233900},{"date":"2026-10-22T00:00:00Z","price":198.22000122070312,"volume":259300},{"date":"2026-10-23T00:00:00Z","price":196.7899932861328,"volume":267700},{"date":"2026-10-26T00:00:00Z","price":197.63999938964844,"volume":247000},{"date":"2026-10-27T00:00:00Z","price":196.55999755859375,"volume":194000},{"date":"2026-10-28T00:00:00Z","price":194.85000610351562,"volume":176500},{"date":"2026-10-29T00:00:00Z","price":196.6300048828125,"volume":193700},{"date":"2026-10-30T00:00:00Z","price":195.7100067138672,"volume":355600},{"date":"2026-11-02T00:00:00Z","price":195.8300018310547,"volume":326600},{"date":"2026-11-03T00:00:00Z","price":193.0,"volume":307400},{"date":"2026-11-04T00:00:00Z","price":199.4600067138672,"volume":441300},{"date":"2026-11-05T00:00:00Z","price":218.11000061035156,"volume":1067700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":9.58,"return90d":28.557111813302782,"avgDollarVolume":63118765.96030583,"historyDays":277,"eligible":true,"volatility":26.986190241935297,"rsi14":76.77757222539051,"sma200":198.2200496673584,"relativeVolume":3.2716170076166575,"high52":248.2899932861328,"low52":166.5,"rank":58,"score":42.42424242424242,"peSource":"https://finance.yahoo.com/quote/TM/","peFetchedAt":"2026-11-06T02:49:42.236726+00:00","peStatus":"reported"},{"ticker":"AMGN","companyName":"Amgen Inc. Common Stock","sector":"Healthcare","price":460.2799987792969,"change":-18.20001220703125,"changePercent":-3.8037142177609784,"marketCap":258681601752.0,"volume":4105800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":298.5,"volume":4835400},{"date":"2025-10-02T00:00:00Z","price":297.3999938964844,"volume":2123200},{"date":"2025-10-03T00:00:00Z","price":297.8900146484375,"volume":2518500},{"date":"2025-10-06T00:00:00Z","price":294.1199951171875,"volume":1957300},{"date":"2025-10-07T00:00:00Z","price":295.5400085449219,"volume":1504300},{"date":"2025-10-08T00:00:00Z","price":294.6199951171875,"volume":2940600},{"date":"2025-10-09T00:00:00Z","price":295.42999267578125,"volume":1369000},{"date":"2025-10-10T00:00:00Z","price":290.1300048828125,"volume":2660500},{"date":"2025-10-13T00:00:00Z","price":292.3999938964844,"volume":1838400},{"date":"2025-10-14T00:00:00Z","price":293.8500061035156,"volume":1975900},{"date":"2025-10-15T00:00:00Z","price":297.32000732421875,"volume":2502100},{"date":"2025-10-16T00:00:00Z","price":295.80999755859375,"volume":1715000},{"date":"2025-10-17T00:00:00Z","price":298.80999755859375,"volume":1959400},{"date":"2025-10-20T00:00:00Z","price":303.3299865722656,"volume":1613400},{"date":"2025-10-21T00:00:00Z","price":301.1400146484375,"volume":1533400},{"date":"2025-10-22T00:00:00Z","price":295.9800109863281,"volume":1698500},{"date":"2025-10-23T00:00:00Z","price":292.8900146484375,"volume":1496800},{"date":"2025-10-24T00:00:00Z","price":291.760009765625,"volume":1376300},{"date":"2025-10-27T00:00:00Z","price":291.1600036621094,"volume":1794300},{"date":"2025-10-28T00:00:00Z","price":292.0899963378906,"volume":2217200},{"date":"2025-10-29T00:00:00Z","price":291.7699890136719,"volume":2824300},{"date":"2025-10-30T00:00:00Z","price":292.0,"volume":2058200},{"date":"2025-10-31T00:00:00Z","price":298.42999267578125,"volume":2687100},{"date":"2025-11-03T00:00:00Z","price":296.29998779296875,"volume":2753300},{"date":"2025-11-04T00:00:00Z","price":296.70001220703125,"volume":3412500},{"date":"2025-11-05T00:00:00Z","price":319.8599853515625,"volume":5486200},{"date":"2025-11-06T00:00:00Z","price":315.5899963378906,"volume":3330300},{"date":"2025-11-07T00:00:00Z","price":320.20001220703125,"volume":2665200},{"date":"2025-11-10T00:00:00Z","price":323.6600036621094,"volume":2518600},{"date":"2025-11-11T00:00:00Z","price":338.45001220703125,"volume":3136500},{"date":"2025-11-12T00:00:00Z","price":336.2799987792969,"volume":2941000},{"date":"2025-11-13T00:00:00Z","price":336.0,"volume":3413500},{"date":"2025-11-14T00:00:00Z","price":336.739990234375,"volume":3310300},{"date":"2025-11-17T00:00:00Z","price":341.7099914550781,"volume":2996600},{"date":"2025-11-18T00:00:00Z","price":343.989990234375,"volume":2966600},{"date":"2025-11-19T00:00:00Z","price":342.3999938964844,"volume":2129800},{"date":"2025-11-20T00:00:00Z","price":336.07000732421875,"volume":3183700},{"date":"2025-11-21T00:00:00Z","price":337.5400085449219,"volume":4128600},{"date":"2025-11-24T00:00:00Z","price":334.29998779296875,"volume":3551600},{"date":"2025-11-25T00:00:00Z","price":341.1099853515625,"volume":2868600},{"date":"2025-11-26T00:00:00Z","price":344.57000732421875,"volume":2333100},{"date":"2025-11-28T00:00:00Z","price":345.4599914550781,"volume":1268800},{"date":"2025-12-01T00:00:00Z","price":337.489990234375,"volume":2383800},{"date":"2025-12-02T00:00:00Z","price":338.3599853515625,"volume":2446500},{"date":"2025-12-03T00:00:00Z","price":345.4200134277344,"volume":2839100},{"date":"2025-12-04T00:00:00Z","price":340.1600036621094,"volume":3695700},{"date":"2025-12-05T00:00:00Z","price":329.8900146484375,"volume":2897700},{"date":"2025-12-08T00:00:00Z","price":321.2300109863281,"volume":3510700},{"date":"2025-12-09T00:00:00Z","price":313.8500061035156,"volume":2924900},{"date":"2025-12-10T00:00:00Z","price":315.3800048828125,"volume":3071500},{"date":"2025-12-11T00:00:00Z","price":317.3800048828125,"volume":2454800},{"date":"2025-12-12T00:00:00Z","price":317.739990234375,"volume":2247200},{"date":"2025-12-15T00:00:00Z","price":325.30999755859375,"volume":4049500},{"date":"2025-12-16T00:00:00Z","price":326.739990234375,"volume":2642500},{"date":"2025-12-17T00:00:00Z","price":326.010009765625,"volume":2517300},{"date":"2025-12-18T00:00:00Z","price":324.4200134277344,"volume":2669000},{"date":"2025-12-19T00:00:00Z","price":327.3800048828125,"volume":13465700},{"date":"2025-12-22T00:00:00Z","price":331.3900146484375,"volume":2400400},{"date":"2025-12-23T00:00:00Z","price":331.489990234375,"volume":1552800},{"date":"2025-12-24T00:00:00Z","price":333.9599914550781,"volume":833700},{"date":"2025-12-26T00:00:00Z","price":332.92999267578125,"volume":792600},{"date":"2025-12-29T00:00:00Z","price":329.6300048828125,"volume":2181000},{"date":"2025-12-30T00:00:00Z","price":328.69000244140625,"volume":1255900},{"date":"2025-12-31T00:00:00Z","price":327.30999755859375,"volume":1417300},{"date":"2026-01-02T00:00:00Z","price":327.6400146484375,"volume":1539700},{"date":"2026-01-05T00:00:00Z","price":320.7200012207031,"volume":2268700},{"date":"2026-01-06T00:00:00Z","price":330.1700134277344,"volume":2722500},{"date":"2026-01-07T00:00:00Z","price":341.6400146484375,"volume":3599200},{"date":"2026-01-08T00:00:00Z","price":330.1099853515625,"volume":2799300},{"date":"2026-01-09T00:00:00Z","price":326.1000061035156,"volume":2118400},{"date":"2026-01-12T00:00:00Z","price":325.5400085449219,"volume":2460600},{"date":"2026-01-13T00:00:00Z","price":324.29998779296875,"volume":2382200},{"date":"2026-01-14T00:00:00Z","price":328.9700012207031,"volume":1897400},{"date":"2026-01-15T00:00:00Z","price":330.0299987792969,"volume":2591900},{"date":"2026-01-16T00:00:00Z","price":330.4100036621094,"volume":4033700},{"date":"2026-01-20T00:00:00Z","price":331.0,"volume":2947500},{"date":"2026-01-21T00:00:00Z","price":343.6000061035156,"volume":4148600},{"date":"2026-01-22T00:00:00Z","price":347.07000732421875,"volume":3025100},{"date":"2026-01-23T00:00:00Z","price":344.75,"volume":2024900},{"date":"2026-01-26T00:00:00Z","price":349.69000244140625,"volume":3116100},{"date":"2026-01-27T00:00:00Z","price":351.32000732421875,"volume":3269600},{"date":"2026-01-28T00:00:00Z","price":342.2200012207031,"volume":2347800},{"date":"2026-01-29T00:00:00Z","price":342.94000244140625,"volume":3153100},{"date":"2026-01-30T00:00:00Z","price":341.8800048828125,"volume":2522400},{"date":"2026-02-02T00:00:00Z","price":344.67999267578125,"volume":1899900},{"date":"2026-02-03T00:00:00Z","price":338.5899963378906,"volume":4040000},{"date":"2026-02-04T00:00:00Z","price":366.20001220703125,"volume":5899600},{"date":"2026-02-05T00:00:00Z","price":367.79998779296875,"volume":4007300},{"date":"2026-02-06T00:00:00Z","price":384.32000732421875,"volume":3840300},{"date":"2026-02-09T00:00:00Z","price":375.82000732421875,"volume":2843700},{"date":"2026-02-10T00:00:00Z","price":364.6499938964844,"volume":3526400},{"date":"2026-02-11T00:00:00Z","price":366.5799865722656,"volume":2826000},{"date":"2026-02-12T00:00:00Z","price":366.20001220703125,"volume":2374500},{"date":"2026-02-13T00:00:00Z","price":369.19000244140625,"volume":2414200},{"date":"2026-02-17T00:00:00Z","price":373.3599853515625,"volume":2255400},{"date":"2026-02-18T00:00:00Z","price":379.7300109863281,"volume":2731900},{"date":"2026-02-19T00:00:00Z","price":375.5,"volume":2427000},{"date":"2026-02-20T00:00:00Z","price":374.75,"volume":2911700},{"date":"2026-02-23T00:00:00Z","price":379.4200134277344,"volume":2951400},{"date":"2026-02-24T00:00:00Z","price":382.8699951171875,"volume":2454700},{"date":"2026-02-25T00:00:00Z","price":384.3299865722656,"volume":2459500},{"date":"2026-02-26T00:00:00Z","price":379.3299865722656,"volume":2589400},{"date":"2026-02-27T00:00:00Z","price":388.1600036621094,"volume":3441000},{"date":"2026-03-02T00:00:00Z","price":385.70001220703125,"volume":2837900},{"date":"2026-03-03T00:00:00Z","price":377.0,"volume":2710400},{"date":"2026-03-04T00:00:00Z","price":379.2699890136719,"volume":2028300},{"date":"2026-03-05T00:00:00Z","price":367.6000061035156,"volume":2868400},{"date":"2026-03-06T00:00:00Z","price":369.5299987792969,"volume":2443000},{"date":"2026-03-09T00:00:00Z","price":376.9700012207031,"volume":2719900},{"date":"2026-03-10T00:00:00Z","price":375.42999267578125,"volume":2284500},{"date":"2026-03-11T00:00:00Z","price":377.6400146484375,"volume":2299200},{"date":"2026-03-12T00:00:00Z","price":367.7900085449219,"volume":1990500},{"date":"2026-03-13T00:00:00Z","price":366.2099914550781,"volume":1500300},{"date":"2026-03-16T00:00:00Z","price":366.25,"volume":2099100},{"date":"2026-03-17T00:00:00Z","price":361.1300048828125,"volume":2334300},{"date":"2026-03-18T00:00:00Z","price":351.4800109863281,"volume":2895100},{"date":"2026-03-19T00:00:00Z","price":349.9200134277344,"volume":2168700},{"date":"2026-03-20T00:00:00Z","price":347.79998779296875,"volume":9168800},{"date":"2026-03-23T00:00:00Z","price":349.7699890136719,"volume":2368700},{"date":"2026-03-24T00:00:00Z","price":348.42999267578125,"volume":2336700},{"date":"2026-03-25T00:00:00Z","price":353.92999267578125,"volume":1831900},{"date":"2026-03-26T00:00:00Z","price":353.1600036621094,"volume":2044800},{"date":"2026-03-27T00:00:00Z","price":348.7699890136719,"volume":2274800},{"date":"2026-03-30T00:00:00Z","price":349.0,"volume":2589900},{"date":"2026-03-31T00:00:00Z","price":351.8500061035156,"volume":3747100},{"date":"2026-04-01T00:00:00Z","price":353.2799987792969,"volume":2726600},{"date":"2026-04-02T00:00:00Z","price":347.94000244140625,"volume":1604300},{"date":"2026-04-06T00:00:00Z","price":342.57000732421875,"volume":2143700},{"date":"2026-04-07T00:00:00Z","price":340.0,"volume":3162200},{"date":"2026-04-08T00:00:00Z","price":349.80999755859375,"volume":2666400},{"date":"2026-04-09T00:00:00Z","price":355.6000061035156,"volume":2940700},{"date":"2026-04-10T00:00:00Z","price":351.0199890136719,"volume":2258100},{"date":"2026-04-13T00:00:00Z","price":349.82000732421875,"volume":2547700},{"date":"2026-04-14T00:00:00Z","price":350.95001220703125,"volume":2106800},{"date":"2026-04-15T00:00:00Z","price":348.2200012207031,"volume":2140000},{"date":"2026-04-16T00:00:00Z","price":349.3900146484375,"volume":1981600},{"date":"2026-04-17T00:00:00Z","price":355.29998779296875,"volume":3685900},{"date":"2026-04-20T00:00:00Z","price":350.1600036621094,"volume":2107600},{"date":"2026-04-21T00:00:00Z","price":344.8599853515625,"volume":2066600},{"date":"2026-04-22T00:00:00Z","price":345.9200134277344,"volume":2136100},{"date":"2026-04-23T00:00:00Z","price":348.6199951171875,"volume":2033400},{"date":"2026-04-24T00:00:00Z","price":344.54998779296875,"volume":2201200},{"date":"2026-04-27T00:00:00Z","price":340.17999267578125,"volume":2653800},{"date":"2026-04-28T00:00:00Z","price":339.57000732421875,"volume":2376400},{"date":"2026-04-29T00:00:00Z","price":338.0199890136719,"volume":2516500},{"date":"2026-04-30T00:00:00Z","price":346.25,"volume":3592600},{"date":"2026-05-01T00:00:00Z","price":329.82000732421875,"volume":3821100},{"date":"2026-05-04T00:00:00Z","price":323.8500061035156,"volume":3481000},{"date":"2026-05-05T00:00:00Z","price":329.5899963378906,"volume":3321400},{"date":"2026-05-06T00:00:00Z","price":331.1099853515625,"volume":2874400},{"date":"2026-05-07T00:00:00Z","price":329.0899963378906,"volume":3296900},{"date":"2026-05-08T00:00:00Z","price":331.70001220703125,"volume":2443200},{"date":"2026-05-11T00:00:00Z","price":329.5899963378906,"volume":1918800},{"date":"2026-05-12T00:00:00Z","price":336.2900085449219,"volume":3119100},{"date":"2026-05-13T00:00:00Z","price":336.45001220703125,"volume":2183800},{"date":"2026-05-14T00:00:00Z","price":336.2300109863281,"volume":2041600},{"date":"2026-05-15T00:00:00Z","price":326.30999755859375,"volume":3447700},{"date":"2026-05-18T00:00:00Z","price":324.3900146484375,"volume":2030100},{"date":"2026-05-19T00:00:00Z","price":330.75,"volume":3040400},{"date":"2026-05-20T00:00:00Z","price":331.57000732421875,"volume":4074400},{"date":"2026-05-21T00:00:00Z","price":337.4200134277344,"volume":2001000},{"date":"2026-05-22T00:00:00Z","price":339.29998779296875,"volume":1566200},{"date":"2026-05-26T00:00:00Z","price":335.94000244140625,"volume":1860200},{"date":"2026-05-27T00:00:00Z","price":336.05999755859375,"volume":1929500},{"date":"2026-05-28T00:00:00Z","price":336.4800109863281,"volume":2159000},{"date":"2026-05-29T00:00:00Z","price":336.7900085449219,"volume":2953800},{"date":"2026-06-01T00:00:00Z","price":329.1300048828125,"volume":2120500},{"date":"2026-06-02T00:00:00Z","price":328.260009765625,"volume":1558800},{"date":"2026-06-03T00:00:00Z","price":338.2200012207031,"volume":2289300},{"date":"2026-06-04T00:00:00Z","price":345.6000061035156,"volume":2907100},{"date":"2026-06-05T00:00:00Z","price":349.5799865722656,"volume":3450800},{"date":"2026-06-08T00:00:00Z","price":345.7300109863281,"volume":2488200},{"date":"2026-06-09T00:00:00Z","price":344.57000732421875,"volume":3388200},{"date":"2026-06-10T00:00:00Z","price":337.7300109863281,"volume":3000400},{"date":"2026-06-11T00:00:00Z","price":354.05999755859375,"volume":4727100},{"date":"2026-06-12T00:00:00Z","price":355.20001220703125,"volume":2730100},{"date":"2026-06-15T00:00:00Z","price":350.5299987792969,"volume":4371400},{"date":"2026-06-16T00:00:00Z","price":347.8399963378906,"volume":3516400},{"date":"2026-06-17T00:00:00Z","price":341.6600036621094,"volume":3470300},{"date":"2026-06-18T00:00:00Z","price":337.6000061035156,"volume":8151100},{"date":"2026-06-22T00:00:00Z","price":344.7200012207031,"volume":2521000},{"date":"2026-06-23T00:00:00Z","price":347.010009765625,"volume":2304600},{"date":"2026-06-24T00:00:00Z","price":351.42999267578125,"volume":2391900},{"date":"2026-06-25T00:00:00Z","price":352.82000732421875,"volume":2340900},{"date":"2026-06-26T00:00:00Z","price":358.3299865722656,"volume":3610300},{"date":"2026-06-29T00:00:00Z","price":360.54998779296875,"volume":2461900},{"date":"2026-06-30T00:00:00Z","price":362.1199951171875,"volume":2246900},{"date":"2026-07-01T00:00:00Z","price":361.3299865722656,"volume":2244800},{"date":"2026-07-02T00:00:00Z","price":374.1499938964844,"volume":2487600},{"date":"2026-07-06T00:00:00Z","price":366.44000244140625,"volume":2838000},{"date":"2026-07-07T00:00:00Z","price":368.1000061035156,"volume":1983700},{"date":"2026-07-08T00:00:00Z","price":367.989990234375,"volume":1758800},{"date":"2026-07-09T00:00:00Z","price":363.6199951171875,"volume":1728200},{"date":"2026-07-10T00:00:00Z","price":363.3900146484375,"volume":1632600},{"date":"2026-07-13T00:00:00Z","price":360.45001220703125,"volume":2064700},{"date":"2026-07-14T00:00:00Z","price":355.25,"volume":1862900},{"date":"2026-07-15T00:00:00Z","price":358.32000732421875,"volume":1837800},{"date":"2026-07-16T00:00:00Z","price":371.5799865722656,"volume":2355700},{"date":"2026-07-17T00:00:00Z","price":366.2900085449219,"volume":2861300},{"date":"2026-07-20T00:00:00Z","price":364.1700134277344,"volume":1922000},{"date":"2026-07-21T00:00:00Z","price":366.239990234375,"volume":2881800},{"date":"2026-07-22T00:00:00Z","price":366.04998779296875,"volume":1548500},{"date":"2026-07-23T00:00:00Z","price":371.5,"volume":2931900},{"date":"2026-07-24T00:00:00Z","price":376.0400085449219,"volume":2493800},{"date":"2026-07-27T00:00:00Z","price":376.260009765625,"volume":2902200},{"date":"2026-07-28T00:00:00Z","price":393.1000061035156,"volume":3413000},{"date":"2026-07-29T00:00:00Z","price":387.6400146484375,"volume":3003700},{"date":"2026-07-30T00:00:00Z","price":387.6400146484375,"volume":3004900},{"date":"2026-07-31T00:00:00Z","price":385.1600036621094,"volume":1954600},{"date":"2026-08-03T00:00:00Z","price":378.8699951171875,"volume":3443100},{"date":"2026-08-04T00:00:00Z","price":390.0199890136719,"volume":3622700},{"date":"2026-08-05T00:00:00Z","price":407.8299865722656,"volume":5750700},{"date":"2026-08-06T00:00:00Z","price":404.8500061035156,"volume":2609000},{"date":"2026-08-07T00:00:00Z","price":410.95001220703125,"volume":1821500},{"date":"2026-08-10T00:00:00Z","price":417.20001220703125,"volume":1959700},{"date":"2026-08-11T00:00:00Z","price":414.29998779296875,"volume":2029700},{"date":"2026-08-12T00:00:00Z","price":416.17999267578125,"volume":2065500},{"date":"2026-08-13T00:00:00Z","price":417.8399963378906,"volume":2777900},{"date":"2026-08-14T00:00:00Z","price":415.2099914550781,"volume":2036800},{"date":"2026-08-17T00:00:00Z","price":419.3800048828125,"volume":2880500},{"date":"2026-08-18T00:00:00Z","price":425.2799987792969,"volume":2591400},{"date":"2026-08-19T00:00:00Z","price":442.3599853515625,"volume":2544000},{"date":"2026-08-20T00:00:00Z","price":433.7300109863281,"volume":2914300},{"date":"2026-08-21T00:00:00Z","price":439.3299865722656,"volume":2114300},{"date":"2026-08-24T00:00:00Z","price":443.8399963378906,"volume":2463300},{"date":"2026-08-25T00:00:00Z","price":442.239990234375,"volume":2100900},{"date":"2026-08-26T00:00:00Z","price":440.3399963378906,"volume":2289000},{"date":"2026-08-27T00:00:00Z","price":436.989990234375,"volume":1761500},{"date":"2026-08-28T00:00:00Z","price":432.4200134277344,"volume":1739700},{"date":"2026-08-31T00:00:00Z","price":429.8800048828125,"volume":2339500},{"date":"2026-09-01T00:00:00Z","price":438.1199951171875,"volume":2358200},{"date":"2026-09-02T00:00:00Z","price":442.8399963378906,"volume":2285500},{"date":"2026-09-03T00:00:00Z","price":444.1199951171875,"volume":1842300},{"date":"2026-09-04T00:00:00Z","price":437.2300109863281,"volume":1648800},{"date":"2026-09-08T00:00:00Z","price":393.1700134277344,"volume":6825100},{"date":"2026-09-09T00:00:00Z","price":391.2699890136719,"volume":2921400},{"date":"2026-09-10T00:00:00Z","price":382.4700012207031,"volume":3430900},{"date":"2026-09-11T00:00:00Z","price":377.3500061035156,"volume":2272400},{"date":"2026-09-14T00:00:00Z","price":381.5,"volume":2714400},{"date":"2026-09-15T00:00:00Z","price":375.6499938964844,"volume":2609000},{"date":"2026-09-16T00:00:00Z","price":376.3500061035156,"volume":2401300},{"date":"2026-09-17T00:00:00Z","price":379.7799987792969,"volume":3234700},{"date":"2026-09-18T00:00:00Z","price":385.6499938964844,"volume":8523800},{"date":"2026-09-21T00:00:00Z","price":393.1600036621094,"volume":2889000},{"date":"2026-09-22T00:00:00Z","price":410.239990234375,"volume":3720300},{"date":"2026-09-23T00:00:00Z","price":406.0899963378906,"volume":2822500},{"date":"2026-09-24T00:00:00Z","price":406.0400085449219,"volume":2525000},{"date":"2026-09-25T00:00:00Z","price":414.6099853515625,"volume":2213100},{"date":"2026-09-28T00:00:00Z","price":418.1300048828125,"volume":2917900},{"date":"2026-09-29T00:00:00Z","price":423.6400146484375,"volume":3737800},{"date":"2026-09-30T00:00:00Z","price":421.510009765625,"volume":3129500},{"date":"2026-10-01T00:00:00Z","price":407.2699890136719,"volume":2500500},{"date":"2026-10-02T00:00:00Z","price":403.0400085449219,"volume":3510200},{"date":"2026-10-05T00:00:00Z","price":402.9800109863281,"volume":3103900},{"date":"2026-10-06T00:00:00Z","price":402.6000061035156,"volume":2036500},{"date":"2026-10-07T00:00:00Z","price":413.0799865722656,"volume":2236500},{"date":"2026-10-08T00:00:00Z","price":407.44000244140625,"volume":2378100},{"date":"2026-10-09T00:00:00Z","price":414.8699951171875,"volume":2553000},{"date":"2026-10-12T00:00:00Z","price":417.57000732421875,"volume":1720000},{"date":"2026-10-13T00:00:00Z","price":412.8399963378906,"volume":2319600},{"date":"2026-10-14T00:00:00Z","price":426.1099853515625,"volume":3078800},{"date":"2026-10-15T00:00:00Z","price":434.0299987792969,"volume":4625300},{"date":"2026-10-16T00:00:00Z","price":432.489990234375,"volume":2567100},{"date":"2026-10-19T00:00:00Z","price":424.94000244140625,"volume":2682800},{"date":"2026-10-20T00:00:00Z","price":438.94000244140625,"volume":2215900},{"date":"2026-10-21T00:00:00Z","price":438.3399963378906,"volume":2610500},{"date":"2026-10-22T00:00:00Z","price":447.2799987792969,"volume":3103600},{"date":"2026-10-23T00:00:00Z","price":439.260009765625,"volume":2074300},{"date":"2026-10-26T00:00:00Z","price":444.6300048828125,"volume":2052900},{"date":"2026-10-27T00:00:00Z","price":447.95001220703125,"volume":1732800},{"date":"2026-10-28T00:00:00Z","price":451.8299865722656,"volume":2910500},{"date":"2026-10-29T00:00:00Z","price":460.7300109863281,"volume":2978500},{"date":"2026-10-30T00:00:00Z","price":466.010009765625,"volume":3290400},{"date":"2026-11-02T00:00:00Z","price":465.45001220703125,"volume":3192900},{"date":"2026-11-03T00:00:00Z","price":461.260009765625,"volume":2382000},{"date":"2026-11-04T00:00:00Z","price":478.4800109863281,"volume":4618500},{"date":"2026-11-05T00:00:00Z","price":460.2799987792969,"volume":4105800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.68,"return90d":27.384943371491065,"avgDollarVolume":1179557462.5243173,"historyDays":277,"eligible":true,"volatility":34.38818855563729,"rsi14":63.10478584592235,"sma200":377.4390008544922,"relativeVolume":1.4679232605307933,"high52":478.4800109863281,"low52":313.8500061035156,"rank":59,"score":41.41414141414141,"peSource":"https://finance.yahoo.com/quote/AMGN/","peFetchedAt":"2026-11-06T02:49:42.627700+00:00","peStatus":"reported"},{"ticker":"BABA","companyName":"Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share","sector":"Consumer Discretionary","price":108.06999969482422,"change":2.779998779296875,"changePercent":2.6403255343565135,"marketCap":255063552835.0,"volume":19203800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":182.77999877929688,"volume":14966900},{"date":"2025-10-02T00:00:00Z","price":189.33999633789062,"volume":23687800},{"date":"2025-10-03T00:00:00Z","price":188.02999877929688,"volume":13990900},{"date":"2025-10-06T00:00:00Z","price":187.22000122070312,"volume":10973500},{"date":"2025-10-07T00:00:00Z","price":181.3300018310547,"volume":16942200},{"date":"2025-10-08T00:00:00Z","price":181.1199951171875,"volume":15883700},{"date":"2025-10-09T00:00:00Z","price":173.67999267578125,"volume":21211600},{"date":"2025-10-10T00:00:00Z","price":159.00999450683594,"volume":50296800},{"date":"2025-10-13T00:00:00Z","price":166.80999755859375,"volume":25703100},{"date":"2025-10-14T00:00:00Z","price":162.86000061035156,"volume":18583200},{"date":"2025-10-15T00:00:00Z","price":165.91000366210938,"volume":15337400},{"date":"2025-10-16T00:00:00Z","price":165.08999633789062,"volume":10979700},{"date":"2025-10-17T00:00:00Z","price":167.0500030517578,"volume":17765700},{"date":"2025-10-20T00:00:00Z","price":173.47000122070312,"volume":20120500},{"date":"2025-10-21T00:00:00Z","price":166.6699981689453,"volume":15662500},{"date":"2025-10-22T00:00:00Z","price":165.86000061035156,"volume":15016500},{"date":"2025-10-23T00:00:00Z","price":171.89999389648438,"volume":12792100},{"date":"2025-10-24T00:00:00Z","price":174.6999969482422,"volume":11841000},{"date":"2025-10-27T00:00:00Z","price":179.4499969482422,"volume":12580800},{"date":"2025-10-28T00:00:00Z","price":176.72000122070312,"volume":11906900},{"date":"2025-10-29T00:00:00Z","price":179.97000122070312,"volume":12068900},{"date":"2025-10-30T00:00:00Z","price":173.92999267578125,"volume":10756300},{"date":"2025-10-31T00:00:00Z","price":170.42999267578125,"volume":13181400},{"date":"2025-11-03T00:00:00Z","price":167.69000244140625,"volume":9702300},{"date":"2025-11-04T00:00:00Z","price":164.3000030517578,"volume":9693100},{"date":"2025-11-05T00:00:00Z","price":164.82000732421875,"volume":8631400},{"date":"2025-11-06T00:00:00Z","price":167.61000061035156,"volume":12438900},{"date":"2025-11-07T00:00:00Z","price":166.33999633789062,"volume":11581200},{"date":"2025-11-10T00:00:00Z","price":165.88999938964844,"volume":9348700},{"date":"2025-11-11T00:00:00Z","price":160.8000030517578,"volume":11354400},{"date":"2025-11-12T00:00:00Z","price":157.91000366210938,"volume":13920800},{"date":"2025-11-13T00:00:00Z","price":159.83999633789062,"volume":17213000},{"date":"2025-11-14T00:00:00Z","price":153.8000030517578,"volume":33991000},{"date":"2025-11-17T00:00:00Z","price":157.7100067138672,"volume":16911400},{"date":"2025-11-18T00:00:00Z","price":159.72000122070312,"volume":12438900},{"date":"2025-11-19T00:00:00Z","price":158.88999938964844,"volume":7949900},{"date":"2025-11-20T00:00:00Z","price":153.27999877929688,"volume":13466900},{"date":"2025-11-21T00:00:00Z","price":152.92999267578125,"volume":16240800},{"date":"2025-11-24T00:00:00Z","price":160.72999572753906,"volume":21796600},{"date":"2025-11-25T00:00:00Z","price":157.00999450683594,"volume":27097500},{"date":"2025-11-26T00:00:00Z","price":157.60000610351562,"volume":21453100},{"date":"2025-11-28T00:00:00Z","price":157.3000030517578,"volume":7185500},{"date":"2025-12-01T00:00:00Z","price":164.25999450683594,"volume":15321200},{"date":"2025-12-02T00:00:00Z","price":161.1300048828125,"volume":9878500},{"date":"2025-12-03T00:00:00Z","price":158.0800018310547,"volume":6968000},{"date":"2025-12-04T00:00:00Z","price":157.44000244140625,"volume":6666300},{"date":"2025-12-05T00:00:00Z","price":158.32000732421875,"volume":6277100},{"date":"2025-12-08T00:00:00Z","price":158.1300048828125,"volume":7342000},{"date":"2025-12-09T00:00:00Z","price":155.9600067138672,"volume":6458100},{"date":"2025-12-10T00:00:00Z","price":158.82000732421875,"volume":10928600},{"date":"2025-12-11T00:00:00Z","price":156.89999389648438,"volume":8171200},{"date":"2025-12-12T00:00:00Z","price":155.67999267578125,"volume":6708400},{"date":"2025-12-15T00:00:00Z","price":150.08999633789062,"volume":11233100},{"date":"2025-12-16T00:00:00Z","price":149.2899932861328,"volume":9051900},{"date":"2025-12-17T00:00:00Z","price":147.08999633789062,"volume":8271000},{"date":"2025-12-18T00:00:00Z","price":147.32000732421875,"volume":6597400},{"date":"2025-12-19T00:00:00Z","price":149.7899932861328,"volume":9004200},{"date":"2025-12-22T00:00:00Z","price":150.9600067138672,"volume":6779100},{"date":"2025-12-23T00:00:00Z","price":151.22999572753906,"volume":5373300},{"date":"2025-12-24T00:00:00Z","price":150.05999755859375,"volume":3274200},{"date":"2025-12-26T00:00:00Z","price":152.24000549316406,"volume":6037200},{"date":"2025-12-29T00:00:00Z","price":148.49000549316406,"volume":8900000},{"date":"2025-12-30T00:00:00Z","price":147.36000061035156,"volume":6832300},{"date":"2025-12-31T00:00:00Z","price":146.5800018310547,"volume":6116000},{"date":"2026-01-02T00:00:00Z","price":155.74000549316406,"volume":15778300},{"date":"2026-01-05T00:00:00Z","price":156.25999450683594,"volume":14744000},{"date":"2026-01-06T00:00:00Z","price":150.89999389648438,"volume":12998100},{"date":"2026-01-07T00:00:00Z","price":146.75,"volume":12613200},{"date":"2026-01-08T00:00:00Z","price":154.47000122070312,"volume":20981700},{"date":"2026-01-09T00:00:00Z","price":150.9600067138672,"volume":11437900},{"date":"2026-01-12T00:00:00Z","price":166.30999755859375,"volume":35379000},{"date":"2026-01-13T00:00:00Z","price":167.00999450683594,"volume":18850400},{"date":"2026-01-14T00:00:00Z","price":169.89999389648438,"volume":17475100},{"date":"2026-01-15T00:00:00Z","price":170.92999267578125,"volume":12607000},{"date":"2026-01-16T00:00:00Z","price":165.39999389648438,"volume":18598300},{"date":"2026-01-20T00:00:00Z","price":162.38999938964844,"volume":9885000},{"date":"2026-01-21T00:00:00Z","price":168.6699981689453,"volume":11713700},{"date":"2026-01-22T00:00:00Z","price":177.17999267578125,"volume":32031100},{"date":"2026-01-23T00:00:00Z","price":173.22999572753906,"volume":13064100},{"date":"2026-01-26T00:00:00Z","price":171.3699951171875,"volume":10166100},{"date":"2026-01-27T00:00:00Z","price":172.72000122070312,"volume":8931300},{"date":"2026-01-28T00:00:00Z","price":175.66000366210938,"volume":9001500},{"date":"2026-01-29T00:00:00Z","price":174.25,"volume":12062500},{"date":"2026-01-30T00:00:00Z","price":169.55999755859375,"volume":10846100},{"date":"2026-02-02T00:00:00Z","price":168.38999938964844,"volume":6551800},{"date":"2026-02-03T00:00:00Z","price":163.64999389648438,"volume":10066600},{"date":"2026-02-04T00:00:00Z","price":159.13999938964844,"volume":11851400},{"date":"2026-02-05T00:00:00Z","price":157.75999450683594,"volume":10936700},{"date":"2026-02-06T00:00:00Z","price":162.50999450683594,"volume":10972100},{"date":"2026-02-09T00:00:00Z","price":163.0,"volume":7260500},{"date":"2026-02-10T00:00:00Z","price":166.50999450683594,"volume":10990000},{"date":"2026-02-11T00:00:00Z","price":164.32000732421875,"volume":8756900},{"date":"2026-02-12T00:00:00Z","price":158.72999572753906,"volume":11457800},{"date":"2026-02-13T00:00:00Z","price":155.72999572753906,"volume":16045600},{"date":"2026-02-17T00:00:00Z","price":155.42999267578125,"volume":6803600},{"date":"2026-02-18T00:00:00Z","price":155.77000427246094,"volume":4506600},{"date":"2026-02-19T00:00:00Z","price":154.27000427246094,"volume":6582500},{"date":"2026-02-20T00:00:00Z","price":154.4499969482422,"volume":8758700},{"date":"2026-02-23T00:00:00Z","price":152.77999877929688,"volume":6751000},{"date":"2026-02-24T00:00:00Z","price":153.11000061035156,"volume":6655200},{"date":"2026-02-25T00:00:00Z","price":152.27999877929688,"volume":5813400},{"date":"2026-02-26T00:00:00Z","price":148.0500030517578,"volume":10256400},{"date":"2026-02-27T00:00:00Z","price":144.11000061035156,"volume":9780300},{"date":"2026-03-02T00:00:00Z","price":142.55999755859375,"volume":9428300},{"date":"2026-03-03T00:00:00Z","price":135.58999633789062,"volume":18476800},{"date":"2026-03-04T00:00:00Z","price":133.27000427246094,"volume":14293900},{"date":"2026-03-05T00:00:00Z","price":130.35000610351562,"volume":18612900},{"date":"2026-03-06T00:00:00Z","price":130.7899932861328,"volume":10957000},{"date":"2026-03-09T00:00:00Z","price":132.63999938964844,"volume":10072400},{"date":"2026-03-10T00:00:00Z","price":136.85000610351562,"volume":15264300},{"date":"2026-03-11T00:00:00Z","price":136.2899932861328,"volume":6685100},{"date":"2026-03-12T00:00:00Z","price":134.1999969482422,"volume":7591800},{"date":"2026-03-13T00:00:00Z","price":135.2100067138672,"volume":6438400},{"date":"2026-03-16T00:00:00Z","price":136.7100067138672,"volume":9972300},{"date":"2026-03-17T00:00:00Z","price":136.57000732421875,"volume":10005700},{"date":"2026-03-18T00:00:00Z","price":134.42999267578125,"volume":17158600},{"date":"2026-03-19T00:00:00Z","price":124.9000015258789,"volume":33440500},{"date":"2026-03-20T00:00:00Z","price":122.41000366210938,"volume":15479300},{"date":"2026-03-23T00:00:00Z","price":126.05999755859375,"volume":15583900},{"date":"2026-03-24T00:00:00Z","price":125.4800033569336,"volume":8516200},{"date":"2026-03-25T00:00:00Z","price":129.8699951171875,"volume":12843000},{"date":"2026-03-26T00:00:00Z","price":125.41000366210938,"volume":9240000},{"date":"2026-03-27T00:00:00Z","price":122.69000244140625,"volume":8105000},{"date":"2026-03-30T00:00:00Z","price":121.9800033569336,"volume":7226700},{"date":"2026-03-31T00:00:00Z","price":125.45999908447266,"volume":9486100},{"date":"2026-04-01T00:00:00Z","price":123.7300033569336,"volume":10297400},{"date":"2026-04-02T00:00:00Z","price":122.05000305175781,"volume":8830200},{"date":"2026-04-06T00:00:00Z","price":122.30999755859375,"volume":3987600},{"date":"2026-04-07T00:00:00Z","price":119.72000122070312,"volume":10879200},{"date":"2026-04-08T00:00:00Z","price":125.31999969482422,"volume":17638100},{"date":"2026-04-09T00:00:00Z","price":127.68000030517578,"volume":10014600},{"date":"2026-04-10T00:00:00Z","price":127.33000183105469,"volume":9356300},{"date":"2026-04-13T00:00:00Z","price":128.00999450683594,"volume":5550200},{"date":"2026-04-14T00:00:00Z","price":131.35000610351562,"volume":11718500},{"date":"2026-04-15T00:00:00Z","price":133.27999877929688,"volume":8749500},{"date":"2026-04-16T00:00:00Z","price":138.58999633789062,"volume":17122200},{"date":"2026-04-17T00:00:00Z","price":141.00999450683594,"volume":12886500},{"date":"2026-04-20T00:00:00Z","price":140.1699981689453,"volume":7823300},{"date":"2026-04-21T00:00:00Z","price":135.3800048828125,"volume":11388200},{"date":"2026-04-22T00:00:00Z","price":136.4199981689453,"volume":9258300},{"date":"2026-04-23T00:00:00Z","price":131.6999969482422,"volume":10749900},{"date":"2026-04-24T00:00:00Z","price":135.82000732421875,"volume":9046800},{"date":"2026-04-27T00:00:00Z","price":132.52000427246094,"volume":6462100},{"date":"2026-04-28T00:00:00Z","price":130.85000610351562,"volume":6088100},{"date":"2026-04-29T00:00:00Z","price":130.42999267578125,"volume":6386000},{"date":"2026-04-30T00:00:00Z","price":131.8800048828125,"volume":7416600},{"date":"2026-05-01T00:00:00Z","price":131.5,"volume":6199300},{"date":"2026-05-04T00:00:00Z","price":133.27000427246094,"volume":8317200},{"date":"2026-05-05T00:00:00Z","price":132.25999450683594,"volume":6919300},{"date":"2026-05-06T00:00:00Z","price":141.44000244140625,"volume":16958900},{"date":"2026-05-07T00:00:00Z","price":141.0,"volume":10698800},{"date":"2026-05-08T00:00:00Z","price":140.05999755859375,"volume":10062000},{"date":"2026-05-11T00:00:00Z","price":137.3000030517578,"volume":9859200},{"date":"2026-05-12T00:00:00Z","price":134.77999877929688,"volume":16129000},{"date":"2026-05-13T00:00:00Z","price":145.80999755859375,"volume":40214600},{"date":"2026-05-14T00:00:00Z","price":141.1199951171875,"volume":19422000},{"date":"2026-05-15T00:00:00Z","price":132.58999633789062,"volume":17985100},{"date":"2026-05-18T00:00:00Z","price":133.25999450683594,"volume":10379400},{"date":"2026-05-19T00:00:00Z","price":135.63999938964844,"volume":11084200},{"date":"2026-05-20T00:00:00Z","price":134.47000122070312,"volume":7035400},{"date":"2026-05-21T00:00:00Z","price":131.47000122070312,"volume":12621500},{"date":"2026-05-22T00:00:00Z","price":130.0,"volume":11868400},{"date":"2026-05-26T00:00:00Z","price":129.47000122070312,"volume":5599000},{"date":"2026-05-27T00:00:00Z","price":127.76000213623047,"volume":8272800},{"date":"2026-05-28T00:00:00Z","price":126.16000366210938,"volume":11541300},{"date":"2026-05-29T00:00:00Z","price":124.22000122070312,"volume":12504300},{"date":"2026-06-01T00:00:00Z","price":125.4000015258789,"volume":9297800},{"date":"2026-06-02T00:00:00Z","price":130.82000732421875,"volume":15355100},{"date":"2026-06-03T00:00:00Z","price":127.20999908447266,"volume":8646200},{"date":"2026-06-04T00:00:00Z","price":125.94999694824219,"volume":6928100},{"date":"2026-06-05T00:00:00Z","price":121.05999755859375,"volume":12891400},{"date":"2026-06-08T00:00:00Z","price":120.06999969482422,"volume":9493300},{"date":"2026-06-09T00:00:00Z","price":119.69999694824219,"volume":11871000},{"date":"2026-06-10T00:00:00Z","price":115.37999725341797,"volume":10880900},{"date":"2026-06-11T00:00:00Z","price":112.69000244140625,"volume":16403600},{"date":"2026-06-12T00:00:00Z","price":112.81999969482422,"volume":8157900},{"date":"2026-06-15T00:00:00Z","price":112.55000305175781,"volume":10426100},{"date":"2026-06-16T00:00:00Z","price":110.97000122070312,"volume":14128100},{"date":"2026-06-17T00:00:00Z","price":107.44000244140625,"volume":13280700},{"date":"2026-06-18T00:00:00Z","price":107.0999984741211,"volume":14603000},{"date":"2026-06-22T00:00:00Z","price":104.97000122070312,"volume":13220800},{"date":"2026-06-23T00:00:00Z","price":102.5999984741211,"volume":11335700},{"date":"2026-06-24T00:00:00Z","price":99.80000305175781,"volume":15334300},{"date":"2026-06-25T00:00:00Z","price":95.06999969482422,"volume":20248200},{"date":"2026-06-26T00:00:00Z","price":94.80999755859375,"volume":18307600},{"date":"2026-06-29T00:00:00Z","price":95.51000213623047,"volume":21078900},{"date":"2026-06-30T00:00:00Z","price":95.9800033569336,"volume":11816100},{"date":"2026-07-01T00:00:00Z","price":97.98999786376953,"volume":11888600},{"date":"2026-07-02T00:00:00Z","price":96.13999938964844,"volume":11744600},{"date":"2026-07-06T00:00:00Z","price":97.91000366210938,"volume":8948100},{"date":"2026-07-07T00:00:00Z","price":98.13999938964844,"volume":10204200},{"date":"2026-07-08T00:00:00Z","price":108.9800033569336,"volume":38869300},{"date":"2026-07-09T00:00:00Z","price":111.13999938964844,"volume":14110600},{"date":"2026-07-10T00:00:00Z","price":112.33000183105469,"volume":16162200},{"date":"2026-07-13T00:00:00Z","price":112.3499984741211,"volume":9559900},{"date":"2026-07-14T00:00:00Z","price":112.31999969482422,"volume":8272300},{"date":"2026-07-15T00:00:00Z","price":117.69000244140625,"volume":20233300},{"date":"2026-07-16T00:00:00Z","price":117.48999786376953,"volume":9653500},{"date":"2026-07-17T00:00:00Z","price":114.97000122070312,"volume":11282100},{"date":"2026-07-20T00:00:00Z","price":120.33999633789062,"volume":14750900},{"date":"2026-07-21T00:00:00Z","price":117.97000122070312,"volume":9338200},{"date":"2026-07-22T00:00:00Z","price":116.55999755859375,"volume":7085800},{"date":"2026-07-23T00:00:00Z","price":114.05999755859375,"volume":8500200},{"date":"2026-07-24T00:00:00Z","price":112.13999938964844,"volume":6943000},{"date":"2026-07-27T00:00:00Z","price":115.0,"volume":9232700},{"date":"2026-07-28T00:00:00Z","price":115.19000244140625,"volume":6426700},{"date":"2026-07-29T00:00:00Z","price":115.02999877929688,"volume":9066400},{"date":"2026-07-30T00:00:00Z","price":116.31999969482422,"volume":7921300},{"date":"2026-07-31T00:00:00Z","price":122.25,"volume":17030500},{"date":"2026-08-03T00:00:00Z","price":127.30000305175781,"volume":14603700},{"date":"2026-08-04T00:00:00Z","price":128.99000549316406,"volume":10755800},{"date":"2026-08-05T00:00:00Z","price":128.52999877929688,"volume":9553900},{"date":"2026-08-06T00:00:00Z","price":126.80999755859375,"volume":4900100},{"date":"2026-08-07T00:00:00Z","price":128.41000366210938,"volume":6061700},{"date":"2026-08-10T00:00:00Z","price":132.32000732421875,"volume":9449400},{"date":"2026-08-11T00:00:00Z","price":127.8499984741211,"volume":6783900},{"date":"2026-08-12T00:00:00Z","price":125.22000122070312,"volume":9231700},{"date":"2026-08-13T00:00:00Z","price":122.16000366210938,"volume":11583600},{"date":"2026-08-14T00:00:00Z","price":123.80999755859375,"volume":8221700},{"date":"2026-08-17T00:00:00Z","price":124.70999908447266,"volume":8894600},{"date":"2026-08-18T00:00:00Z","price":128.14999389648438,"volume":12809800},{"date":"2026-08-19T00:00:00Z","price":128.89999389648438,"volume":11645900},{"date":"2026-08-20T00:00:00Z","price":130.52999877929688,"volume":28101600},{"date":"2026-08-21T00:00:00Z","price":119.33999633789062,"volume":32550500},{"date":"2026-08-24T00:00:00Z","price":118.47000122070312,"volume":23933700},{"date":"2026-08-25T00:00:00Z","price":119.44000244140625,"volume":15750900},{"date":"2026-08-26T00:00:00Z","price":119.83000183105469,"volume":12882100},{"date":"2026-08-27T00:00:00Z","price":116.30999755859375,"volume":14372300},{"date":"2026-08-28T00:00:00Z","price":118.9000015258789,"volume":9671600},{"date":"2026-08-31T00:00:00Z","price":114.0199966430664,"volume":9340100},{"date":"2026-09-01T00:00:00Z","price":112.8499984741211,"volume":9865200},{"date":"2026-09-02T00:00:00Z","price":111.80999755859375,"volume":6875200},{"date":"2026-09-03T00:00:00Z","price":111.80999755859375,"volume":8605000},{"date":"2026-09-04T00:00:00Z","price":113.23999786376953,"volume":7182500},{"date":"2026-09-08T00:00:00Z","price":112.66000366210938,"volume":6957700},{"date":"2026-09-09T00:00:00Z","price":109.4000015258789,"volume":9100900},{"date":"2026-09-10T00:00:00Z","price":108.55999755859375,"volume":6611100},{"date":"2026-09-11T00:00:00Z","price":109.30000305175781,"volume":5943700},{"date":"2026-09-14T00:00:00Z","price":109.2300033569336,"volume":6938700},{"date":"2026-09-15T00:00:00Z","price":109.33999633789062,"volume":7768600},{"date":"2026-09-16T00:00:00Z","price":107.2699966430664,"volume":7345900},{"date":"2026-09-17T00:00:00Z","price":108.54000091552734,"volume":8725600},{"date":"2026-09-18T00:00:00Z","price":113.23999786376953,"volume":13250900},{"date":"2026-09-21T00:00:00Z","price":115.75,"volume":9540700},{"date":"2026-09-22T00:00:00Z","price":116.30999755859375,"volume":14786000},{"date":"2026-09-23T00:00:00Z","price":110.80000305175781,"volume":12223700},{"date":"2026-09-24T00:00:00Z","price":110.62999725341797,"volume":7453500},{"date":"2026-09-25T00:00:00Z","price":109.73999786376953,"volume":5926900},{"date":"2026-09-28T00:00:00Z","price":108.76000213623047,"volume":5876200},{"date":"2026-09-29T00:00:00Z","price":107.73999786376953,"volume":5832900},{"date":"2026-09-30T00:00:00Z","price":107.54000091552734,"volume":6455900},{"date":"2026-10-01T00:00:00Z","price":107.44999694824219,"volume":7177300},{"date":"2026-10-02T00:00:00Z","price":105.8499984741211,"volume":7873200},{"date":"2026-10-05T00:00:00Z","price":110.80000305175781,"volume":10071300},{"date":"2026-10-06T00:00:00Z","price":109.26000213623047,"volume":7379800},{"date":"2026-10-07T00:00:00Z","price":107.0,"volume":7192500},{"date":"2026-10-08T00:00:00Z","price":105.69999694824219,"volume":11580400},{"date":"2026-10-09T00:00:00Z","price":111.37000274658203,"volume":12350600},{"date":"2026-10-12T00:00:00Z","price":110.77999877929688,"volume":6814400},{"date":"2026-10-13T00:00:00Z","price":110.8499984741211,"volume":7742400},{"date":"2026-10-14T00:00:00Z","price":111.16999816894531,"volume":8613300},{"date":"2026-10-15T00:00:00Z","price":111.12999725341797,"volume":8394200},{"date":"2026-10-16T00:00:00Z","price":109.11000061035156,"volume":6793400},{"date":"2026-10-19T00:00:00Z","price":108.56999969482422,"volume":4943300},{"date":"2026-10-20T00:00:00Z","price":108.61000061035156,"volume":6714000},{"date":"2026-10-21T00:00:00Z","price":104.41000366210938,"volume":11861600},{"date":"2026-10-22T00:00:00Z","price":101.81999969482422,"volume":12602500},{"date":"2026-10-23T00:00:00Z","price":99.63999938964844,"volume":9250400},{"date":"2026-10-26T00:00:00Z","price":100.25,"volume":7688600},{"date":"2026-10-27T00:00:00Z","price":100.23999786376953,"volume":5994100},{"date":"2026-10-28T00:00:00Z","price":100.95999908447266,"volume":8405700},{"date":"2026-10-29T00:00:00Z","price":99.54000091552734,"volume":7830300},{"date":"2026-10-30T00:00:00Z","price":98.04000091552734,"volume":8385600},{"date":"2026-11-02T00:00:00Z","price":101.5,"volume":10981400},{"date":"2026-11-03T00:00:00Z","price":100.36000061035156,"volume":6563400},{"date":"2026-11-04T00:00:00Z","price":105.29000091552734,"volume":14747200},{"date":"2026-11-05T00:00:00Z","price":108.06999969482422,"volume":19203800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.17,"return90d":10.286766048376084,"avgDollarVolume":1142760926.5575833,"historyDays":277,"eligible":true,"volatility":38.02320469600037,"rsi14":48.00918681820691,"sma200":124.97654987335206,"relativeVolume":1.9033258978401304,"high52":177.17999267578125,"low52":94.80999755859375,"rank":60,"score":40.4040404040404,"peSource":"https://finance.yahoo.com/quote/BABA/","peFetchedAt":"2026-11-06T02:49:42.659324+00:00","peStatus":"reported"},{"ticker":"CRWD","companyName":"CrowdStrike Holdings Inc. Class A Common Stock","sector":"Technology","price":217.1999969482422,"change":-23.800003051757812,"changePercent":-9.875519938488718,"marketCap":246768296922.0,"volume":17764500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":124.98999786376953,"volume":10049600},{"date":"2025-10-02T00:00:00Z","price":124.19999694824219,"volume":10355200},{"date":"2025-10-03T00:00:00Z","price":122.47000122070312,"volume":7934000},{"date":"2025-10-06T00:00:00Z","price":123.98750305175781,"volume":7797600},{"date":"2025-10-07T00:00:00Z","price":121.15499877929688,"volume":11430000},{"date":"2025-10-08T00:00:00Z","price":127.48750305175781,"volume":14470000},{"date":"2025-10-09T00:00:00Z","price":127.28250122070312,"volume":8815200},{"date":"2025-10-10T00:00:00Z","price":123.41500091552734,"volume":12570400},{"date":"2025-10-13T00:00:00Z","price":127.15249633789062,"volume":9362400},{"date":"2025-10-14T00:00:00Z","price":122.23500061035156,"volume":11074000},{"date":"2025-10-15T00:00:00Z","price":122.25499725341797,"volume":6923200},{"date":"2025-10-16T00:00:00Z","price":120.55750274658203,"volume":8683200},{"date":"2025-10-17T00:00:00Z","price":121.1624984741211,"volume":7707200},{"date":"2025-10-20T00:00:00Z","price":125.90249633789062,"volume":11280400},{"date":"2025-10-21T00:00:00Z","price":125.98750305175781,"volume":5763600},{"date":"2025-10-22T00:00:00Z","price":125.02749633789062,"volume":6721200},{"date":"2025-10-23T00:00:00Z","price":130.4949951171875,"volume":12589200},{"date":"2025-10-24T00:00:00Z","price":131.8300018310547,"volume":10202000},{"date":"2025-10-27T00:00:00Z","price":132.4250030517578,"volume":7728800},{"date":"2025-10-28T00:00:00Z","price":136.73500061035156,"volume":13469600},{"date":"2025-10-29T00:00:00Z","price":136.375,"volume":7122400},{"date":"2025-10-30T00:00:00Z","price":134.6699981689453,"volume":7819600},{"date":"2025-10-31T00:00:00Z","price":135.75250244140625,"volume":7492400},{"date":"2025-11-03T00:00:00Z","price":137.97999572753906,"volume":7642000},{"date":"2025-11-04T00:00:00Z","price":133.47999572753906,"volume":10020400},{"date":"2025-11-05T00:00:00Z","price":133.53500366210938,"volume":6584800},{"date":"2025-11-06T00:00:00Z","price":133.1300048828125,"volume":12399600},{"date":"2025-11-07T00:00:00Z","price":134.95249938964844,"volume":9708400},{"date":"2025-11-10T00:00:00Z","price":139.38250732421875,"volume":8658000},{"date":"2025-11-11T00:00:00Z","price":139.1824951171875,"volume":5423200},{"date":"2025-11-12T00:00:00Z","price":136.46499633789062,"volume":7966000},{"date":"2025-11-13T00:00:00Z","price":132.44500732421875,"volume":9624000},{"date":"2025-11-14T00:00:00Z","price":134.3874969482422,"volume":7769200},{"date":"2025-11-17T00:00:00Z","price":132.44500732421875,"volume":5581200},{"date":"2025-11-18T00:00:00Z","price":128.41749572753906,"volume":10292000},{"date":"2025-11-19T00:00:00Z","price":130.1475067138672,"volume":6087600},{"date":"2025-11-20T00:00:00Z","price":125.32749938964844,"volume":9932400},{"date":"2025-11-21T00:00:00Z","price":122.6675033569336,"volume":12254800},{"date":"2025-11-24T00:00:00Z","price":126.70500183105469,"volume":10596800},{"date":"2025-11-25T00:00:00Z","price":128.0850067138672,"volume":6608800},{"date":"2025-11-26T00:00:00Z","price":125.38500213623047,"volume":8855200},{"date":"2025-11-28T00:00:00Z","price":127.29000091552734,"volume":4075600},{"date":"2025-12-01T00:00:00Z","price":126.03250122070312,"volume":8234400},{"date":"2025-12-02T00:00:00Z","price":129.1374969482422,"volume":20221200},{"date":"2025-12-03T00:00:00Z","price":131.04249572753906,"volume":22315200},{"date":"2025-12-04T00:00:00Z","price":128.27999877929688,"volume":9909200},{"date":"2025-12-05T00:00:00Z","price":128.00750732421875,"volume":10517600},{"date":"2025-12-08T00:00:00Z","price":128.79750061035156,"volume":6642000},{"date":"2025-12-09T00:00:00Z","price":129.4949951171875,"volume":8143200},{"date":"2025-12-10T00:00:00Z","price":129.88499450683594,"volume":9437200},{"date":"2025-12-11T00:00:00Z","price":129.41250610351562,"volume":8006000},{"date":"2025-12-12T00:00:00Z","price":126.19499969482422,"volume":10710800},{"date":"2025-12-15T00:00:00Z","price":121.86750030517578,"volume":8739600},{"date":"2025-12-16T00:00:00Z","price":122.13249969482422,"volume":7034800},{"date":"2025-12-17T00:00:00Z","price":117.50499725341797,"volume":9269200},{"date":"2025-12-18T00:00:00Z","price":119.31500244140625,"volume":7340400},{"date":"2025-12-19T00:00:00Z","price":120.31999969482422,"volume":18650800},{"date":"2025-12-22T00:00:00Z","price":120.78500366210938,"volume":9213200},{"date":"2025-12-23T00:00:00Z","price":119.70999908447266,"volume":8212000},{"date":"2025-12-24T00:00:00Z","price":119.27749633789062,"volume":2980400},{"date":"2025-12-26T00:00:00Z","price":120.29750061035156,"volume":4602800},{"date":"2025-12-29T00:00:00Z","price":118.97750091552734,"volume":5258400},{"date":"2025-12-30T00:00:00Z","price":118.90750122070312,"volume":4672400},{"date":"2025-12-31T00:00:00Z","price":117.19000244140625,"volume":6644000},{"date":"2026-01-02T00:00:00Z","price":113.3949966430664,"volume":13300000},{"date":"2026-01-05T00:00:00Z","price":114.13749694824219,"volume":10462800},{"date":"2026-01-06T00:00:00Z","price":114.58000183105469,"volume":9360400},{"date":"2026-01-07T00:00:00Z","price":119.72750091552734,"volume":15868400},{"date":"2026-01-08T00:00:00Z","price":115.96749877929688,"volume":9822000},{"date":"2026-01-09T00:00:00Z","price":117.65249633789062,"volume":9590000},{"date":"2026-01-12T00:00:00Z","price":116.74749755859375,"volume":7755600},{"date":"2026-01-13T00:00:00Z","price":117.00499725341797,"volume":10773200},{"date":"2026-01-14T00:00:00Z","price":115.17500305175781,"volume":15019600},{"date":"2026-01-15T00:00:00Z","price":113.75,"volume":11340000},{"date":"2026-01-16T00:00:00Z","price":113.47000122070312,"volume":13751600},{"date":"2026-01-20T00:00:00Z","price":110.68250274658203,"volume":12926000},{"date":"2026-01-21T00:00:00Z","price":111.47000122070312,"volume":10747200},{"date":"2026-01-22T00:00:00Z","price":113.44249725341797,"volume":6058800},{"date":"2026-01-23T00:00:00Z","price":113.12249755859375,"volume":7083200},{"date":"2026-01-26T00:00:00Z","price":117.0824966430664,"volume":7828400},{"date":"2026-01-27T00:00:00Z","price":119.16500091552734,"volume":11338000},{"date":"2026-01-28T00:00:00Z","price":117.29750061035156,"volume":9530000},{"date":"2026-01-29T00:00:00Z","price":111.15499877929688,"volume":20921200},{"date":"2026-01-30T00:00:00Z","price":110.35124969482422,"volume":10381600},{"date":"2026-02-02T00:00:00Z","price":109.7125015258789,"volume":8294800},{"date":"2026-02-03T00:00:00Z","price":105.43250274658203,"volume":15339600},{"date":"2026-02-04T00:00:00Z","price":103.83999633789062,"volume":18932000},{"date":"2026-02-05T00:00:00Z","price":94.29000091552734,"volume":24212800},{"date":"2026-02-06T00:00:00Z","price":98.875,"volume":19772000},{"date":"2026-02-09T00:00:00Z","price":102.01000213623047,"volume":11303600},{"date":"2026-02-10T00:00:00Z","price":103.34750366210938,"volume":12485600},{"date":"2026-02-11T00:00:00Z","price":103.95249938964844,"volume":9883600},{"date":"2026-02-12T00:00:00Z","price":102.88500213623047,"volume":13990800},{"date":"2026-02-13T00:00:00Z","price":107.41000366210938,"volume":14146800},{"date":"2026-02-17T00:00:00Z","price":103.57125091552734,"volume":17712400},{"date":"2026-02-18T00:00:00Z","price":103.94000244140625,"volume":11010800},{"date":"2026-02-19T00:00:00Z","price":105.53500366210938,"volume":8001600},{"date":"2026-02-20T00:00:00Z","price":97.1500015258789,"volume":33443200},{"date":"2026-02-23T00:00:00Z","price":87.5824966430664,"volume":60305200},{"date":"2026-02-24T00:00:00Z","price":87.5625,"volume":28554800},{"date":"2026-02-25T00:00:00Z","price":90.82749938964844,"volume":22791600},{"date":"2026-02-26T00:00:00Z","price":95.2750015258789,"volume":24799200},{"date":"2026-02-27T00:00:00Z","price":92.99500274658203,"volume":20503200},{"date":"2026-03-02T00:00:00Z","price":96.21499633789062,"volume":15086000},{"date":"2026-03-03T00:00:00Z","price":97.8550033569336,"volume":30852800},{"date":"2026-03-04T00:00:00Z","price":101.91999816894531,"volume":33410000},{"date":"2026-03-05T00:00:00Z","price":106.54000091552734,"volume":23784800},{"date":"2026-03-06T00:00:00Z","price":107.24749755859375,"volume":18416800},{"date":"2026-03-09T00:00:00Z","price":108.53250122070312,"volume":15401600},{"date":"2026-03-10T00:00:00Z","price":109.0824966430664,"volume":13267200},{"date":"2026-03-11T00:00:00Z","price":110.50749969482422,"volume":11622000},{"date":"2026-03-12T00:00:00Z","price":110.38500213623047,"volume":9440000},{"date":"2026-03-13T00:00:00Z","price":110.44499969482422,"volume":8908400},{"date":"2026-03-16T00:00:00Z","price":105.95999908447266,"volume":14665600},{"date":"2026-03-17T00:00:00Z","price":108.30000305175781,"volume":11726000},{"date":"2026-03-18T00:00:00Z","price":108.95249938964844,"volume":11196400},{"date":"2026-03-19T00:00:00Z","price":107.04499816894531,"volume":9439200},{"date":"2026-03-20T00:00:00Z","price":102.25,"volume":36446000},{"date":"2026-03-23T00:00:00Z","price":103.32749938964844,"volume":14413200},{"date":"2026-03-24T00:00:00Z","price":98.24749755859375,"volume":14545200},{"date":"2026-03-25T00:00:00Z","price":96.46499633789062,"volume":12514800},{"date":"2026-03-26T00:00:00Z","price":98.15499877929688,"volume":9834800},{"date":"2026-03-27T00:00:00Z","price":92.3949966430664,"volume":24128000},{"date":"2026-03-30T00:00:00Z","price":95.01499938964844,"volume":17526800},{"date":"2026-03-31T00:00:00Z","price":97.60250091552734,"volume":11906400},{"date":"2026-04-01T00:00:00Z","price":98.32749938964844,"volume":8475600},{"date":"2026-04-02T00:00:00Z","price":99.77999877929688,"volume":7960400},{"date":"2026-04-06T00:00:00Z","price":99.65249633789062,"volume":6382800},{"date":"2026-04-07T00:00:00Z","price":105.80750274658203,"volume":18507200},{"date":"2026-04-08T00:00:00Z","price":106.62750244140625,"volume":18908800},{"date":"2026-04-09T00:00:00Z","price":98.66999816894531,"volume":21682000},{"date":"2026-04-10T00:00:00Z","price":94.75499725341797,"volume":35756000},{"date":"2026-04-13T00:00:00Z","price":100.55999755859375,"volume":16666000},{"date":"2026-04-14T00:00:00Z","price":99.62249755859375,"volume":12748000},{"date":"2026-04-15T00:00:00Z","price":102.79000091552734,"volume":12432400},{"date":"2026-04-16T00:00:00Z","price":104.55000305175781,"volume":11964400},{"date":"2026-04-17T00:00:00Z","price":105.98750305175781,"volume":11625200},{"date":"2026-04-20T00:00:00Z","price":108.2874984741211,"volume":11540400},{"date":"2026-04-21T00:00:00Z","price":112.40249633789062,"volume":14684400},{"date":"2026-04-22T00:00:00Z","price":116.66999816894531,"volume":11569600},{"date":"2026-04-23T00:00:00Z","price":111.34750366210938,"volume":12902000},{"date":"2026-04-24T00:00:00Z","price":112.03250122070312,"volume":9086800},{"date":"2026-04-27T00:00:00Z","price":113.65249633789062,"volume":9188400},{"date":"2026-04-28T00:00:00Z","price":113.74749755859375,"volume":7491600},{"date":"2026-04-29T00:00:00Z","price":113.09500122070312,"volume":7659200},{"date":"2026-04-30T00:00:00Z","price":111.4375,"volume":9770800},{"date":"2026-05-01T00:00:00Z","price":113.91000366210938,"volume":6088000},{"date":"2026-05-04T00:00:00Z","price":117.30999755859375,"volume":8734400},{"date":"2026-05-05T00:00:00Z","price":119.13249969482422,"volume":8900000},{"date":"2026-05-06T00:00:00Z","price":117.01750183105469,"volume":8795600},{"date":"2026-05-07T00:00:00Z","price":126.43000030517578,"volume":20458000},{"date":"2026-05-08T00:00:00Z","price":131.9425048828125,"volume":16164800},{"date":"2026-05-11T00:00:00Z","price":135.56500244140625,"volume":11173200},{"date":"2026-05-12T00:00:00Z","price":136.5449981689453,"volume":14181600},{"date":"2026-05-13T00:00:00Z","price":140.6425018310547,"volume":11203600},{"date":"2026-05-14T00:00:00Z","price":144.9875030517578,"volume":11263600},{"date":"2026-05-15T00:00:00Z","price":148.52000427246094,"volume":15437600},{"date":"2026-05-18T00:00:00Z","price":154.70750427246094,"volume":18799200},{"date":"2026-05-19T00:00:00Z","price":154.22000122070312,"volume":17860000},{"date":"2026-05-20T00:00:00Z","price":162.52749633789062,"volume":17533200},{"date":"2026-05-21T00:00:00Z","price":162.0574951171875,"volume":10584400},{"date":"2026-05-22T00:00:00Z","price":165.86500549316406,"volume":11113600},{"date":"2026-05-26T00:00:00Z","price":167.8874969482422,"volume":8319600},{"date":"2026-05-27T00:00:00Z","price":161.33999633789062,"volume":13091600},{"date":"2026-05-28T00:00:00Z","price":167.75,"volume":9488400},{"date":"2026-05-29T00:00:00Z","price":182.75,"volume":19256800},{"date":"2026-06-01T00:00:00Z","price":195.54249572753906,"volume":18361200},{"date":"2026-06-02T00:00:00Z","price":192.2375030517578,"volume":16741200},{"date":"2026-06-03T00:00:00Z","price":186.90249633789062,"volume":20986400},{"date":"2026-06-04T00:00:00Z","price":179.7725067138672,"volume":29799200},{"date":"2026-06-05T00:00:00Z","price":167.7550048828125,"volume":20955200},{"date":"2026-06-08T00:00:00Z","price":164.69749450683594,"volume":13349600},{"date":"2026-06-09T00:00:00Z","price":161.2324981689453,"volume":14962400},{"date":"2026-06-10T00:00:00Z","price":161.93499755859375,"volume":10109600},{"date":"2026-06-11T00:00:00Z","price":172.88250732421875,"volume":14136000},{"date":"2026-06-12T00:00:00Z","price":170.6999969482422,"volume":9243600},{"date":"2026-06-15T00:00:00Z","price":173.2274932861328,"volume":10184000},{"date":"2026-06-16T00:00:00Z","price":169.87249755859375,"volume":8576000},{"date":"2026-06-17T00:00:00Z","price":170.74000549316406,"volume":8393200},{"date":"2026-06-18T00:00:00Z","price":171.21499633789062,"volume":21517600},{"date":"2026-06-22T00:00:00Z","price":168.86000061035156,"volume":13743200},{"date":"2026-06-23T00:00:00Z","price":170.22999572753906,"volume":9488000},{"date":"2026-06-24T00:00:00Z","price":168.2550048828125,"volume":7018000},{"date":"2026-06-25T00:00:00Z","price":169.66250610351562,"volume":12028800},{"date":"2026-06-26T00:00:00Z","price":175.2725067138672,"volume":13329200},{"date":"2026-06-29T00:00:00Z","price":185.7274932861328,"volume":19759200},{"date":"2026-06-30T00:00:00Z","price":190.78500366210938,"volume":14752000},{"date":"2026-07-01T00:00:00Z","price":193.18499755859375,"volume":10740400},{"date":"2026-07-02T00:00:00Z","price":193.97999572753906,"volume":10423900},{"date":"2026-07-06T00:00:00Z","price":199.3800048828125,"volume":10190000},{"date":"2026-07-07T00:00:00Z","price":194.6199951171875,"volume":9551200},{"date":"2026-07-08T00:00:00Z","price":191.1199951171875,"volume":7980600},{"date":"2026-07-09T00:00:00Z","price":198.39999389648438,"volume":6283500},{"date":"2026-07-10T00:00:00Z","price":187.17999267578125,"volume":9269800},{"date":"2026-07-13T00:00:00Z","price":187.91000366210938,"volume":6475300},{"date":"2026-07-14T00:00:00Z","price":210.72999572753906,"volume":12139500},{"date":"2026-07-15T00:00:00Z","price":206.77000427246094,"volume":12002800},{"date":"2026-07-16T00:00:00Z","price":203.75999450683594,"volume":8026800},{"date":"2026-07-17T00:00:00Z","price":203.0800018310547,"volume":9102600},{"date":"2026-07-20T00:00:00Z","price":198.49000549316406,"volume":7379300},{"date":"2026-07-21T00:00:00Z","price":191.14999389648438,"volume":9880300},{"date":"2026-07-22T00:00:00Z","price":188.4199981689453,"volume":9080600},{"date":"2026-07-23T00:00:00Z","price":183.4199981689453,"volume":6592300},{"date":"2026-07-24T00:00:00Z","price":183.27999877929688,"volume":5779200},{"date":"2026-07-27T00:00:00Z","price":180.11000061035156,"volume":6580300},{"date":"2026-07-28T00:00:00Z","price":181.8000030517578,"volume":8475300},{"date":"2026-07-29T00:00:00Z","price":179.3800048828125,"volume":7152500},{"date":"2026-07-30T00:00:00Z","price":185.22000122070312,"volume":8958800},{"date":"2026-07-31T00:00:00Z","price":190.86000061035156,"volume":7887400},{"date":"2026-08-03T00:00:00Z","price":202.5399932861328,"volume":10302600},{"date":"2026-08-04T00:00:00Z","price":211.22000122070312,"volume":8354500},{"date":"2026-08-05T00:00:00Z","price":209.86000061035156,"volume":7324900},{"date":"2026-08-06T00:00:00Z","price":207.38999938964844,"volume":6911300},{"date":"2026-08-07T00:00:00Z","price":214.4199981689453,"volume":5882000},{"date":"2026-08-10T00:00:00Z","price":225.16000366210938,"volume":8178500},{"date":"2026-08-11T00:00:00Z","price":221.89999389648438,"volume":6343100},{"date":"2026-08-12T00:00:00Z","price":221.77999877929688,"volume":6919400},{"date":"2026-08-13T00:00:00Z","price":225.52999877929688,"volume":5822700},{"date":"2026-08-14T00:00:00Z","price":216.9499969482422,"volume":6750300},{"date":"2026-08-17T00:00:00Z","price":213.89999389648438,"volume":6412000},{"date":"2026-08-18T00:00:00Z","price":212.9199981689453,"volume":6887300},{"date":"2026-08-19T00:00:00Z","price":201.6300048828125,"volume":10751400},{"date":"2026-08-20T00:00:00Z","price":190.33999633789062,"volume":8902400},{"date":"2026-08-21T00:00:00Z","price":191.9499969482422,"volume":8201000},{"date":"2026-08-24T00:00:00Z","price":190.67999267578125,"volume":7245600},{"date":"2026-08-25T00:00:00Z","price":185.3800048828125,"volume":8346500},{"date":"2026-08-26T00:00:00Z","price":189.17999267578125,"volume":13619900},{"date":"2026-08-27T00:00:00Z","price":227.9600067138672,"volume":23443200},{"date":"2026-08-28T00:00:00Z","price":218.39999389648438,"volume":14728300},{"date":"2026-08-31T00:00:00Z","price":231.0,"volume":17823500},{"date":"2026-09-01T00:00:00Z","price":215.07000732421875,"volume":13740700},{"date":"2026-09-02T00:00:00Z","price":203.4199981689453,"volume":12386000},{"date":"2026-09-03T00:00:00Z","price":214.97000122070312,"volume":12070100},{"date":"2026-09-04T00:00:00Z","price":213.10000610351562,"volume":8422800},{"date":"2026-09-08T00:00:00Z","price":210.02000427246094,"volume":8026600},{"date":"2026-09-09T00:00:00Z","price":207.8000030517578,"volume":5877200},{"date":"2026-09-10T00:00:00Z","price":208.86000061035156,"volume":7400800},{"date":"2026-09-11T00:00:00Z","price":206.74000549316406,"volume":6649500},{"date":"2026-09-14T00:00:00Z","price":235.3800048828125,"volume":25381500},{"date":"2026-09-15T00:00:00Z","price":242.49000549316406,"volume":17227100},{"date":"2026-09-16T00:00:00Z","price":241.36000061035156,"volume":11758600},{"date":"2026-09-17T00:00:00Z","price":245.6999969482422,"volume":12331300},{"date":"2026-09-18T00:00:00Z","price":237.64999389648438,"volume":19469000},{"date":"2026-09-21T00:00:00Z","price":249.35000610351562,"volume":13372700},{"date":"2026-09-22T00:00:00Z","price":250.05999755859375,"volume":8918400},{"date":"2026-09-23T00:00:00Z","price":262.489990234375,"volume":13225800},{"date":"2026-09-24T00:00:00Z","price":259.6700134277344,"volume":8399300},{"date":"2026-09-25T00:00:00Z","price":252.1300048828125,"volume":7641600},{"date":"2026-09-28T00:00:00Z","price":259.25,"volume":8962000},{"date":"2026-09-29T00:00:00Z","price":262.739990234375,"volume":7075000},{"date":"2026-09-30T00:00:00Z","price":264.75,"volume":8816000},{"date":"2026-10-01T00:00:00Z","price":266.0899963378906,"volume":6947000},{"date":"2026-10-02T00:00:00Z","price":270.0400085449219,"volume":5848300},{"date":"2026-10-05T00:00:00Z","price":272.6700134277344,"volume":4833300},{"date":"2026-10-06T00:00:00Z","price":278.8599853515625,"volume":7929500},{"date":"2026-10-07T00:00:00Z","price":265.44000244140625,"volume":8805200},{"date":"2026-10-08T00:00:00Z","price":263.010009765625,"volume":9385300},{"date":"2026-10-09T00:00:00Z","price":275.0400085449219,"volume":7072000},{"date":"2026-10-12T00:00:00Z","price":263.010009765625,"volume":7166600},{"date":"2026-10-13T00:00:00Z","price":261.2099914550781,"volume":6373100},{"date":"2026-10-14T00:00:00Z","price":249.2899932861328,"volume":9213500},{"date":"2026-10-15T00:00:00Z","price":244.57000732421875,"volume":10792000},{"date":"2026-10-16T00:00:00Z","price":227.38999938964844,"volume":13859700},{"date":"2026-10-19T00:00:00Z","price":228.10000610351562,"volume":8318300},{"date":"2026-10-20T00:00:00Z","price":227.3699951171875,"volume":8029700},{"date":"2026-10-21T00:00:00Z","price":239.33999633789062,"volume":9396700},{"date":"2026-10-22T00:00:00Z","price":237.94000244140625,"volume":10109200},{"date":"2026-10-23T00:00:00Z","price":257.57000732421875,"volume":13400100},{"date":"2026-10-26T00:00:00Z","price":261.8299865722656,"volume":8465500},{"date":"2026-10-27T00:00:00Z","price":268.0199890136719,"volume":7310500},{"date":"2026-10-28T00:00:00Z","price":266.6600036621094,"volume":7562400},{"date":"2026-10-29T00:00:00Z","price":261.1499938964844,"volume":9408500},{"date":"2026-10-30T00:00:00Z","price":250.42999267578125,"volume":12493600},{"date":"2026-11-02T00:00:00Z","price":241.80999755859375,"volume":9277900},{"date":"2026-11-03T00:00:00Z","price":244.67999267578125,"volume":6358400},{"date":"2026-11-04T00:00:00Z","price":241.0,"volume":8906800},{"date":"2026-11-05T00:00:00Z","price":217.1999969482422,"volume":17764500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":4344.0,"return90d":12.431089211451107,"avgDollarVolume":2361496352.7525887,"historyDays":277,"eligible":true,"volatility":72.48367977793903,"rsi14":44.97781947728749,"sma200":169.7186248397827,"relativeVolume":1.769275447641129,"high52":278.8599853515625,"low52":87.5625,"rank":61,"score":39.39393939393939,"peSource":"https://finance.yahoo.com/quote/CRWD/","peFetchedAt":"2026-11-06T02:49:42.956516+00:00","peStatus":"reported"},{"ticker":"LIN","companyName":"Linde plc Ordinary Shares","sector":"Materials","price":521.22998046875,"change":-3.510009765625,"changePercent":-0.6689045681571248,"marketCap":240899622192.0,"volume":3532500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":466.80999755859375,"volume":2286100},{"date":"2025-10-02T00:00:00Z","price":469.4800109863281,"volume":1677500},{"date":"2025-10-03T00:00:00Z","price":466.7300109863281,"volume":1250700},{"date":"2025-10-06T00:00:00Z","price":468.54998779296875,"volume":1539000},{"date":"2025-10-07T00:00:00Z","price":470.3699951171875,"volume":1283300},{"date":"2025-10-08T00:00:00Z","price":467.8299865722656,"volume":1208500},{"date":"2025-10-09T00:00:00Z","price":458.1600036621094,"volume":1499900},{"date":"2025-10-10T00:00:00Z","price":453.82000732421875,"volume":2038900},{"date":"2025-10-13T00:00:00Z","price":456.6400146484375,"volume":1287400},{"date":"2025-10-14T00:00:00Z","price":459.25,"volume":1664800},{"date":"2025-10-15T00:00:00Z","price":451.4200134277344,"volume":1838000},{"date":"2025-10-16T00:00:00Z","price":444.239990234375,"volume":3033700},{"date":"2025-10-17T00:00:00Z","price":450.8900146484375,"volume":2365300},{"date":"2025-10-20T00:00:00Z","price":451.55999755859375,"volume":1895900},{"date":"2025-10-21T00:00:00Z","price":450.0799865722656,"volume":1766100},{"date":"2025-10-22T00:00:00Z","price":449.9200134277344,"volume":1856800},{"date":"2025-10-23T00:00:00Z","price":450.0799865722656,"volume":1527000},{"date":"2025-10-24T00:00:00Z","price":446.0,"volume":1593300},{"date":"2025-10-27T00:00:00Z","price":444.82000732421875,"volume":2337600},{"date":"2025-10-28T00:00:00Z","price":442.7200012207031,"volume":2110300},{"date":"2025-10-29T00:00:00Z","price":432.010009765625,"volume":4087200},{"date":"2025-10-30T00:00:00Z","price":429.9100036621094,"volume":3635300},{"date":"2025-10-31T00:00:00Z","price":418.29998779296875,"volume":4072800},{"date":"2025-11-03T00:00:00Z","price":412.17999267578125,"volume":4908100},{"date":"2025-11-04T00:00:00Z","price":417.94000244140625,"volume":3483500},{"date":"2025-11-05T00:00:00Z","price":418.2300109863281,"volume":3076400},{"date":"2025-11-06T00:00:00Z","price":415.32000732421875,"volume":3443900},{"date":"2025-11-07T00:00:00Z","price":420.510009765625,"volume":2563300},{"date":"2025-11-10T00:00:00Z","price":420.6700134277344,"volume":2624200},{"date":"2025-11-11T00:00:00Z","price":426.6499938964844,"volume":2477700},{"date":"2025-11-12T00:00:00Z","price":428.9599914550781,"volume":2592700},{"date":"2025-11-13T00:00:00Z","price":428.6400146484375,"volume":2873300},{"date":"2025-11-14T00:00:00Z","price":423.3900146484375,"volume":2469700},{"date":"2025-11-17T00:00:00Z","price":417.8500061035156,"volume":2249300},{"date":"2025-11-18T00:00:00Z","price":414.7200012207031,"volume":2586700},{"date":"2025-11-19T00:00:00Z","price":413.20001220703125,"volume":2635300},{"date":"2025-11-20T00:00:00Z","price":408.510009765625,"volume":2723600},{"date":"2025-11-21T00:00:00Z","price":412.739990234375,"volume":3100100},{"date":"2025-11-24T00:00:00Z","price":407.6700134277344,"volume":4038300},{"date":"2025-11-25T00:00:00Z","price":407.8500061035156,"volume":3580000},{"date":"2025-11-26T00:00:00Z","price":407.8999938964844,"volume":2591500},{"date":"2025-11-28T00:00:00Z","price":410.32000732421875,"volume":1160800},{"date":"2025-12-01T00:00:00Z","price":407.1400146484375,"volume":2074800},{"date":"2025-12-02T00:00:00Z","price":408.7900085449219,"volume":2139800},{"date":"2025-12-03T00:00:00Z","price":409.1499938964844,"volume":1957500},{"date":"2025-12-04T00:00:00Z","price":403.7300109863281,"volume":2859800},{"date":"2025-12-05T00:00:00Z","price":399.57000732421875,"volume":3183600},{"date":"2025-12-08T00:00:00Z","price":389.3800048828125,"volume":4569900},{"date":"2025-12-09T00:00:00Z","price":390.3800048828125,"volume":3574700},{"date":"2025-12-10T00:00:00Z","price":392.67999267578125,"volume":5121700},{"date":"2025-12-11T00:00:00Z","price":403.29998779296875,"volume":3272500},{"date":"2025-12-12T00:00:00Z","price":416.239990234375,"volume":4726400},{"date":"2025-12-15T00:00:00Z","price":416.989990234375,"volume":4798100},{"date":"2025-12-16T00:00:00Z","price":423.510009765625,"volume":3960500},{"date":"2025-12-17T00:00:00Z","price":422.3399963378906,"volume":4766000},{"date":"2025-12-18T00:00:00Z","price":418.989990234375,"volume":3370800},{"date":"2025-12-19T00:00:00Z","price":421.42999267578125,"volume":6048500},{"date":"2025-12-22T00:00:00Z","price":423.510009765625,"volume":2354200},{"date":"2025-12-23T00:00:00Z","price":425.1000061035156,"volume":1656600},{"date":"2025-12-24T00:00:00Z","price":424.8999938964844,"volume":830100},{"date":"2025-12-26T00:00:00Z","price":424.7699890136719,"volume":1328200},{"date":"2025-12-29T00:00:00Z","price":426.5400085449219,"volume":2240300},{"date":"2025-12-30T00:00:00Z","price":428.3599853515625,"volume":1501800},{"date":"2025-12-31T00:00:00Z","price":426.3900146484375,"volume":1569200},{"date":"2026-01-02T00:00:00Z","price":429.1099853515625,"volume":2202400},{"date":"2026-01-05T00:00:00Z","price":433.1000061035156,"volume":2617800},{"date":"2026-01-06T00:00:00Z","price":437.1600036621094,"volume":2359400},{"date":"2026-01-07T00:00:00Z","price":434.1400146484375,"volume":2322200},{"date":"2026-01-08T00:00:00Z","price":439.69000244140625,"volume":2801600},{"date":"2026-01-09T00:00:00Z","price":444.0799865722656,"volume":1787900},{"date":"2026-01-12T00:00:00Z","price":443.6300048828125,"volume":2284900},{"date":"2026-01-13T00:00:00Z","price":442.8999938964844,"volume":1790300},{"date":"2026-01-14T00:00:00Z","price":439.9800109863281,"volume":2542000},{"date":"2026-01-15T00:00:00Z","price":440.0400085449219,"volume":2336600},{"date":"2026-01-16T00:00:00Z","price":438.9599914550781,"volume":3297000},{"date":"2026-01-20T00:00:00Z","price":433.1499938964844,"volume":2958400},{"date":"2026-01-21T00:00:00Z","price":439.3500061035156,"volume":2633300},{"date":"2026-01-22T00:00:00Z","price":445.6400146484375,"volume":2214000},{"date":"2026-01-23T00:00:00Z","price":451.57000732421875,"volume":1639000},{"date":"2026-01-26T00:00:00Z","price":455.0299987792969,"volume":1945500},{"date":"2026-01-27T00:00:00Z","price":453.0299987792969,"volume":1929100},{"date":"2026-01-28T00:00:00Z","price":451.5,"volume":2281300},{"date":"2026-01-29T00:00:00Z","price":455.0,"volume":2717200},{"date":"2026-01-30T00:00:00Z","price":456.9700012207031,"volume":2816700},{"date":"2026-02-02T00:00:00Z","price":460.1600036621094,"volume":2191500},{"date":"2026-02-03T00:00:00Z","price":463.57000732421875,"volume":2912200},{"date":"2026-02-04T00:00:00Z","price":473.3299865722656,"volume":3420300},{"date":"2026-02-05T00:00:00Z","price":459.69000244140625,"volume":3453400},{"date":"2026-02-06T00:00:00Z","price":448.239990234375,"volume":3132800},{"date":"2026-02-09T00:00:00Z","price":456.3399963378906,"volume":3610600},{"date":"2026-02-10T00:00:00Z","price":460.510009765625,"volume":2567800},{"date":"2026-02-11T00:00:00Z","price":467.510009765625,"volume":2392600},{"date":"2026-02-12T00:00:00Z","price":472.8599853515625,"volume":3757600},{"date":"2026-02-13T00:00:00Z","price":481.0,"volume":4412900},{"date":"2026-02-17T00:00:00Z","price":482.2200012207031,"volume":2249500},{"date":"2026-02-18T00:00:00Z","price":485.2799987792969,"volume":2451000},{"date":"2026-02-19T00:00:00Z","price":490.1099853515625,"volume":3072600},{"date":"2026-02-20T00:00:00Z","price":496.510009765625,"volume":3202400},{"date":"2026-02-23T00:00:00Z","price":498.19000244140625,"volume":2159200},{"date":"2026-02-24T00:00:00Z","price":504.0,"volume":2761700},{"date":"2026-02-25T00:00:00Z","price":508.2699890136719,"volume":3483400},{"date":"2026-02-26T00:00:00Z","price":498.510009765625,"volume":1945600},{"date":"2026-02-27T00:00:00Z","price":508.0799865722656,"volume":3239500},{"date":"2026-03-02T00:00:00Z","price":509.3399963378906,"volume":3071800},{"date":"2026-03-03T00:00:00Z","price":501.67999267578125,"volume":3815300},{"date":"2026-03-04T00:00:00Z","price":499.19000244140625,"volume":2907000},{"date":"2026-03-05T00:00:00Z","price":490.05999755859375,"volume":3784900},{"date":"2026-03-06T00:00:00Z","price":484.739990234375,"volume":2195600},{"date":"2026-03-09T00:00:00Z","price":483.6199951171875,"volume":2279400},{"date":"2026-03-10T00:00:00Z","price":477.94000244140625,"volume":2505600},{"date":"2026-03-11T00:00:00Z","price":481.54998779296875,"volume":2007400},{"date":"2026-03-12T00:00:00Z","price":490.4100036621094,"volume":2908500},{"date":"2026-03-13T00:00:00Z","price":493.9200134277344,"volume":2648800},{"date":"2026-03-16T00:00:00Z","price":497.4100036621094,"volume":2217600},{"date":"2026-03-17T00:00:00Z","price":494.04998779296875,"volume":2471000},{"date":"2026-03-18T00:00:00Z","price":488.57000732421875,"volume":2200800},{"date":"2026-03-19T00:00:00Z","price":489.79998779296875,"volume":2744500},{"date":"2026-03-20T00:00:00Z","price":488.1499938964844,"volume":6334100},{"date":"2026-03-23T00:00:00Z","price":478.04998779296875,"volume":2794300},{"date":"2026-03-24T00:00:00Z","price":479.8399963378906,"volume":3181800},{"date":"2026-03-25T00:00:00Z","price":492.3399963378906,"volume":2086000},{"date":"2026-03-26T00:00:00Z","price":495.489990234375,"volume":3051700},{"date":"2026-03-27T00:00:00Z","price":491.1199951171875,"volume":2154100},{"date":"2026-03-30T00:00:00Z","price":499.260009765625,"volume":2458600},{"date":"2026-03-31T00:00:00Z","price":495.760009765625,"volume":2761300},{"date":"2026-04-01T00:00:00Z","price":493.8299865722656,"volume":2472400},{"date":"2026-04-02T00:00:00Z","price":502.6000061035156,"volume":2127700},{"date":"2026-04-06T00:00:00Z","price":499.4700012207031,"volume":1488700},{"date":"2026-04-07T00:00:00Z","price":494.5899963378906,"volume":1703800},{"date":"2026-04-08T00:00:00Z","price":500.4800109863281,"volume":2544000},{"date":"2026-04-09T00:00:00Z","price":503.29998779296875,"volume":1919000},{"date":"2026-04-10T00:00:00Z","price":503.1499938964844,"volume":1153000},{"date":"2026-04-13T00:00:00Z","price":508.8699951171875,"volume":2247600},{"date":"2026-04-14T00:00:00Z","price":499.6499938964844,"volume":1956500},{"date":"2026-04-15T00:00:00Z","price":497.94000244140625,"volume":1553000},{"date":"2026-04-16T00:00:00Z","price":499.2200012207031,"volume":1630800},{"date":"2026-04-17T00:00:00Z","price":492.2300109863281,"volume":3012400},{"date":"2026-04-20T00:00:00Z","price":498.1499938964844,"volume":1717500},{"date":"2026-04-21T00:00:00Z","price":494.8399963378906,"volume":1544400},{"date":"2026-04-22T00:00:00Z","price":494.6199951171875,"volume":1554600},{"date":"2026-04-23T00:00:00Z","price":508.05999755859375,"volume":1716400},{"date":"2026-04-24T00:00:00Z","price":510.29998779296875,"volume":1486800},{"date":"2026-04-27T00:00:00Z","price":510.75,"volume":1773700},{"date":"2026-04-28T00:00:00Z","price":510.2900085449219,"volume":2743200},{"date":"2026-04-29T00:00:00Z","price":504.7099914550781,"volume":1440000},{"date":"2026-04-30T00:00:00Z","price":501.1400146484375,"volume":3036800},{"date":"2026-05-01T00:00:00Z","price":507.9200134277344,"volume":2578300},{"date":"2026-05-04T00:00:00Z","price":493.54998779296875,"volume":2406600},{"date":"2026-05-05T00:00:00Z","price":500.2900085449219,"volume":1902800},{"date":"2026-05-06T00:00:00Z","price":501.8699951171875,"volume":2289300},{"date":"2026-05-07T00:00:00Z","price":493.8500061035156,"volume":1937600},{"date":"2026-05-08T00:00:00Z","price":493.1600036621094,"volume":1686200},{"date":"2026-05-11T00:00:00Z","price":504.3999938964844,"volume":1769200},{"date":"2026-05-12T00:00:00Z","price":503.8699951171875,"volume":1430400},{"date":"2026-05-13T00:00:00Z","price":513.260009765625,"volume":2359000},{"date":"2026-05-14T00:00:00Z","price":511.6499938964844,"volume":1969000},{"date":"2026-05-15T00:00:00Z","price":506.1099853515625,"volume":2157300},{"date":"2026-05-18T00:00:00Z","price":510.8599853515625,"volume":1881300},{"date":"2026-05-19T00:00:00Z","price":506.07000732421875,"volume":2104800},{"date":"2026-05-20T00:00:00Z","price":506.6300048828125,"volume":2049700},{"date":"2026-05-21T00:00:00Z","price":514.510009765625,"volume":1655700},{"date":"2026-05-22T00:00:00Z","price":517.5800170898438,"volume":1454000},{"date":"2026-05-26T00:00:00Z","price":514.969970703125,"volume":2099100},{"date":"2026-05-27T00:00:00Z","price":507.8699951171875,"volume":1594800},{"date":"2026-05-28T00:00:00Z","price":501.9800109863281,"volume":2266400},{"date":"2026-05-29T00:00:00Z","price":497.69000244140625,"volume":4481400},{"date":"2026-06-01T00:00:00Z","price":497.4100036621094,"volume":2507300},{"date":"2026-06-02T00:00:00Z","price":495.9100036621094,"volume":3010900},{"date":"2026-06-03T00:00:00Z","price":507.57000732421875,"volume":2283600},{"date":"2026-06-04T00:00:00Z","price":507.45001220703125,"volume":2995800},{"date":"2026-06-05T00:00:00Z","price":507.8999938964844,"volume":2886200},{"date":"2026-06-08T00:00:00Z","price":501.9200134277344,"volume":1890500},{"date":"2026-06-09T00:00:00Z","price":515.5900268554688,"volume":2956600},{"date":"2026-06-10T00:00:00Z","price":509.1600036621094,"volume":2572100},{"date":"2026-06-11T00:00:00Z","price":515.4400024414062,"volume":2259500},{"date":"2026-06-12T00:00:00Z","price":523.5700073242188,"volume":2191200},{"date":"2026-06-15T00:00:00Z","price":521.47998046875,"volume":2860700},{"date":"2026-06-16T00:00:00Z","price":518.1699829101562,"volume":2490600},{"date":"2026-06-17T00:00:00Z","price":515.8499755859375,"volume":2090800},{"date":"2026-06-18T00:00:00Z","price":512.1500244140625,"volume":5193700},{"date":"2026-06-22T00:00:00Z","price":516.7100219726562,"volume":1926100},{"date":"2026-06-23T00:00:00Z","price":512.260009765625,"volume":2215800},{"date":"2026-06-24T00:00:00Z","price":515.72998046875,"volume":2564900},{"date":"2026-06-25T00:00:00Z","price":522.280029296875,"volume":2281900},{"date":"2026-06-26T00:00:00Z","price":519.6199951171875,"volume":3318300},{"date":"2026-06-29T00:00:00Z","price":511.05999755859375,"volume":2314400},{"date":"2026-06-30T00:00:00Z","price":518.9400024414062,"volume":2581100},{"date":"2026-07-01T00:00:00Z","price":533.5499877929688,"volume":3087500},{"date":"2026-07-02T00:00:00Z","price":546.6400146484375,"volume":2275600},{"date":"2026-07-06T00:00:00Z","price":540.52001953125,"volume":2296700},{"date":"2026-07-07T00:00:00Z","price":538.22998046875,"volume":2098200},{"date":"2026-07-08T00:00:00Z","price":527.6699829101562,"volume":1619200},{"date":"2026-07-09T00:00:00Z","price":525.5599975585938,"volume":1870500},{"date":"2026-07-10T00:00:00Z","price":529.7899780273438,"volume":1858100},{"date":"2026-07-13T00:00:00Z","price":524.0599975585938,"volume":1628800},{"date":"2026-07-14T00:00:00Z","price":522.5399780273438,"volume":2153600},{"date":"2026-07-15T00:00:00Z","price":514.1500244140625,"volume":1529700},{"date":"2026-07-16T00:00:00Z","price":520.739990234375,"volume":2046100},{"date":"2026-07-17T00:00:00Z","price":513.219970703125,"volume":2780800},{"date":"2026-07-20T00:00:00Z","price":512.0499877929688,"volume":1583600},{"date":"2026-07-21T00:00:00Z","price":505.0299987792969,"volume":1777100},{"date":"2026-07-22T00:00:00Z","price":508.6700134277344,"volume":1636600},{"date":"2026-07-23T00:00:00Z","price":506.32000732421875,"volume":1808400},{"date":"2026-07-24T00:00:00Z","price":512.280029296875,"volume":1327200},{"date":"2026-07-27T00:00:00Z","price":507.0199890136719,"volume":1656100},{"date":"2026-07-28T00:00:00Z","price":511.17999267578125,"volume":2339600},{"date":"2026-07-29T00:00:00Z","price":511.1700134277344,"volume":2030200},{"date":"2026-07-30T00:00:00Z","price":508.6400146484375,"volume":2360800},{"date":"2026-07-31T00:00:00Z","price":478.3800048828125,"volume":5221600},{"date":"2026-08-03T00:00:00Z","price":480.4599914550781,"volume":2806200},{"date":"2026-08-04T00:00:00Z","price":484.6400146484375,"volume":2974700},{"date":"2026-08-05T00:00:00Z","price":491.04998779296875,"volume":2209600},{"date":"2026-08-06T00:00:00Z","price":490.1099853515625,"volume":2062400},{"date":"2026-08-07T00:00:00Z","price":489.9800109863281,"volume":1731300},{"date":"2026-08-10T00:00:00Z","price":492.4599914550781,"volume":1877600},{"date":"2026-08-11T00:00:00Z","price":490.5299987792969,"volume":1332200},{"date":"2026-08-12T00:00:00Z","price":479.42999267578125,"volume":2336900},{"date":"2026-08-13T00:00:00Z","price":478.20001220703125,"volume":2197600},{"date":"2026-08-14T00:00:00Z","price":482.739990234375,"volume":1365100},{"date":"2026-08-17T00:00:00Z","price":474.3299865722656,"volume":1745800},{"date":"2026-08-18T00:00:00Z","price":478.7099914550781,"volume":2401000},{"date":"2026-08-19T00:00:00Z","price":481.1300048828125,"volume":2847100},{"date":"2026-08-20T00:00:00Z","price":481.2900085449219,"volume":1811400},{"date":"2026-08-21T00:00:00Z","price":487.57000732421875,"volume":2048400},{"date":"2026-08-24T00:00:00Z","price":490.0299987792969,"volume":2184100},{"date":"2026-08-25T00:00:00Z","price":487.20001220703125,"volume":1785600},{"date":"2026-08-26T00:00:00Z","price":490.3299865722656,"volume":1843200},{"date":"2026-08-27T00:00:00Z","price":485.3500061035156,"volume":1899800},{"date":"2026-08-28T00:00:00Z","price":489.510009765625,"volume":1240800},{"date":"2026-08-31T00:00:00Z","price":489.5799865722656,"volume":2109600},{"date":"2026-09-01T00:00:00Z","price":486.760009765625,"volume":1641100},{"date":"2026-09-02T00:00:00Z","price":487.45001220703125,"volume":1154200},{"date":"2026-09-03T00:00:00Z","price":482.19000244140625,"volume":1829300},{"date":"2026-09-04T00:00:00Z","price":477.57000732421875,"volume":2273700},{"date":"2026-09-08T00:00:00Z","price":468.3800048828125,"volume":2580500},{"date":"2026-09-09T00:00:00Z","price":466.6499938964844,"volume":2095700},{"date":"2026-09-10T00:00:00Z","price":461.6199951171875,"volume":2149000},{"date":"2026-09-11T00:00:00Z","price":466.2200012207031,"volume":1631000},{"date":"2026-09-14T00:00:00Z","price":464.4100036621094,"volume":1439300},{"date":"2026-09-15T00:00:00Z","price":462.9599914550781,"volume":1641800},{"date":"2026-09-16T00:00:00Z","price":462.0899963378906,"volume":1338200},{"date":"2026-09-17T00:00:00Z","price":458.4800109863281,"volume":2189000},{"date":"2026-09-18T00:00:00Z","price":460.3999938964844,"volume":4475400},{"date":"2026-09-21T00:00:00Z","price":457.5,"volume":2016600},{"date":"2026-09-22T00:00:00Z","price":464.9100036621094,"volume":1934200},{"date":"2026-09-23T00:00:00Z","price":469.7200012207031,"volume":1925700},{"date":"2026-09-24T00:00:00Z","price":468.1400146484375,"volume":2084400},{"date":"2026-09-25T00:00:00Z","price":469.8900146484375,"volume":1618600},{"date":"2026-09-28T00:00:00Z","price":472.0400085449219,"volume":1868800},{"date":"2026-09-29T00:00:00Z","price":473.3699951171875,"volume":1908000},{"date":"2026-09-30T00:00:00Z","price":474.6499938964844,"volume":2640100},{"date":"2026-10-01T00:00:00Z","price":469.45001220703125,"volume":2124000},{"date":"2026-10-02T00:00:00Z","price":479.4800109863281,"volume":2533700},{"date":"2026-10-05T00:00:00Z","price":482.3800048828125,"volume":2797700},{"date":"2026-10-06T00:00:00Z","price":489.95001220703125,"volume":3161100},{"date":"2026-10-07T00:00:00Z","price":483.9800109863281,"volume":1942800},{"date":"2026-10-08T00:00:00Z","price":481.70001220703125,"volume":2117300},{"date":"2026-10-09T00:00:00Z","price":483.7300109863281,"volume":1590800},{"date":"2026-10-12T00:00:00Z","price":487.3500061035156,"volume":1457200},{"date":"2026-10-13T00:00:00Z","price":492.1099853515625,"volume":1394100},{"date":"2026-10-14T00:00:00Z","price":492.70001220703125,"volume":2484400},{"date":"2026-10-15T00:00:00Z","price":493.2200012207031,"volume":2547400},{"date":"2026-10-16T00:00:00Z","price":498.42999267578125,"volume":2036700},{"date":"2026-10-19T00:00:00Z","price":503.44000244140625,"volume":1724400},{"date":"2026-10-20T00:00:00Z","price":501.8900146484375,"volume":1822600},{"date":"2026-10-21T00:00:00Z","price":500.57000732421875,"volume":1430200},{"date":"2026-10-22T00:00:00Z","price":510.3599853515625,"volume":1956800},{"date":"2026-10-23T00:00:00Z","price":508.8299865722656,"volume":1665700},{"date":"2026-10-26T00:00:00Z","price":507.55999755859375,"volume":1663500},{"date":"2026-10-27T00:00:00Z","price":508.6499938964844,"volume":1710500},{"date":"2026-10-28T00:00:00Z","price":508.1600036621094,"volume":2179300},{"date":"2026-10-29T00:00:00Z","price":503.1499938964844,"volume":2840400},{"date":"2026-10-30T00:00:00Z","price":514.239990234375,"volume":3116800},{"date":"2026-11-02T00:00:00Z","price":519.719970703125,"volume":2646300},{"date":"2026-11-03T00:00:00Z","price":511.54998779296875,"volume":2192000},{"date":"2026-11-04T00:00:00Z","price":524.739990234375,"volume":2332600},{"date":"2026-11-05T00:00:00Z","price":521.22998046875,"volume":3532500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.61,"return90d":-2.309063369147568,"avgDollarVolume":1006437581.7841545,"historyDays":277,"eligible":true,"volatility":16.043023277230738,"rsi14":66.6423416849104,"sma200":494.56934982299805,"relativeVolume":1.7058467779024633,"high52":546.6400146484375,"low52":389.3800048828125,"rank":62,"score":38.38383838383838,"peSource":"https://finance.yahoo.com/quote/LIN/","peFetchedAt":"2026-11-06T02:49:43.134653+00:00","peStatus":"reported"},{"ticker":"IBM","companyName":"International Business Machines Corporation Common Stock","sector":"Technology","price":247.11000061035156,"change":-7.2100067138671875,"changePercent":-2.835013568034206,"marketCap":240363123128.0,"volume":5329400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":286.489990234375,"volume":4381300},{"date":"2025-10-02T00:00:00Z","price":286.7200012207031,"volume":3814200},{"date":"2025-10-03T00:00:00Z","price":288.3699951171875,"volume":4375100},{"date":"2025-10-06T00:00:00Z","price":289.4200134277344,"volume":2881900},{"date":"2025-10-07T00:00:00Z","price":293.8699951171875,"volume":7190100},{"date":"2025-10-08T00:00:00Z","price":289.4599914550781,"volume":5297000},{"date":"2025-10-09T00:00:00Z","price":288.2300109863281,"volume":4912400},{"date":"2025-10-10T00:00:00Z","price":277.82000732421875,"volume":4508500},{"date":"2025-10-13T00:00:00Z","price":277.2200012207031,"volume":4333800},{"date":"2025-10-14T00:00:00Z","price":276.1499938964844,"volume":3058100},{"date":"2025-10-15T00:00:00Z","price":280.75,"volume":3346800},{"date":"2025-10-16T00:00:00Z","price":275.9700012207031,"volume":2956900},{"date":"2025-10-17T00:00:00Z","price":281.2799987792969,"volume":5309600},{"date":"2025-10-20T00:00:00Z","price":283.6499938964844,"volume":3494300},{"date":"2025-10-21T00:00:00Z","price":282.04998779296875,"volume":4081000},{"date":"2025-10-22T00:00:00Z","price":287.510009765625,"volume":10538500},{"date":"2025-10-23T00:00:00Z","price":285.0,"volume":16676400},{"date":"2025-10-24T00:00:00Z","price":307.4599914550781,"volume":16914200},{"date":"2025-10-27T00:00:00Z","price":313.0899963378906,"volume":9868200},{"date":"2025-10-28T00:00:00Z","price":312.57000732421875,"volume":6044800},{"date":"2025-10-29T00:00:00Z","price":308.2099914550781,"volume":4135900},{"date":"2025-10-30T00:00:00Z","price":310.05999755859375,"volume":4694300},{"date":"2025-10-31T00:00:00Z","price":307.4100036621094,"volume":7697500},{"date":"2025-11-03T00:00:00Z","price":304.7300109863281,"volume":4958000},{"date":"2025-11-04T00:00:00Z","price":300.8500061035156,"volume":5677300},{"date":"2025-11-05T00:00:00Z","price":306.7699890136719,"volume":4650400},{"date":"2025-11-06T00:00:00Z","price":312.4200134277344,"volume":6818500},{"date":"2025-11-07T00:00:00Z","price":306.3800048828125,"volume":5070800},{"date":"2025-11-10T00:00:00Z","price":309.1300048828125,"volume":2975200},{"date":"2025-11-11T00:00:00Z","price":313.7200012207031,"volume":4381900},{"date":"2025-11-12T00:00:00Z","price":314.9800109863281,"volume":6042700},{"date":"2025-11-13T00:00:00Z","price":304.8599853515625,"volume":5310200},{"date":"2025-11-14T00:00:00Z","price":305.69000244140625,"volume":3592500},{"date":"2025-11-17T00:00:00Z","price":297.1700134277344,"volume":3909700},{"date":"2025-11-18T00:00:00Z","price":289.95001220703125,"volume":4861900},{"date":"2025-11-19T00:00:00Z","price":288.5299987792969,"volume":3595900},{"date":"2025-11-20T00:00:00Z","price":290.3999938964844,"volume":5597000},{"date":"2025-11-21T00:00:00Z","price":297.44000244140625,"volume":5710900},{"date":"2025-11-24T00:00:00Z","price":304.1199951171875,"volume":6050600},{"date":"2025-11-25T00:00:00Z","price":304.4800109863281,"volume":2825300},{"date":"2025-11-26T00:00:00Z","price":303.2099914550781,"volume":2196400},{"date":"2025-11-28T00:00:00Z","price":308.5799865722656,"volume":1689000},{"date":"2025-12-01T00:00:00Z","price":305.6700134277344,"volume":3166600},{"date":"2025-12-02T00:00:00Z","price":301.7799987792969,"volume":4261100},{"date":"2025-12-03T00:00:00Z","price":302.6199951171875,"volume":3953400},{"date":"2025-12-04T00:00:00Z","price":307.989990234375,"volume":2962500},{"date":"2025-12-05T00:00:00Z","price":307.94000244140625,"volume":2344700},{"date":"2025-12-08T00:00:00Z","price":309.17999267578125,"volume":3630200},{"date":"2025-12-09T00:00:00Z","price":310.4800109863281,"volume":2935300},{"date":"2025-12-10T00:00:00Z","price":312.6700134277344,"volume":3411500},{"date":"2025-12-11T00:00:00Z","price":310.739990234375,"volume":2755700},{"date":"2025-12-12T00:00:00Z","price":309.239990234375,"volume":2953400},{"date":"2025-12-15T00:00:00Z","price":308.6600036621094,"volume":3566700},{"date":"2025-12-16T00:00:00Z","price":303.17999267578125,"volume":3366900},{"date":"2025-12-17T00:00:00Z","price":303.32000732421875,"volume":3131000},{"date":"2025-12-18T00:00:00Z","price":300.45001220703125,"volume":5411700},{"date":"2025-12-19T00:00:00Z","price":300.9800109863281,"volume":11031000},{"date":"2025-12-22T00:00:00Z","price":302.7900085449219,"volume":2612100},{"date":"2025-12-23T00:00:00Z","price":303.7799987792969,"volume":2923000},{"date":"2025-12-24T00:00:00Z","price":304.55999755859375,"volume":1210600},{"date":"2025-12-26T00:00:00Z","price":305.0899963378906,"volume":2814700},{"date":"2025-12-29T00:00:00Z","price":305.739990234375,"volume":4664500},{"date":"2025-12-30T00:00:00Z","price":302.04998779296875,"volume":1883700},{"date":"2025-12-31T00:00:00Z","price":296.2099914550781,"volume":3430100},{"date":"2026-01-02T00:00:00Z","price":291.5,"volume":4662800},{"date":"2026-01-05T00:00:00Z","price":294.9700012207031,"volume":4190000},{"date":"2026-01-06T00:00:00Z","price":302.4700012207031,"volume":4147300},{"date":"2026-01-07T00:00:00Z","price":296.7300109863281,"volume":2833300},{"date":"2026-01-08T00:00:00Z","price":302.7200012207031,"volume":3343300},{"date":"2026-01-09T00:00:00Z","price":304.2200012207031,"volume":2718800},{"date":"2026-01-12T00:00:00Z","price":312.17999267578125,"volume":3895200},{"date":"2026-01-13T00:00:00Z","price":303.1600036621094,"volume":4507800},{"date":"2026-01-14T00:00:00Z","price":309.0299987792969,"volume":3779000},{"date":"2026-01-15T00:00:00Z","price":297.95001220703125,"volume":4932500},{"date":"2026-01-16T00:00:00Z","price":305.6700134277344,"volume":6199600},{"date":"2026-01-20T00:00:00Z","price":291.3500061035156,"volume":7275500},{"date":"2026-01-21T00:00:00Z","price":297.5400085449219,"volume":5185000},{"date":"2026-01-22T00:00:00Z","price":294.6700134277344,"volume":3670200},{"date":"2026-01-23T00:00:00Z","price":292.44000244140625,"volume":3298400},{"date":"2026-01-26T00:00:00Z","price":296.3299865722656,"volume":3726900},{"date":"2026-01-27T00:00:00Z","price":293.8599853515625,"volume":2954900},{"date":"2026-01-28T00:00:00Z","price":294.1600036621094,"volume":5790300},{"date":"2026-01-29T00:00:00Z","price":309.239990234375,"volume":10124900},{"date":"2026-01-30T00:00:00Z","price":306.70001220703125,"volume":5940700},{"date":"2026-02-02T00:00:00Z","price":314.7300109863281,"volume":4581200},{"date":"2026-02-03T00:00:00Z","price":294.30999755859375,"volume":11466500},{"date":"2026-02-04T00:00:00Z","price":289.04998779296875,"volume":8708000},{"date":"2026-02-05T00:00:00Z","price":289.8900146484375,"volume":5532800},{"date":"2026-02-06T00:00:00Z","price":298.92999267578125,"volume":3744300},{"date":"2026-02-09T00:00:00Z","price":296.3399963378906,"volume":4627800},{"date":"2026-02-10T00:00:00Z","price":291.760009765625,"volume":3837300},{"date":"2026-02-11T00:00:00Z","price":272.80999755859375,"volume":7628200},{"date":"2026-02-12T00:00:00Z","price":259.5199890136719,"volume":12565400},{"date":"2026-02-13T00:00:00Z","price":262.3800048828125,"volume":6842600},{"date":"2026-02-17T00:00:00Z","price":258.30999755859375,"volume":4929700},{"date":"2026-02-18T00:00:00Z","price":260.7900085449219,"volume":3949200},{"date":"2026-02-19T00:00:00Z","price":256.2799987792969,"volume":4948700},{"date":"2026-02-20T00:00:00Z","price":257.1600036621094,"volume":4708600},{"date":"2026-02-23T00:00:00Z","price":223.35000610351562,"volume":19522900},{"date":"2026-02-24T00:00:00Z","price":229.32000732421875,"volume":13379800},{"date":"2026-02-25T00:00:00Z","price":237.5399932861328,"volume":8569700},{"date":"2026-02-26T00:00:00Z","price":242.00999450683594,"volume":7343100},{"date":"2026-02-27T00:00:00Z","price":240.2100067138672,"volume":6642200},{"date":"2026-03-02T00:00:00Z","price":239.3699951171875,"volume":6220300},{"date":"2026-03-03T00:00:00Z","price":245.27999877929688,"volume":6960400},{"date":"2026-03-04T00:00:00Z","price":250.05999755859375,"volume":6085000},{"date":"2026-03-05T00:00:00Z","price":256.54998779296875,"volume":9894600},{"date":"2026-03-06T00:00:00Z","price":258.8500061035156,"volume":6234400},{"date":"2026-03-09T00:00:00Z","price":253.3300018310547,"volume":6126600},{"date":"2026-03-10T00:00:00Z","price":250.1999969482422,"volume":4938000},{"date":"2026-03-11T00:00:00Z","price":248.8699951171875,"volume":4008500},{"date":"2026-03-12T00:00:00Z","price":247.67999267578125,"volume":5547700},{"date":"2026-03-13T00:00:00Z","price":246.27999877929688,"volume":4338400},{"date":"2026-03-16T00:00:00Z","price":249.25,"volume":5674200},{"date":"2026-03-17T00:00:00Z","price":256.1099853515625,"volume":5840100},{"date":"2026-03-18T00:00:00Z","price":251.60000610351562,"volume":5177000},{"date":"2026-03-19T00:00:00Z","price":250.3699951171875,"volume":4249500},{"date":"2026-03-20T00:00:00Z","price":241.77000427246094,"volume":11314100},{"date":"2026-03-23T00:00:00Z","price":248.44000244140625,"volume":4972000},{"date":"2026-03-24T00:00:00Z","price":240.58999633789062,"volume":4151500},{"date":"2026-03-25T00:00:00Z","price":241.38999938964844,"volume":4207900},{"date":"2026-03-26T00:00:00Z","price":241.6699981689453,"volume":3606800},{"date":"2026-03-27T00:00:00Z","price":236.33999633789062,"volume":4853700},{"date":"2026-03-30T00:00:00Z","price":237.25,"volume":3882600},{"date":"2026-03-31T00:00:00Z","price":242.38999938964844,"volume":4750300},{"date":"2026-04-01T00:00:00Z","price":243.13999938964844,"volume":4228700},{"date":"2026-04-02T00:00:00Z","price":248.16000366210938,"volume":3350900},{"date":"2026-04-06T00:00:00Z","price":246.74000549316406,"volume":3376000},{"date":"2026-04-07T00:00:00Z","price":245.07000732421875,"volume":2356100},{"date":"2026-04-08T00:00:00Z","price":241.74000549316406,"volume":4771500},{"date":"2026-04-09T00:00:00Z","price":237.17999267578125,"volume":5078600},{"date":"2026-04-10T00:00:00Z","price":230.75999450683594,"volume":5869400},{"date":"2026-04-13T00:00:00Z","price":237.82000732421875,"volume":5349600},{"date":"2026-04-14T00:00:00Z","price":240.27000427246094,"volume":3777300},{"date":"2026-04-15T00:00:00Z","price":244.8000030517578,"volume":3879500},{"date":"2026-04-16T00:00:00Z","price":251.0,"volume":4817500},{"date":"2026-04-17T00:00:00Z","price":253.47000122070312,"volume":5671500},{"date":"2026-04-20T00:00:00Z","price":253.7100067138672,"volume":5157700},{"date":"2026-04-21T00:00:00Z","price":255.67999267578125,"volume":5584900},{"date":"2026-04-22T00:00:00Z","price":251.86000061035156,"volume":12190200},{"date":"2026-04-23T00:00:00Z","price":231.0800018310547,"volume":22297800},{"date":"2026-04-24T00:00:00Z","price":231.97999572753906,"volume":9816900},{"date":"2026-04-27T00:00:00Z","price":228.0500030517578,"volume":8060700},{"date":"2026-04-28T00:00:00Z","price":233.0399932861328,"volume":5162900},{"date":"2026-04-29T00:00:00Z","price":227.10000610351562,"volume":6443700},{"date":"2026-04-30T00:00:00Z","price":230.97999572753906,"volume":6283300},{"date":"2026-05-01T00:00:00Z","price":232.1999969482422,"volume":3582100},{"date":"2026-05-04T00:00:00Z","price":229.47999572753906,"volume":4003100},{"date":"2026-05-05T00:00:00Z","price":229.02999877929688,"volume":4221900},{"date":"2026-05-06T00:00:00Z","price":225.74000549316406,"volume":7673200},{"date":"2026-05-07T00:00:00Z","price":231.30999755859375,"volume":5485500},{"date":"2026-05-08T00:00:00Z","price":229.75999450683594,"volume":5332800},{"date":"2026-05-11T00:00:00Z","price":223.5500030517578,"volume":6677200},{"date":"2026-05-12T00:00:00Z","price":219.22000122070312,"volume":6045200},{"date":"2026-05-13T00:00:00Z","price":214.63999938964844,"volume":8361200},{"date":"2026-05-14T00:00:00Z","price":218.3699951171875,"volume":5906200},{"date":"2026-05-15T00:00:00Z","price":219.3000030517578,"volume":6154500},{"date":"2026-05-18T00:00:00Z","price":222.75,"volume":5946400},{"date":"2026-05-19T00:00:00Z","price":222.3300018310547,"volume":5937800},{"date":"2026-05-20T00:00:00Z","price":225.0,"volume":4873400},{"date":"2026-05-21T00:00:00Z","price":252.97000122070312,"volume":25707800},{"date":"2026-05-22T00:00:00Z","price":253.83999633789062,"volume":19072900},{"date":"2026-05-26T00:00:00Z","price":250.69000244140625,"volume":9256100},{"date":"2026-05-27T00:00:00Z","price":255.1999969482422,"volume":9275500},{"date":"2026-05-28T00:00:00Z","price":264.2200012207031,"volume":12432900},{"date":"2026-05-29T00:00:00Z","price":297.79998779296875,"volume":28481000},{"date":"2026-06-01T00:00:00Z","price":320.4200134277344,"volume":32880200},{"date":"2026-06-02T00:00:00Z","price":329.2300109863281,"volume":17210700},{"date":"2026-06-03T00:00:00Z","price":305.6300048828125,"volume":13926600},{"date":"2026-06-04T00:00:00Z","price":301.7699890136719,"volume":9608100},{"date":"2026-06-05T00:00:00Z","price":284.8399963378906,"volume":12509500},{"date":"2026-06-08T00:00:00Z","price":280.82000732421875,"volume":6790600},{"date":"2026-06-09T00:00:00Z","price":277.489990234375,"volume":9007900},{"date":"2026-06-10T00:00:00Z","price":272.3599853515625,"volume":5497100},{"date":"2026-06-11T00:00:00Z","price":274.8500061035156,"volume":7558300},{"date":"2026-06-12T00:00:00Z","price":272.239990234375,"volume":5748900},{"date":"2026-06-15T00:00:00Z","price":268.7099914550781,"volume":7178800},{"date":"2026-06-16T00:00:00Z","price":270.80999755859375,"volume":4917600},{"date":"2026-06-17T00:00:00Z","price":262.3500061035156,"volume":5537000},{"date":"2026-06-18T00:00:00Z","price":249.10000610351562,"volume":16619700},{"date":"2026-06-22T00:00:00Z","price":252.22000122070312,"volume":9615400},{"date":"2026-06-23T00:00:00Z","price":264.94000244140625,"volume":15686100},{"date":"2026-06-24T00:00:00Z","price":262.9599914550781,"volume":8149900},{"date":"2026-06-25T00:00:00Z","price":258.2699890136719,"volume":8520700},{"date":"2026-06-26T00:00:00Z","price":271.6300048828125,"volume":9719900},{"date":"2026-06-29T00:00:00Z","price":278.0,"volume":6464200},{"date":"2026-06-30T00:00:00Z","price":281.2099914550781,"volume":7458400},{"date":"2026-07-01T00:00:00Z","price":286.25,"volume":6905800},{"date":"2026-07-02T00:00:00Z","price":289.5199890136719,"volume":5944100},{"date":"2026-07-06T00:00:00Z","price":299.5199890136719,"volume":7181500},{"date":"2026-07-07T00:00:00Z","price":306.1300048828125,"volume":8618600},{"date":"2026-07-08T00:00:00Z","price":302.04998779296875,"volume":7416700},{"date":"2026-07-09T00:00:00Z","price":295.29998779296875,"volume":10842000},{"date":"2026-07-10T00:00:00Z","price":287.55999755859375,"volume":3640100},{"date":"2026-07-13T00:00:00Z","price":290.2300109863281,"volume":5024200},{"date":"2026-07-14T00:00:00Z","price":217.07000732421875,"volume":67440900},{"date":"2026-07-15T00:00:00Z","price":211.1999969482422,"volume":29590400},{"date":"2026-07-16T00:00:00Z","price":219.0500030517578,"volume":22533300},{"date":"2026-07-17T00:00:00Z","price":212.6699981689453,"volume":13150200},{"date":"2026-07-20T00:00:00Z","price":213.0,"volume":9585000},{"date":"2026-07-21T00:00:00Z","price":210.5,"volume":11954400},{"date":"2026-07-22T00:00:00Z","price":205.77000427246094,"volume":14606700},{"date":"2026-07-23T00:00:00Z","price":206.64999389648438,"volume":15306000},{"date":"2026-07-24T00:00:00Z","price":214.19000244140625,"volume":10578800},{"date":"2026-07-27T00:00:00Z","price":216.27999877929688,"volume":8362300},{"date":"2026-07-28T00:00:00Z","price":227.5500030517578,"volume":13263000},{"date":"2026-07-29T00:00:00Z","price":226.44000244140625,"volume":8806700},{"date":"2026-07-30T00:00:00Z","price":221.74000549316406,"volume":9675200},{"date":"2026-07-31T00:00:00Z","price":223.64999389648438,"volume":9093600},{"date":"2026-08-03T00:00:00Z","price":226.30999755859375,"volume":7974700},{"date":"2026-08-04T00:00:00Z","price":235.14999389648438,"volume":7537900},{"date":"2026-08-05T00:00:00Z","price":235.9199981689453,"volume":5726900},{"date":"2026-08-06T00:00:00Z","price":233.42999267578125,"volume":4250100},{"date":"2026-08-07T00:00:00Z","price":237.27999877929688,"volume":4763300},{"date":"2026-08-10T00:00:00Z","price":236.30999755859375,"volume":7348900},{"date":"2026-08-11T00:00:00Z","price":238.4199981689453,"volume":4469000},{"date":"2026-08-12T00:00:00Z","price":235.97999572753906,"volume":5696200},{"date":"2026-08-13T00:00:00Z","price":237.13999938964844,"volume":5395200},{"date":"2026-08-14T00:00:00Z","price":234.32000732421875,"volume":4523500},{"date":"2026-08-17T00:00:00Z","price":228.85000610351562,"volume":7564300},{"date":"2026-08-18T00:00:00Z","price":232.6699981689453,"volume":4650100},{"date":"2026-08-19T00:00:00Z","price":237.16000366210938,"volume":5342600},{"date":"2026-08-20T00:00:00Z","price":233.69000244140625,"volume":4986900},{"date":"2026-08-21T00:00:00Z","price":235.67999267578125,"volume":3888700},{"date":"2026-08-24T00:00:00Z","price":231.0399932861328,"volume":4078300},{"date":"2026-08-25T00:00:00Z","price":234.19000244140625,"volume":3022800},{"date":"2026-08-26T00:00:00Z","price":229.8699951171875,"volume":4632000},{"date":"2026-08-27T00:00:00Z","price":238.7899932861328,"volume":5501300},{"date":"2026-08-28T00:00:00Z","price":235.58999633789062,"volume":3943300},{"date":"2026-08-31T00:00:00Z","price":233.8699951171875,"volume":6096600},{"date":"2026-09-01T00:00:00Z","price":231.39999389648438,"volume":3236800},{"date":"2026-09-02T00:00:00Z","price":231.6999969482422,"volume":4653600},{"date":"2026-09-03T00:00:00Z","price":234.7100067138672,"volume":4371500},{"date":"2026-09-04T00:00:00Z","price":234.88999938964844,"volume":3721100},{"date":"2026-09-08T00:00:00Z","price":232.08999633789062,"volume":4785300},{"date":"2026-09-09T00:00:00Z","price":239.94000244140625,"volume":6397500},{"date":"2026-09-10T00:00:00Z","price":234.02000427246094,"volume":5817600},{"date":"2026-09-11T00:00:00Z","price":243.2899932861328,"volume":4914700},{"date":"2026-09-14T00:00:00Z","price":249.08999633789062,"volume":6959400},{"date":"2026-09-15T00:00:00Z","price":248.3699951171875,"volume":4516800},{"date":"2026-09-16T00:00:00Z","price":237.49000549316406,"volume":6181800},{"date":"2026-09-17T00:00:00Z","price":237.75,"volume":5901300},{"date":"2026-09-18T00:00:00Z","price":229.5500030517578,"volume":13413800},{"date":"2026-09-21T00:00:00Z","price":231.92999267578125,"volume":8200100},{"date":"2026-09-22T00:00:00Z","price":231.3800048828125,"volume":4801500},{"date":"2026-09-23T00:00:00Z","price":232.75999450683594,"volume":4536600},{"date":"2026-09-24T00:00:00Z","price":227.05999755859375,"volume":4142400},{"date":"2026-09-25T00:00:00Z","price":225.50999450683594,"volume":4143500},{"date":"2026-09-28T00:00:00Z","price":220.6699981689453,"volume":5285800},{"date":"2026-09-29T00:00:00Z","price":219.99000549316406,"volume":3762100},{"date":"2026-09-30T00:00:00Z","price":219.92999267578125,"volume":4569800},{"date":"2026-10-01T00:00:00Z","price":225.6199951171875,"volume":8880700},{"date":"2026-10-02T00:00:00Z","price":222.63999938964844,"volume":7748800},{"date":"2026-10-05T00:00:00Z","price":221.5800018310547,"volume":6311400},{"date":"2026-10-06T00:00:00Z","price":221.2899932861328,"volume":3933000},{"date":"2026-10-07T00:00:00Z","price":220.50999450683594,"volume":3891400},{"date":"2026-10-08T00:00:00Z","price":226.61000061035156,"volume":8921900},{"date":"2026-10-09T00:00:00Z","price":227.1300048828125,"volume":3351300},{"date":"2026-10-12T00:00:00Z","price":227.02000427246094,"volume":2763600},{"date":"2026-10-13T00:00:00Z","price":230.77999877929688,"volume":5119200},{"date":"2026-10-14T00:00:00Z","price":227.8800048828125,"volume":4049300},{"date":"2026-10-15T00:00:00Z","price":234.1199951171875,"volume":5590700},{"date":"2026-10-16T00:00:00Z","price":232.13999938964844,"volume":6952700},{"date":"2026-10-19T00:00:00Z","price":236.38999938964844,"volume":4906600},{"date":"2026-10-20T00:00:00Z","price":241.9199981689453,"volume":5746300},{"date":"2026-10-21T00:00:00Z","price":251.4600067138672,"volume":10027800},{"date":"2026-10-22T00:00:00Z","price":252.11000061035156,"volume":11626300},{"date":"2026-10-23T00:00:00Z","price":253.55999755859375,"volume":5888000},{"date":"2026-10-26T00:00:00Z","price":253.44000244140625,"volume":3745500},{"date":"2026-10-27T00:00:00Z","price":250.25,"volume":3654800},{"date":"2026-10-28T00:00:00Z","price":253.22000122070312,"volume":3698600},{"date":"2026-10-29T00:00:00Z","price":258.2799987792969,"volume":3934500},{"date":"2026-10-30T00:00:00Z","price":257.80999755859375,"volume":5738100},{"date":"2026-11-02T00:00:00Z","price":252.50999450683594,"volume":5583900},{"date":"2026-11-03T00:00:00Z","price":250.0399932861328,"volume":3451200},{"date":"2026-11-04T00:00:00Z","price":254.32000732421875,"volume":3761100},{"date":"2026-11-05T00:00:00Z","price":247.11000061035156,"volume":5329400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.08,"return90d":-13.6733622321916,"avgDollarVolume":1275250638.5821388,"historyDays":277,"eligible":true,"volatility":29.063795224601236,"rsi14":64.25985454591967,"sma200":248.21924919128418,"relativeVolume":0.9873357195873184,"high52":329.2300109863281,"low52":205.77000427246094,"rank":63,"score":37.37373737373738,"peSource":"https://finance.yahoo.com/quote/IBM/","peFetchedAt":"2026-11-06T02:49:43.395187+00:00","peStatus":"reported"},{"ticker":"DELL","companyName":"Dell Technologies Inc. Class C Common Stock ","sector":"Technology","price":316.9100036621094,"change":-55.449981689453125,"changePercent":-14.891498515099633,"marketCap":236751235590.0,"volume":14117600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":149.67999267578125,"volume":13612000},{"date":"2025-10-02T00:00:00Z","price":147.3699951171875,"volume":7490800},{"date":"2025-10-03T00:00:00Z","price":140.74000549316406,"volume":6526700},{"date":"2025-10-06T00:00:00Z","price":145.75999450683594,"volume":10454700},{"date":"2025-10-07T00:00:00Z","price":150.8699951171875,"volume":18683200},{"date":"2025-10-08T00:00:00Z","price":164.52999877929688,"volume":18937900},{"date":"2025-10-09T00:00:00Z","price":155.9499969482422,"volume":13275600},{"date":"2025-10-10T00:00:00Z","price":150.57000732421875,"volume":11749100},{"date":"2025-10-13T00:00:00Z","price":153.39999389648438,"volume":6800900},{"date":"2025-10-14T00:00:00Z","price":148.77000427246094,"volume":7096400},{"date":"2025-10-15T00:00:00Z","price":153.6999969482422,"volume":5804500},{"date":"2025-10-16T00:00:00Z","price":151.30999755859375,"volume":6947600},{"date":"2025-10-17T00:00:00Z","price":149.58999633789062,"volume":5301500},{"date":"2025-10-20T00:00:00Z","price":147.8699951171875,"volume":5829600},{"date":"2025-10-21T00:00:00Z","price":149.42999267578125,"volume":5191400},{"date":"2025-10-22T00:00:00Z","price":150.1300048828125,"volume":6136700},{"date":"2025-10-23T00:00:00Z","price":154.22999572753906,"volume":5817200},{"date":"2025-10-24T00:00:00Z","price":158.63999938964844,"volume":5081500},{"date":"2025-10-27T00:00:00Z","price":162.19000244140625,"volume":5480000},{"date":"2025-10-28T00:00:00Z","price":164.8800048828125,"volume":6446400},{"date":"2025-10-29T00:00:00Z","price":163.60000610351562,"volume":4511500},{"date":"2025-10-30T00:00:00Z","price":161.00999450683594,"volume":3105200},{"date":"2025-10-31T00:00:00Z","price":162.00999450683594,"volume":4079200},{"date":"2025-11-03T00:00:00Z","price":160.11000061035156,"volume":4614600},{"date":"2025-11-04T00:00:00Z","price":154.63999938964844,"volume":5330200},{"date":"2025-11-05T00:00:00Z","price":152.41000366210938,"volume":7326500},{"date":"2025-11-06T00:00:00Z","price":149.17999267578125,"volume":4255100},{"date":"2025-11-07T00:00:00Z","price":146.6999969482422,"volume":5780800},{"date":"2025-11-10T00:00:00Z","price":142.69000244140625,"volume":8203600},{"date":"2025-11-11T00:00:00Z","price":138.75999450683594,"volume":7116100},{"date":"2025-11-12T00:00:00Z","price":140.7100067138672,"volume":5503000},{"date":"2025-11-13T00:00:00Z","price":133.94000244140625,"volume":6912000},{"date":"2025-11-14T00:00:00Z","price":133.75999450683594,"volume":5573300},{"date":"2025-11-17T00:00:00Z","price":122.4800033569336,"volume":15291100},{"date":"2025-11-18T00:00:00Z","price":122.69000244140625,"volume":10147100},{"date":"2025-11-19T00:00:00Z","price":119.37999725341797,"volume":6729200},{"date":"2025-11-20T00:00:00Z","price":117.4000015258789,"volume":8855000},{"date":"2025-11-21T00:00:00Z","price":122.51000213623047,"volume":8401600},{"date":"2025-11-24T00:00:00Z","price":127.22000122070312,"volume":8985900},{"date":"2025-11-25T00:00:00Z","price":125.91999816894531,"volume":14794100},{"date":"2025-11-26T00:00:00Z","price":133.25999450683594,"volume":16424900},{"date":"2025-11-28T00:00:00Z","price":133.35000610351562,"volume":5612600},{"date":"2025-12-01T00:00:00Z","price":132.08999633789062,"volume":6720100},{"date":"2025-12-02T00:00:00Z","price":135.9499969482422,"volume":6981600},{"date":"2025-12-03T00:00:00Z","price":133.6300048828125,"volume":5630700},{"date":"2025-12-04T00:00:00Z","price":138.99000549316406,"volume":6857100},{"date":"2025-12-05T00:00:00Z","price":138.91000366210938,"volume":5001600},{"date":"2025-12-08T00:00:00Z","price":140.41000366210938,"volume":3915400},{"date":"2025-12-09T00:00:00Z","price":138.22000122070312,"volume":3464800},{"date":"2025-12-10T00:00:00Z","price":140.6300048828125,"volume":4576000},{"date":"2025-12-11T00:00:00Z","price":138.60000610351562,"volume":4933500},{"date":"2025-12-12T00:00:00Z","price":129.97999572753906,"volume":9299000},{"date":"2025-12-15T00:00:00Z","price":130.50999450683594,"volume":5336200},{"date":"2025-12-16T00:00:00Z","price":133.75,"volume":5365600},{"date":"2025-12-17T00:00:00Z","price":127.88999938964844,"volume":6125700},{"date":"2025-12-18T00:00:00Z","price":122.94000244140625,"volume":9344800},{"date":"2025-12-19T00:00:00Z","price":126.41999816894531,"volume":9715400},{"date":"2025-12-22T00:00:00Z","price":126.61000061035156,"volume":4852700},{"date":"2025-12-23T00:00:00Z","price":127.62000274658203,"volume":3494400},{"date":"2025-12-24T00:00:00Z","price":128.3800048828125,"volume":1756000},{"date":"2025-12-26T00:00:00Z","price":129.24000549316406,"volume":2733200},{"date":"2025-12-29T00:00:00Z","price":127.45999908447266,"volume":3112000},{"date":"2025-12-30T00:00:00Z","price":127.91999816894531,"volume":2754500},{"date":"2025-12-31T00:00:00Z","price":125.87999725341797,"volume":2925700},{"date":"2026-01-02T00:00:00Z","price":127.80000305175781,"volume":4959300},{"date":"2026-01-05T00:00:00Z","price":124.01000213623047,"volume":8471000},{"date":"2026-01-06T00:00:00Z","price":123.93000030517578,"volume":6595600},{"date":"2026-01-07T00:00:00Z","price":120.06999969482422,"volume":10343400},{"date":"2026-01-08T00:00:00Z","price":118.5,"volume":11522100},{"date":"2026-01-09T00:00:00Z","price":120.62000274658203,"volume":7001500},{"date":"2026-01-12T00:00:00Z","price":120.47000122070312,"volume":5203400},{"date":"2026-01-13T00:00:00Z","price":119.66000366210938,"volume":5641600},{"date":"2026-01-14T00:00:00Z","price":118.69000244140625,"volume":4788300},{"date":"2026-01-15T00:00:00Z","price":119.66000366210938,"volume":6834000},{"date":"2026-01-16T00:00:00Z","price":120.52999877929688,"volume":9023300},{"date":"2026-01-20T00:00:00Z","price":111.06999969482422,"volume":11625700},{"date":"2026-01-21T00:00:00Z","price":113.26000213623047,"volume":9162300},{"date":"2026-01-22T00:00:00Z","price":117.16999816894531,"volume":8372200},{"date":"2026-01-23T00:00:00Z","price":115.43000030517578,"volume":6342800},{"date":"2026-01-26T00:00:00Z","price":115.93000030517578,"volume":6309400},{"date":"2026-01-27T00:00:00Z","price":114.66000366210938,"volume":5058300},{"date":"2026-01-28T00:00:00Z","price":117.31999969482422,"volume":5300400},{"date":"2026-01-29T00:00:00Z","price":118.48999786376953,"volume":6246400},{"date":"2026-01-30T00:00:00Z","price":114.44000244140625,"volume":10734700},{"date":"2026-02-02T00:00:00Z","price":119.16000366210938,"volume":8019700},{"date":"2026-02-03T00:00:00Z","price":117.1500015258789,"volume":8764600},{"date":"2026-02-04T00:00:00Z","price":122.04000091552734,"volume":10914500},{"date":"2026-02-05T00:00:00Z","price":115.38999938964844,"volume":9298400},{"date":"2026-02-06T00:00:00Z","price":121.05000305175781,"volume":7918000},{"date":"2026-02-09T00:00:00Z","price":120.91000366210938,"volume":5016800},{"date":"2026-02-10T00:00:00Z","price":126.01000213623047,"volume":6194100},{"date":"2026-02-11T00:00:00Z","price":124.16000366210938,"volume":5431200},{"date":"2026-02-12T00:00:00Z","price":112.81999969482422,"volume":11756600},{"date":"2026-02-13T00:00:00Z","price":117.48999786376953,"volume":10480400},{"date":"2026-02-17T00:00:00Z","price":116.08999633789062,"volume":5303700},{"date":"2026-02-18T00:00:00Z","price":116.77999877929688,"volume":5783400},{"date":"2026-02-19T00:00:00Z","price":119.05999755859375,"volume":7042300},{"date":"2026-02-20T00:00:00Z","price":122.2699966430664,"volume":7763500},{"date":"2026-02-23T00:00:00Z","price":119.13999938964844,"volume":6962300},{"date":"2026-02-24T00:00:00Z","price":119.77999877929688,"volume":4937700},{"date":"2026-02-25T00:00:00Z","price":123.4800033569336,"volume":8220000},{"date":"2026-02-26T00:00:00Z","price":121.44999694824219,"volume":14418100},{"date":"2026-02-27T00:00:00Z","price":148.0800018310547,"volume":33475600},{"date":"2026-03-02T00:00:00Z","price":153.5500030517578,"volume":12554200},{"date":"2026-03-03T00:00:00Z","price":145.17999267578125,"volume":15258200},{"date":"2026-03-04T00:00:00Z","price":147.10000610351562,"volume":8505500},{"date":"2026-03-05T00:00:00Z","price":146.52000427246094,"volume":7027600},{"date":"2026-03-06T00:00:00Z","price":146.47999572753906,"volume":7100400},{"date":"2026-03-09T00:00:00Z","price":146.50999450683594,"volume":7400600},{"date":"2026-03-10T00:00:00Z","price":143.8000030517578,"volume":7518700},{"date":"2026-03-11T00:00:00Z","price":147.3699951171875,"volume":5405700},{"date":"2026-03-12T00:00:00Z","price":149.91000366210938,"volume":7340900},{"date":"2026-03-13T00:00:00Z","price":151.6199951171875,"volume":6441100},{"date":"2026-03-16T00:00:00Z","price":156.5399932861328,"volume":7923400},{"date":"2026-03-17T00:00:00Z","price":153.00999450683594,"volume":6675800},{"date":"2026-03-18T00:00:00Z","price":149.2100067138672,"volume":5460700},{"date":"2026-03-19T00:00:00Z","price":156.75999450683594,"volume":7715300},{"date":"2026-03-20T00:00:00Z","price":157.6699981689453,"volume":23135900},{"date":"2026-03-23T00:00:00Z","price":164.58999633789062,"volume":10721300},{"date":"2026-03-24T00:00:00Z","price":176.91000366210938,"volume":15886500},{"date":"2026-03-25T00:00:00Z","price":184.00999450683594,"volume":11330800},{"date":"2026-03-26T00:00:00Z","price":175.82000732421875,"volume":11061300},{"date":"2026-03-27T00:00:00Z","price":171.80999755859375,"volume":8011500},{"date":"2026-03-30T00:00:00Z","price":164.66000366210938,"volume":10135300},{"date":"2026-03-31T00:00:00Z","price":164.1300048828125,"volume":13713700},{"date":"2026-04-01T00:00:00Z","price":169.3800048828125,"volume":7311100},{"date":"2026-04-02T00:00:00Z","price":174.3699951171875,"volume":5217100},{"date":"2026-04-06T00:00:00Z","price":173.17999267578125,"volume":3925400},{"date":"2026-04-07T00:00:00Z","price":177.69000244140625,"volume":5753000},{"date":"2026-04-08T00:00:00Z","price":185.47000122070312,"volume":7212000},{"date":"2026-04-09T00:00:00Z","price":181.4600067138672,"volume":4500900},{"date":"2026-04-10T00:00:00Z","price":177.8000030517578,"volume":4279700},{"date":"2026-04-13T00:00:00Z","price":189.7899932861328,"volume":10506700},{"date":"2026-04-14T00:00:00Z","price":184.50999450683594,"volume":6256400},{"date":"2026-04-15T00:00:00Z","price":177.27999877929688,"volume":7793300},{"date":"2026-04-16T00:00:00Z","price":193.08999633789062,"volume":11474700},{"date":"2026-04-17T00:00:00Z","price":196.5500030517578,"volume":6311200},{"date":"2026-04-20T00:00:00Z","price":204.24000549316406,"volume":7155800},{"date":"2026-04-21T00:00:00Z","price":212.36000061035156,"volume":9078200},{"date":"2026-04-22T00:00:00Z","price":214.64999389648438,"volume":5482100},{"date":"2026-04-23T00:00:00Z","price":212.13999938964844,"volume":4421500},{"date":"2026-04-24T00:00:00Z","price":216.08999633789062,"volume":4621400},{"date":"2026-04-27T00:00:00Z","price":215.97000122070312,"volume":5821000},{"date":"2026-04-28T00:00:00Z","price":205.92999267578125,"volume":4437700},{"date":"2026-04-29T00:00:00Z","price":205.66000366210938,"volume":3635700},{"date":"2026-04-30T00:00:00Z","price":208.9499969482422,"volume":5635800},{"date":"2026-05-01T00:00:00Z","price":210.1699981689453,"volume":3010600},{"date":"2026-05-04T00:00:00Z","price":211.63999938964844,"volume":3842400},{"date":"2026-05-05T00:00:00Z","price":216.32000732421875,"volume":4360800},{"date":"2026-05-06T00:00:00Z","price":238.8000030517578,"volume":9187200},{"date":"2026-05-07T00:00:00Z","price":230.27000427246094,"volume":4848300},{"date":"2026-05-08T00:00:00Z","price":260.4599914550781,"volume":12168100},{"date":"2026-05-11T00:00:00Z","price":247.0399932861328,"volume":11517000},{"date":"2026-05-12T00:00:00Z","price":238.94000244140625,"volume":7150800},{"date":"2026-05-13T00:00:00Z","price":243.8699951171875,"volume":5008500},{"date":"2026-05-14T00:00:00Z","price":247.88999938964844,"volume":6241900},{"date":"2026-05-15T00:00:00Z","price":241.99000549316406,"volume":4833100},{"date":"2026-05-18T00:00:00Z","price":238.02999877929688,"volume":5132600},{"date":"2026-05-19T00:00:00Z","price":235.25999450683594,"volume":4082700},{"date":"2026-05-20T00:00:00Z","price":242.92999267578125,"volume":4332900},{"date":"2026-05-21T00:00:00Z","price":252.8000030517578,"volume":5075000},{"date":"2026-05-22T00:00:00Z","price":295.19000244140625,"volume":15291500},{"date":"2026-05-26T00:00:00Z","price":305.0799865722656,"volume":10305700},{"date":"2026-05-27T00:00:00Z","price":305.32000732421875,"volume":8262400},{"date":"2026-05-28T00:00:00Z","price":317.04998779296875,"volume":26611300},{"date":"2026-05-29T00:00:00Z","price":420.9100036621094,"volume":41833000},{"date":"2026-06-01T00:00:00Z","price":465.9599914550781,"volume":20849200},{"date":"2026-06-02T00:00:00Z","price":435.30999755859375,"volume":16018500},{"date":"2026-06-03T00:00:00Z","price":421.0799865722656,"volume":14231100},{"date":"2026-06-04T00:00:00Z","price":422.04998779296875,"volume":12297400},{"date":"2026-06-05T00:00:00Z","price":394.3900146484375,"volume":10990300},{"date":"2026-06-08T00:00:00Z","price":400.7699890136719,"volume":8569700},{"date":"2026-06-09T00:00:00Z","price":381.7799987792969,"volume":10471800},{"date":"2026-06-10T00:00:00Z","price":369.8299865722656,"volume":9281200},{"date":"2026-06-11T00:00:00Z","price":391.45001220703125,"volume":7869800},{"date":"2026-06-12T00:00:00Z","price":395.57000732421875,"volume":6059100},{"date":"2026-06-15T00:00:00Z","price":409.07000732421875,"volume":7036600},{"date":"2026-06-16T00:00:00Z","price":404.0799865722656,"volume":6326500},{"date":"2026-06-17T00:00:00Z","price":419.32000732421875,"volume":8754000},{"date":"2026-06-18T00:00:00Z","price":409.5,"volume":15360600},{"date":"2026-06-22T00:00:00Z","price":418.7099914550781,"volume":7336900},{"date":"2026-06-23T00:00:00Z","price":427.7799987792969,"volume":6643900},{"date":"2026-06-24T00:00:00Z","price":434.05999755859375,"volume":6317200},{"date":"2026-06-25T00:00:00Z","price":409.45001220703125,"volume":11179200},{"date":"2026-06-26T00:00:00Z","price":399.489990234375,"volume":10833000},{"date":"2026-06-29T00:00:00Z","price":414.6099853515625,"volume":8818500},{"date":"2026-06-30T00:00:00Z","price":431.4599914550781,"volume":6903800},{"date":"2026-07-01T00:00:00Z","price":425.25,"volume":6027600},{"date":"2026-07-02T00:00:00Z","price":394.32000732421875,"volume":6611600},{"date":"2026-07-06T00:00:00Z","price":411.79998779296875,"volume":7260400},{"date":"2026-07-07T00:00:00Z","price":417.2799987792969,"volume":7050100},{"date":"2026-07-08T00:00:00Z","price":431.9700012207031,"volume":9774300},{"date":"2026-07-09T00:00:00Z","price":450.2200012207031,"volume":7928000},{"date":"2026-07-10T00:00:00Z","price":434.9700012207031,"volume":5146800},{"date":"2026-07-13T00:00:00Z","price":427.1099853515625,"volume":4661700},{"date":"2026-07-14T00:00:00Z","price":457.5400085449219,"volume":7198300},{"date":"2026-07-15T00:00:00Z","price":412.67999267578125,"volume":12957600},{"date":"2026-07-16T00:00:00Z","price":391.3800048828125,"volume":6441800},{"date":"2026-07-17T00:00:00Z","price":396.3399963378906,"volume":7290800},{"date":"2026-07-20T00:00:00Z","price":381.8800048828125,"volume":4725800},{"date":"2026-07-21T00:00:00Z","price":404.1499938964844,"volume":5277300},{"date":"2026-07-22T00:00:00Z","price":441.79998779296875,"volume":7215000},{"date":"2026-07-23T00:00:00Z","price":439.3399963378906,"volume":5118500},{"date":"2026-07-24T00:00:00Z","price":437.5,"volume":4604100},{"date":"2026-07-27T00:00:00Z","price":426.9100036621094,"volume":4960400},{"date":"2026-07-28T00:00:00Z","price":392.1000061035156,"volume":9448700},{"date":"2026-07-29T00:00:00Z","price":369.6400146484375,"volume":6349100},{"date":"2026-07-30T00:00:00Z","price":404.80999755859375,"volume":6193700},{"date":"2026-07-31T00:00:00Z","price":405.3699951171875,"volume":4853900},{"date":"2026-08-03T00:00:00Z","price":429.0199890136719,"volume":4838300},{"date":"2026-08-04T00:00:00Z","price":467.2699890136719,"volume":7583200},{"date":"2026-08-05T00:00:00Z","price":462.70001220703125,"volume":6984200},{"date":"2026-08-06T00:00:00Z","price":437.6499938964844,"volume":6094400},{"date":"2026-08-07T00:00:00Z","price":453.7699890136719,"volume":5208400},{"date":"2026-08-10T00:00:00Z","price":457.8800048828125,"volume":4986600},{"date":"2026-08-11T00:00:00Z","price":440.9700012207031,"volume":4796100},{"date":"2026-08-12T00:00:00Z","price":484.5,"volume":6243900},{"date":"2026-08-13T00:00:00Z","price":494.510009765625,"volume":8064000},{"date":"2026-08-14T00:00:00Z","price":490.80999755859375,"volume":3992900},{"date":"2026-08-17T00:00:00Z","price":479.80999755859375,"volume":5273700},{"date":"2026-08-18T00:00:00Z","price":468.6499938964844,"volume":5530200},{"date":"2026-08-19T00:00:00Z","price":437.54998779296875,"volume":7087900},{"date":"2026-08-20T00:00:00Z","price":434.7799987792969,"volume":3633000},{"date":"2026-08-21T00:00:00Z","price":442.0799865722656,"volume":3687700},{"date":"2026-08-24T00:00:00Z","price":433.19000244140625,"volume":4337900},{"date":"2026-08-25T00:00:00Z","price":451.5,"volume":3895600},{"date":"2026-08-26T00:00:00Z","price":463.82000732421875,"volume":4459600},{"date":"2026-08-27T00:00:00Z","price":472.260009765625,"volume":4642600},{"date":"2026-08-28T00:00:00Z","price":456.239990234375,"volume":3954900},{"date":"2026-08-31T00:00:00Z","price":456.010009765625,"volume":7686500},{"date":"2026-09-01T00:00:00Z","price":425.0,"volume":15948000},{"date":"2026-09-02T00:00:00Z","price":492.20001220703125,"volume":36720200},{"date":"2026-09-03T00:00:00Z","price":516.3900146484375,"volume":20328000},{"date":"2026-09-04T00:00:00Z","price":524.1400146484375,"volume":11118700},{"date":"2026-09-08T00:00:00Z","price":533.8800048828125,"volume":6662500},{"date":"2026-09-09T00:00:00Z","price":535.25,"volume":7282300},{"date":"2026-09-10T00:00:00Z","price":506.6199951171875,"volume":5917200},{"date":"2026-09-11T00:00:00Z","price":567.2899780273438,"volume":14473500},{"date":"2026-09-14T00:00:00Z","price":534.280029296875,"volume":9173800},{"date":"2026-09-15T00:00:00Z","price":543.510009765625,"volume":9830600},{"date":"2026-09-16T00:00:00Z","price":563.2899780273438,"volume":13108100},{"date":"2026-09-17T00:00:00Z","price":588.4000244140625,"volume":9350700},{"date":"2026-09-18T00:00:00Z","price":568.0599975585938,"volume":11739100},{"date":"2026-09-21T00:00:00Z","price":575.3099975585938,"volume":7736600},{"date":"2026-09-22T00:00:00Z","price":548.9199829101562,"volume":9781600},{"date":"2026-09-23T00:00:00Z","price":549.8300170898438,"volume":8252300},{"date":"2026-09-24T00:00:00Z","price":536.02001953125,"volume":7963000},{"date":"2026-09-25T00:00:00Z","price":562.8900146484375,"volume":8729800},{"date":"2026-09-28T00:00:00Z","price":543.4299926757812,"volume":6863100},{"date":"2026-09-29T00:00:00Z","price":539.5900268554688,"volume":5748700},{"date":"2026-09-30T00:00:00Z","price":537.9500122070312,"volume":4903400},{"date":"2026-10-01T00:00:00Z","price":541.739990234375,"volume":6669200},{"date":"2026-10-02T00:00:00Z","price":562.52001953125,"volume":5508600},{"date":"2026-10-05T00:00:00Z","price":552.2899780273438,"volume":4202000},{"date":"2026-10-06T00:00:00Z","price":574.0,"volume":5401800},{"date":"2026-10-07T00:00:00Z","price":578.9600219726562,"volume":3983400},{"date":"2026-10-08T00:00:00Z","price":574.5499877929688,"volume":5175200},{"date":"2026-10-09T00:00:00Z","price":586.0599975585938,"volume":5516000},{"date":"2026-10-12T00:00:00Z","price":576.760009765625,"volume":5254700},{"date":"2026-10-13T00:00:00Z","price":572.469970703125,"volume":5547100},{"date":"2026-10-14T00:00:00Z","price":507.92999267578125,"volume":11743900},{"date":"2026-10-15T00:00:00Z","price":473.3900146484375,"volume":16432800},{"date":"2026-10-16T00:00:00Z","price":451.7099914550781,"volume":8416300},{"date":"2026-10-19T00:00:00Z","price":455.44000244140625,"volume":6649800},{"date":"2026-10-20T00:00:00Z","price":461.55999755859375,"volume":5488100},{"date":"2026-10-21T00:00:00Z","price":485.8800048828125,"volume":6867300},{"date":"2026-10-22T00:00:00Z","price":452.95001220703125,"volume":6610300},{"date":"2026-10-23T00:00:00Z","price":456.44000244140625,"volume":4327600},{"date":"2026-10-26T00:00:00Z","price":467.0899963378906,"volume":4767900},{"date":"2026-10-27T00:00:00Z","price":501.9599914550781,"volume":6416500},{"date":"2026-10-28T00:00:00Z","price":493.7900085449219,"volume":4074700},{"date":"2026-10-29T00:00:00Z","price":475.510009765625,"volume":3398300},{"date":"2026-10-30T00:00:00Z","price":424.29998779296875,"volume":10496600},{"date":"2026-11-02T00:00:00Z","price":392.7799987792969,"volume":6612400},{"date":"2026-11-03T00:00:00Z","price":408.3999938964844,"volume":4709500},{"date":"2026-11-04T00:00:00Z","price":372.3599853515625,"volume":10771200},{"date":"2026-11-05T00:00:00Z","price":316.9100036621094,"volume":14117600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.42,"return90d":-25.476777504501026,"avgDollarVolume":3896195263.5283456,"historyDays":277,"eligible":true,"volatility":84.41654557264104,"rsi14":29.7232246323522,"sma200":336.4023997116089,"relativeVolume":1.8038437676638144,"high52":588.4000244140625,"low52":111.06999969482422,"rank":64,"score":36.36363636363637,"peSource":"https://finance.yahoo.com/quote/DELL/","peFetchedAt":"2026-11-06T02:49:43.558316+00:00","peStatus":"reported"},{"ticker":"ANET","companyName":"Arista Networks Inc. Common Stock","sector":"Communication Services","price":159.16000366210938,"change":-19.319992065429688,"changePercent":-10.824738081528684,"marketCap":225103375175.0,"volume":14821900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":149.27000427246094,"volume":7820700},{"date":"2025-10-02T00:00:00Z","price":144.4600067138672,"volume":9473800},{"date":"2025-10-03T00:00:00Z","price":145.5,"volume":7178600},{"date":"2025-10-06T00:00:00Z","price":149.5,"volume":7277600},{"date":"2025-10-07T00:00:00Z","price":145.2899932861328,"volume":7348700},{"date":"2025-10-08T00:00:00Z","price":157.36000061035156,"volume":11283400},{"date":"2025-10-09T00:00:00Z","price":158.22999572753906,"volume":8459900},{"date":"2025-10-10T00:00:00Z","price":154.10000610351562,"volume":10459300},{"date":"2025-10-13T00:00:00Z","price":147.4499969482422,"volume":14233900},{"date":"2025-10-14T00:00:00Z","price":138.7899932861328,"volume":13672400},{"date":"2025-10-15T00:00:00Z","price":143.3800048828125,"volume":8687000},{"date":"2025-10-16T00:00:00Z","price":146.00999450683594,"volume":6909500},{"date":"2025-10-17T00:00:00Z","price":143.10000610351562,"volume":6533900},{"date":"2025-10-20T00:00:00Z","price":146.47999572753906,"volume":6120700},{"date":"2025-10-21T00:00:00Z","price":145.94000244140625,"volume":3648900},{"date":"2025-10-22T00:00:00Z","price":146.58999633789062,"volume":7349200},{"date":"2025-10-23T00:00:00Z","price":152.75999450683594,"volume":7327400},{"date":"2025-10-24T00:00:00Z","price":153.82000732421875,"volume":5170800},{"date":"2025-10-27T00:00:00Z","price":156.80999755859375,"volume":5509100},{"date":"2025-10-28T00:00:00Z","price":156.77000427246094,"volume":5037400},{"date":"2025-10-29T00:00:00Z","price":162.02999877929688,"volume":6901400},{"date":"2025-10-30T00:00:00Z","price":158.44000244140625,"volume":6911300},{"date":"2025-10-31T00:00:00Z","price":157.69000244140625,"volume":6209300},{"date":"2025-11-03T00:00:00Z","price":157.58999633789062,"volume":6422600},{"date":"2025-11-04T00:00:00Z","price":153.5500030517578,"volume":9026400},{"date":"2025-11-05T00:00:00Z","price":140.4199981689453,"volume":15901000},{"date":"2025-11-06T00:00:00Z","price":134.02000427246094,"volume":13296100},{"date":"2025-11-07T00:00:00Z","price":134.64999389648438,"volume":11341600},{"date":"2025-11-10T00:00:00Z","price":137.25999450683594,"volume":6974300},{"date":"2025-11-11T00:00:00Z","price":134.92999267578125,"volume":7189300},{"date":"2025-11-12T00:00:00Z","price":134.97999572753906,"volume":6471400},{"date":"2025-11-13T00:00:00Z","price":130.3000030517578,"volume":10471400},{"date":"2025-11-14T00:00:00Z","price":131.3699951171875,"volume":10672500},{"date":"2025-11-17T00:00:00Z","price":127.26000213623047,"volume":12455900},{"date":"2025-11-18T00:00:00Z","price":123.44999694824219,"volume":12561100},{"date":"2025-11-19T00:00:00Z","price":124.80999755859375,"volume":7703500},{"date":"2025-11-20T00:00:00Z","price":119.58999633789062,"volume":12642000},{"date":"2025-11-21T00:00:00Z","price":117.43000030517578,"volume":16704100},{"date":"2025-11-24T00:00:00Z","price":122.16999816894531,"volume":12758600},{"date":"2025-11-25T00:00:00Z","price":125.04000091552734,"volume":7143400},{"date":"2025-11-26T00:00:00Z","price":127.6500015258789,"volume":5995000},{"date":"2025-11-28T00:00:00Z","price":130.67999267578125,"volume":3895000},{"date":"2025-12-01T00:00:00Z","price":128.11000061035156,"volume":4690600},{"date":"2025-12-02T00:00:00Z","price":127.22000122070312,"volume":5619000},{"date":"2025-12-03T00:00:00Z","price":127.80000305175781,"volume":5286300},{"date":"2025-12-04T00:00:00Z","price":128.5500030517578,"volume":4516400},{"date":"2025-12-05T00:00:00Z","price":128.58999633789062,"volume":5166300},{"date":"2025-12-08T00:00:00Z","price":129.11000061035156,"volume":7813800},{"date":"2025-12-09T00:00:00Z","price":130.0399932861328,"volume":5227900},{"date":"2025-12-10T00:00:00Z","price":132.36000061035156,"volume":5921300},{"date":"2025-12-11T00:00:00Z","price":134.38999938964844,"volume":6679500},{"date":"2025-12-12T00:00:00Z","price":124.76000213623047,"volume":8508700},{"date":"2025-12-15T00:00:00Z","price":125.88999938964844,"volume":6441900},{"date":"2025-12-16T00:00:00Z","price":126.12999725341797,"volume":6656100},{"date":"2025-12-17T00:00:00Z","price":122.36000061035156,"volume":8589200},{"date":"2025-12-18T00:00:00Z","price":124.62000274658203,"volume":5515200},{"date":"2025-12-19T00:00:00Z","price":131.1199951171875,"volume":12713100},{"date":"2025-12-22T00:00:00Z","price":130.72999572753906,"volume":5547300},{"date":"2025-12-23T00:00:00Z","price":131.32000732421875,"volume":2884300},{"date":"2025-12-24T00:00:00Z","price":130.77000427246094,"volume":1642400},{"date":"2025-12-26T00:00:00Z","price":131.83999633789062,"volume":2308400},{"date":"2025-12-29T00:00:00Z","price":134.14999389648438,"volume":6199700},{"date":"2025-12-30T00:00:00Z","price":132.44000244140625,"volume":4081100},{"date":"2025-12-31T00:00:00Z","price":131.02999877929688,"volume":3821600},{"date":"2026-01-02T00:00:00Z","price":133.60000610351562,"volume":4707400},{"date":"2026-01-05T00:00:00Z","price":137.19000244140625,"volume":9691900},{"date":"2026-01-06T00:00:00Z","price":132.5800018310547,"volume":8004000},{"date":"2026-01-07T00:00:00Z","price":130.0800018310547,"volume":7550700},{"date":"2026-01-08T00:00:00Z","price":123.72000122070312,"volume":8944200},{"date":"2026-01-09T00:00:00Z","price":122.88999938964844,"volume":8989700},{"date":"2026-01-12T00:00:00Z","price":123.41999816894531,"volume":8795900},{"date":"2026-01-13T00:00:00Z","price":129.92999267578125,"volume":8638900},{"date":"2026-01-14T00:00:00Z","price":125.08999633789062,"volume":7414600},{"date":"2026-01-15T00:00:00Z","price":130.58999633789062,"volume":8562300},{"date":"2026-01-16T00:00:00Z","price":129.8300018310547,"volume":5987000},{"date":"2026-01-20T00:00:00Z","price":127.5199966430664,"volume":6371300},{"date":"2026-01-21T00:00:00Z","price":127.29000091552734,"volume":5931000},{"date":"2026-01-22T00:00:00Z","price":138.41000366210938,"volume":14906700},{"date":"2026-01-23T00:00:00Z","price":136.33999633789062,"volume":8053900},{"date":"2026-01-26T00:00:00Z","price":143.72000122070312,"volume":10658200},{"date":"2026-01-27T00:00:00Z","price":146.69000244140625,"volume":8697000},{"date":"2026-01-28T00:00:00Z","price":150.14999389648438,"volume":8568200},{"date":"2026-01-29T00:00:00Z","price":148.14999389648438,"volume":8915300},{"date":"2026-01-30T00:00:00Z","price":141.74000549316406,"volume":6364000},{"date":"2026-02-02T00:00:00Z","price":138.3699951171875,"volume":7719200},{"date":"2026-02-03T00:00:00Z","price":139.38999938964844,"volume":8202300},{"date":"2026-02-04T00:00:00Z","price":130.27999877929688,"volume":13313800},{"date":"2026-02-05T00:00:00Z","price":128.6699981689453,"volume":9640500},{"date":"2026-02-06T00:00:00Z","price":137.49000549316406,"volume":8986800},{"date":"2026-02-09T00:00:00Z","price":141.74000549316406,"volume":6801400},{"date":"2026-02-10T00:00:00Z","price":143.4499969482422,"volume":6138100},{"date":"2026-02-11T00:00:00Z","price":140.66000366210938,"volume":6942400},{"date":"2026-02-12T00:00:00Z","price":135.1199951171875,"volume":16322100},{"date":"2026-02-13T00:00:00Z","price":141.58999633789062,"volume":21823000},{"date":"2026-02-17T00:00:00Z","price":142.5800018310547,"volume":8724200},{"date":"2026-02-18T00:00:00Z","price":139.5399932861328,"volume":9955700},{"date":"2026-02-19T00:00:00Z","price":137.22999572753906,"volume":5260600},{"date":"2026-02-20T00:00:00Z","price":132.7899932861328,"volume":8309000},{"date":"2026-02-23T00:00:00Z","price":127.43000030517578,"volume":9706800},{"date":"2026-02-24T00:00:00Z","price":128.77000427246094,"volume":8120000},{"date":"2026-02-25T00:00:00Z","price":132.88999938964844,"volume":7611600},{"date":"2026-02-26T00:00:00Z","price":130.25,"volume":6360700},{"date":"2026-02-27T00:00:00Z","price":133.5,"volume":9043300},{"date":"2026-03-02T00:00:00Z","price":129.3000030517578,"volume":6875000},{"date":"2026-03-03T00:00:00Z","price":124.5999984741211,"volume":6119700},{"date":"2026-03-04T00:00:00Z","price":134.8300018310547,"volume":6897700},{"date":"2026-03-05T00:00:00Z","price":139.39999389648438,"volume":8384600},{"date":"2026-03-06T00:00:00Z","price":132.88999938964844,"volume":6282000},{"date":"2026-03-09T00:00:00Z","price":137.1699981689453,"volume":6715200},{"date":"2026-03-10T00:00:00Z","price":139.6199951171875,"volume":5435800},{"date":"2026-03-11T00:00:00Z","price":138.22999572753906,"volume":4165100},{"date":"2026-03-12T00:00:00Z","price":134.02999877929688,"volume":5494200},{"date":"2026-03-13T00:00:00Z","price":133.57000732421875,"volume":5364800},{"date":"2026-03-16T00:00:00Z","price":135.35000610351562,"volume":7884200},{"date":"2026-03-17T00:00:00Z","price":133.07000732421875,"volume":5959000},{"date":"2026-03-18T00:00:00Z","price":136.07000732421875,"volume":5264100},{"date":"2026-03-19T00:00:00Z","price":136.25999450683594,"volume":4418900},{"date":"2026-03-20T00:00:00Z","price":131.22000122070312,"volume":11351600},{"date":"2026-03-23T00:00:00Z","price":135.8800048828125,"volume":6402200},{"date":"2026-03-24T00:00:00Z","price":130.8000030517578,"volume":7858900},{"date":"2026-03-25T00:00:00Z","price":135.00999450683594,"volume":5353300},{"date":"2026-03-26T00:00:00Z","price":122.55000305175781,"volume":7553500},{"date":"2026-03-27T00:00:00Z","price":120.7699966430664,"volume":5940200},{"date":"2026-03-30T00:00:00Z","price":116.12999725341797,"volume":7540500},{"date":"2026-03-31T00:00:00Z","price":122.77999877929688,"volume":7837700},{"date":"2026-04-01T00:00:00Z","price":124.8499984741211,"volume":5037700},{"date":"2026-04-02T00:00:00Z","price":126.68000030517578,"volume":5125100},{"date":"2026-04-06T00:00:00Z","price":126.25,"volume":3033100},{"date":"2026-04-07T00:00:00Z","price":133.63999938964844,"volume":5758000},{"date":"2026-04-08T00:00:00Z","price":145.07000732421875,"volume":12136800},{"date":"2026-04-09T00:00:00Z","price":146.0500030517578,"volume":7266100},{"date":"2026-04-10T00:00:00Z","price":147.35000610351562,"volume":7054100},{"date":"2026-04-13T00:00:00Z","price":152.02000427246094,"volume":7217900},{"date":"2026-04-14T00:00:00Z","price":154.3699951171875,"volume":7114000},{"date":"2026-04-15T00:00:00Z","price":154.3300018310547,"volume":5835300},{"date":"2026-04-16T00:00:00Z","price":161.00999450683594,"volume":7205600},{"date":"2026-04-17T00:00:00Z","price":164.22999572753906,"volume":8216400},{"date":"2026-04-20T00:00:00Z","price":166.85000610351562,"volume":6113300},{"date":"2026-04-21T00:00:00Z","price":172.86000061035156,"volume":8918900},{"date":"2026-04-22T00:00:00Z","price":177.72999572753906,"volume":8699400},{"date":"2026-04-23T00:00:00Z","price":172.5500030517578,"volume":7428000},{"date":"2026-04-24T00:00:00Z","price":176.91000366210938,"volume":7508000},{"date":"2026-04-27T00:00:00Z","price":172.47000122070312,"volume":6782500},{"date":"2026-04-28T00:00:00Z","price":165.2899932861328,"volume":7414100},{"date":"2026-04-29T00:00:00Z","price":168.67999267578125,"volume":6270500},{"date":"2026-04-30T00:00:00Z","price":172.7100067138672,"volume":6141700},{"date":"2026-05-01T00:00:00Z","price":172.6999969482422,"volume":7652400},{"date":"2026-05-04T00:00:00Z","price":172.6199951171875,"volume":7167900},{"date":"2026-05-05T00:00:00Z","price":170.22000122070312,"volume":15684800},{"date":"2026-05-06T00:00:00Z","price":147.05999755859375,"volume":35627200},{"date":"2026-05-07T00:00:00Z","price":141.75,"volume":18255700},{"date":"2026-05-08T00:00:00Z","price":141.77000427246094,"volume":20371600},{"date":"2026-05-11T00:00:00Z","price":136.42999267578125,"volume":18520900},{"date":"2026-05-12T00:00:00Z","price":142.5399932861328,"volume":12796100},{"date":"2026-05-13T00:00:00Z","price":140.69000244140625,"volume":14164600},{"date":"2026-05-14T00:00:00Z","price":147.80999755859375,"volume":15728200},{"date":"2026-05-15T00:00:00Z","price":141.97000122070312,"volume":10833000},{"date":"2026-05-18T00:00:00Z","price":141.7100067138672,"volume":8634500},{"date":"2026-05-19T00:00:00Z","price":141.5800018310547,"volume":8800800},{"date":"2026-05-20T00:00:00Z","price":140.49000549316406,"volume":9617000},{"date":"2026-05-21T00:00:00Z","price":148.58999633789062,"volume":11620600},{"date":"2026-05-22T00:00:00Z","price":154.02999877929688,"volume":10554600},{"date":"2026-05-26T00:00:00Z","price":158.00999450683594,"volume":11835300},{"date":"2026-05-27T00:00:00Z","price":154.30999755859375,"volume":6982200},{"date":"2026-05-28T00:00:00Z","price":155.27000427246094,"volume":7194300},{"date":"2026-05-29T00:00:00Z","price":159.47000122070312,"volume":15385900},{"date":"2026-06-01T00:00:00Z","price":170.67999267578125,"volume":9991500},{"date":"2026-06-02T00:00:00Z","price":175.3300018310547,"volume":9144300},{"date":"2026-06-03T00:00:00Z","price":174.3699951171875,"volume":8069700},{"date":"2026-06-04T00:00:00Z","price":166.00999450683594,"volume":10214000},{"date":"2026-06-05T00:00:00Z","price":154.27000427246094,"volume":9094700},{"date":"2026-06-08T00:00:00Z","price":156.39999389648438,"volume":6043100},{"date":"2026-06-09T00:00:00Z","price":152.16000366210938,"volume":7334100},{"date":"2026-06-10T00:00:00Z","price":151.75999450683594,"volume":6867400},{"date":"2026-06-11T00:00:00Z","price":156.39999389648438,"volume":5326700},{"date":"2026-06-12T00:00:00Z","price":163.24000549316406,"volume":6052500},{"date":"2026-06-15T00:00:00Z","price":169.08999633789062,"volume":7240800},{"date":"2026-06-16T00:00:00Z","price":168.00999450683594,"volume":8090900},{"date":"2026-06-17T00:00:00Z","price":164.92999267578125,"volume":6229500},{"date":"2026-06-18T00:00:00Z","price":169.6699981689453,"volume":11130400},{"date":"2026-06-22T00:00:00Z","price":174.55999755859375,"volume":9494400},{"date":"2026-06-23T00:00:00Z","price":162.1999969482422,"volume":7770100},{"date":"2026-06-24T00:00:00Z","price":161.74000549316406,"volume":6350600},{"date":"2026-06-25T00:00:00Z","price":165.4499969482422,"volume":8231200},{"date":"2026-06-26T00:00:00Z","price":157.60000610351562,"volume":11865200},{"date":"2026-06-29T00:00:00Z","price":164.10000610351562,"volume":8535700},{"date":"2026-06-30T00:00:00Z","price":169.8800048828125,"volume":10281800},{"date":"2026-07-01T00:00:00Z","price":166.6199951171875,"volume":9098200},{"date":"2026-07-02T00:00:00Z","price":159.99000549316406,"volume":9764500},{"date":"2026-07-06T00:00:00Z","price":173.27999877929688,"volume":8509300},{"date":"2026-07-07T00:00:00Z","price":166.4600067138672,"volume":8969200},{"date":"2026-07-08T00:00:00Z","price":181.0500030517578,"volume":11912800},{"date":"2026-07-09T00:00:00Z","price":184.69000244140625,"volume":9932000},{"date":"2026-07-10T00:00:00Z","price":186.9600067138672,"volume":5592500},{"date":"2026-07-13T00:00:00Z","price":181.14999389648438,"volume":9149500},{"date":"2026-07-14T00:00:00Z","price":182.57000732421875,"volume":7566300},{"date":"2026-07-15T00:00:00Z","price":171.9199981689453,"volume":8095900},{"date":"2026-07-16T00:00:00Z","price":168.55999755859375,"volume":8412300},{"date":"2026-07-17T00:00:00Z","price":168.61000061035156,"volume":7560400},{"date":"2026-07-20T00:00:00Z","price":169.35000610351562,"volume":6025900},{"date":"2026-07-21T00:00:00Z","price":174.5800018310547,"volume":6357800},{"date":"2026-07-22T00:00:00Z","price":174.8699951171875,"volume":3342900},{"date":"2026-07-23T00:00:00Z","price":176.61000061035156,"volume":4338800},{"date":"2026-07-24T00:00:00Z","price":173.99000549316406,"volume":4721500},{"date":"2026-07-27T00:00:00Z","price":170.75999450683594,"volume":6023000},{"date":"2026-07-28T00:00:00Z","price":169.7100067138672,"volume":8561600},{"date":"2026-07-29T00:00:00Z","price":157.97000122070312,"volume":8189500},{"date":"2026-07-30T00:00:00Z","price":171.02000427246094,"volume":7284700},{"date":"2026-07-31T00:00:00Z","price":180.35000610351562,"volume":8472300},{"date":"2026-08-03T00:00:00Z","price":184.88999938964844,"volume":8335700},{"date":"2026-08-04T00:00:00Z","price":190.50999450683594,"volume":14097400},{"date":"2026-08-05T00:00:00Z","price":197.30999755859375,"volume":20227000},{"date":"2026-08-06T00:00:00Z","price":192.32000732421875,"volume":7774600},{"date":"2026-08-07T00:00:00Z","price":188.6699981689453,"volume":7208500},{"date":"2026-08-10T00:00:00Z","price":191.52000427246094,"volume":5434100},{"date":"2026-08-11T00:00:00Z","price":197.85000610351562,"volume":6277300},{"date":"2026-08-12T00:00:00Z","price":210.5,"volume":10008600},{"date":"2026-08-13T00:00:00Z","price":203.6199951171875,"volume":7907800},{"date":"2026-08-14T00:00:00Z","price":198.82000732421875,"volume":4707400},{"date":"2026-08-17T00:00:00Z","price":201.8000030517578,"volume":5683900},{"date":"2026-08-18T00:00:00Z","price":193.17999267578125,"volume":8886900},{"date":"2026-08-19T00:00:00Z","price":186.4499969482422,"volume":5740500},{"date":"2026-08-20T00:00:00Z","price":183.75,"volume":4207300},{"date":"2026-08-21T00:00:00Z","price":188.64999389648438,"volume":8123600},{"date":"2026-08-24T00:00:00Z","price":188.14999389648438,"volume":5306400},{"date":"2026-08-25T00:00:00Z","price":190.94000244140625,"volume":4385100},{"date":"2026-08-26T00:00:00Z","price":202.25,"volume":7664600},{"date":"2026-08-27T00:00:00Z","price":201.08999633789062,"volume":4692700},{"date":"2026-08-28T00:00:00Z","price":195.3800048828125,"volume":3063000},{"date":"2026-08-31T00:00:00Z","price":195.69000244140625,"volume":5021700},{"date":"2026-09-01T00:00:00Z","price":189.25999450683594,"volume":4369200},{"date":"2026-09-02T00:00:00Z","price":186.10000610351562,"volume":4363800},{"date":"2026-09-03T00:00:00Z","price":191.44000244140625,"volume":4108500},{"date":"2026-09-04T00:00:00Z","price":193.77999877929688,"volume":4204100},{"date":"2026-09-08T00:00:00Z","price":194.9600067138672,"volume":4741600},{"date":"2026-09-09T00:00:00Z","price":192.92999267578125,"volume":3673900},{"date":"2026-09-10T00:00:00Z","price":188.99000549316406,"volume":2810900},{"date":"2026-09-11T00:00:00Z","price":199.58999633789062,"volume":4638000},{"date":"2026-09-14T00:00:00Z","price":187.80999755859375,"volume":5673800},{"date":"2026-09-15T00:00:00Z","price":192.83999633789062,"volume":4909600},{"date":"2026-09-16T00:00:00Z","price":197.5399932861328,"volume":4470600},{"date":"2026-09-17T00:00:00Z","price":199.52999877929688,"volume":7162400},{"date":"2026-09-18T00:00:00Z","price":199.38999938964844,"volume":10722300},{"date":"2026-09-21T00:00:00Z","price":205.4199981689453,"volume":4998500},{"date":"2026-09-22T00:00:00Z","price":205.19000244140625,"volume":4571300},{"date":"2026-09-23T00:00:00Z","price":203.47000122070312,"volume":3965900},{"date":"2026-09-24T00:00:00Z","price":205.6999969482422,"volume":3556900},{"date":"2026-09-25T00:00:00Z","price":206.5500030517578,"volume":4377000},{"date":"2026-09-28T00:00:00Z","price":204.9199981689453,"volume":3480800},{"date":"2026-09-29T00:00:00Z","price":202.86000061035156,"volume":4551800},{"date":"2026-09-30T00:00:00Z","price":203.58999633789062,"volume":4899000},{"date":"2026-10-01T00:00:00Z","price":204.49000549316406,"volume":4106100},{"date":"2026-10-02T00:00:00Z","price":207.35000610351562,"volume":4145600},{"date":"2026-10-05T00:00:00Z","price":206.89999389648438,"volume":3560300},{"date":"2026-10-06T00:00:00Z","price":215.36000061035156,"volume":6969400},{"date":"2026-10-07T00:00:00Z","price":215.8300018310547,"volume":4995900},{"date":"2026-10-08T00:00:00Z","price":210.97000122070312,"volume":4875100},{"date":"2026-10-09T00:00:00Z","price":216.74000549316406,"volume":4329200},{"date":"2026-10-12T00:00:00Z","price":210.8800048828125,"volume":3410300},{"date":"2026-10-13T00:00:00Z","price":204.52000427246094,"volume":7981100},{"date":"2026-10-14T00:00:00Z","price":195.4199981689453,"volume":5961900},{"date":"2026-10-15T00:00:00Z","price":185.5800018310547,"volume":10322200},{"date":"2026-10-16T00:00:00Z","price":176.97999572753906,"volume":6854400},{"date":"2026-10-19T00:00:00Z","price":182.9499969482422,"volume":6320300},{"date":"2026-10-20T00:00:00Z","price":181.19000244140625,"volume":6171700},{"date":"2026-10-21T00:00:00Z","price":184.3300018310547,"volume":6569500},{"date":"2026-10-22T00:00:00Z","price":171.07000732421875,"volume":8307000},{"date":"2026-10-23T00:00:00Z","price":172.3699951171875,"volume":5008400},{"date":"2026-10-26T00:00:00Z","price":177.24000549316406,"volume":4256800},{"date":"2026-10-27T00:00:00Z","price":187.0,"volume":5653600},{"date":"2026-10-28T00:00:00Z","price":186.72000122070312,"volume":5004800},{"date":"2026-10-29T00:00:00Z","price":184.22000122070312,"volume":5367100},{"date":"2026-10-30T00:00:00Z","price":168.86000061035156,"volume":8341100},{"date":"2026-11-02T00:00:00Z","price":164.13999938964844,"volume":7404500},{"date":"2026-11-03T00:00:00Z","price":169.91000366210938,"volume":12814800},{"date":"2026-11-04T00:00:00Z","price":178.47999572753906,"volume":18613700},{"date":"2026-11-05T00:00:00Z","price":159.16000366210938,"volume":14821900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.67,"return90d":-4.477248633833741,"avgDollarVolume":1151344771.9317725,"historyDays":277,"eligible":true,"volatility":55.25358524665768,"rsi14":40.77448883910409,"sma200":165.95085006713867,"relativeVolume":2.460374281178571,"high52":216.74000549316406,"low52":116.12999725341797,"rank":65,"score":35.35353535353536,"peSource":"https://finance.yahoo.com/quote/ANET/","peFetchedAt":"2026-11-06T02:49:43.811955+00:00","peStatus":"reported"},{"ticker":"AXP","companyName":"American Express Company Common Stock","sector":"Financials","price":324.9700012207031,"change":-7.6199951171875,"changePercent":-2.2911077305662775,"marketCap":223018895667.0,"volume":4576300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":328.55999755859375,"volume":2598800},{"date":"2025-10-02T00:00:00Z","price":330.4800109863281,"volume":1907600},{"date":"2025-10-03T00:00:00Z","price":330.239990234375,"volume":2404000},{"date":"2025-10-06T00:00:00Z","price":331.989990234375,"volume":2116200},{"date":"2025-10-07T00:00:00Z","price":327.9700012207031,"volume":1708900},{"date":"2025-10-08T00:00:00Z","price":323.82000732421875,"volume":2184300},{"date":"2025-10-09T00:00:00Z","price":324.44000244140625,"volume":2094800},{"date":"2025-10-10T00:00:00Z","price":316.260009765625,"volume":2684700},{"date":"2025-10-13T00:00:00Z","price":323.1199951171875,"volume":1693100},{"date":"2025-10-14T00:00:00Z","price":332.8500061035156,"volume":2810400},{"date":"2025-10-15T00:00:00Z","price":330.6600036621094,"volume":2186000},{"date":"2025-10-16T00:00:00Z","price":323.1199951171875,"volume":3268000},{"date":"2025-10-17T00:00:00Z","price":346.6199951171875,"volume":7025200},{"date":"2025-10-20T00:00:00Z","price":349.4800109863281,"volume":3465400},{"date":"2025-10-21T00:00:00Z","price":355.2200012207031,"volume":2658400},{"date":"2025-10-22T00:00:00Z","price":352.0,"volume":2710000},{"date":"2025-10-23T00:00:00Z","price":354.92999267578125,"volume":1892600},{"date":"2025-10-24T00:00:00Z","price":357.55999755859375,"volume":2397500},{"date":"2025-10-27T00:00:00Z","price":361.6700134277344,"volume":2179900},{"date":"2025-10-28T00:00:00Z","price":361.0299987792969,"volume":1416800},{"date":"2025-10-29T00:00:00Z","price":358.2200012207031,"volume":1840500},{"date":"2025-10-30T00:00:00Z","price":358.8800048828125,"volume":2045100},{"date":"2025-10-31T00:00:00Z","price":360.7300109863281,"volume":2155600},{"date":"2025-11-03T00:00:00Z","price":361.6199951171875,"volume":1822900},{"date":"2025-11-04T00:00:00Z","price":360.489990234375,"volume":1887800},{"date":"2025-11-05T00:00:00Z","price":365.79998779296875,"volume":2195800},{"date":"2025-11-06T00:00:00Z","price":365.7300109863281,"volume":2354600},{"date":"2025-11-07T00:00:00Z","price":368.5400085449219,"volume":2752200},{"date":"2025-11-10T00:00:00Z","price":367.8800048828125,"volume":2876800},{"date":"2025-11-11T00:00:00Z","price":370.1600036621094,"volume":2132900},{"date":"2025-11-12T00:00:00Z","price":372.7699890136719,"volume":2961500},{"date":"2025-11-13T00:00:00Z","price":364.7300109863281,"volume":2273500},{"date":"2025-11-14T00:00:00Z","price":357.17999267578125,"volume":2943500},{"date":"2025-11-17T00:00:00Z","price":341.25,"volume":3599000},{"date":"2025-11-18T00:00:00Z","price":340.6600036621094,"volume":4216800},{"date":"2025-11-19T00:00:00Z","price":344.6400146484375,"volume":2005000},{"date":"2025-11-20T00:00:00Z","price":343.79998779296875,"volume":3095700},{"date":"2025-11-21T00:00:00Z","price":352.8900146484375,"volume":3044100},{"date":"2025-11-24T00:00:00Z","price":355.92999267578125,"volume":3330900},{"date":"2025-11-25T00:00:00Z","price":362.6400146484375,"volume":2059400},{"date":"2025-11-26T00:00:00Z","price":363.9700012207031,"volume":1679900},{"date":"2025-11-28T00:00:00Z","price":365.2699890136719,"volume":872300},{"date":"2025-12-01T00:00:00Z","price":360.30999755859375,"volume":2229100},{"date":"2025-12-02T00:00:00Z","price":360.70001220703125,"volume":2135400},{"date":"2025-12-03T00:00:00Z","price":368.1300048828125,"volume":2651800},{"date":"2025-12-04T00:00:00Z","price":371.1499938964844,"volume":2027200},{"date":"2025-12-05T00:00:00Z","price":370.3500061035156,"volume":1978700},{"date":"2025-12-08T00:00:00Z","price":362.2799987792969,"volume":2581400},{"date":"2025-12-09T00:00:00Z","price":363.9100036621094,"volume":2197600},{"date":"2025-12-10T00:00:00Z","price":375.57000732421875,"volume":2804400},{"date":"2025-12-11T00:00:00Z","price":384.8900146484375,"volume":2975800},{"date":"2025-12-12T00:00:00Z","price":382.55999755859375,"volume":2477800},{"date":"2025-12-15T00:00:00Z","price":382.57000732421875,"volume":2734700},{"date":"2025-12-16T00:00:00Z","price":380.75,"volume":2584400},{"date":"2025-12-17T00:00:00Z","price":375.6099853515625,"volume":2973900},{"date":"2025-12-18T00:00:00Z","price":375.5199890136719,"volume":2884400},{"date":"2025-12-19T00:00:00Z","price":376.510009765625,"volume":7934300},{"date":"2025-12-22T00:00:00Z","price":380.8500061035156,"volume":2747400},{"date":"2025-12-23T00:00:00Z","price":382.19000244140625,"volume":1768200},{"date":"2025-12-24T00:00:00Z","price":383.1099853515625,"volume":817100},{"date":"2025-12-26T00:00:00Z","price":381.04998779296875,"volume":1114900},{"date":"2025-12-29T00:00:00Z","price":375.32000732421875,"volume":1736800},{"date":"2025-12-30T00:00:00Z","price":373.3900146484375,"volume":1319500},{"date":"2025-12-31T00:00:00Z","price":369.95001220703125,"volume":1469300},{"date":"2026-01-02T00:00:00Z","price":372.7300109863281,"volume":2076100},{"date":"2026-01-05T00:00:00Z","price":379.79998779296875,"volume":2362000},{"date":"2026-01-06T00:00:00Z","price":383.55999755859375,"volume":2544100},{"date":"2026-01-07T00:00:00Z","price":378.2200012207031,"volume":2178600},{"date":"2026-01-08T00:00:00Z","price":382.9800109863281,"volume":2707700},{"date":"2026-01-09T00:00:00Z","price":375.6099853515625,"volume":2767700},{"date":"2026-01-12T00:00:00Z","price":359.5899963378906,"volume":7015900},{"date":"2026-01-13T00:00:00Z","price":358.0,"volume":3775000},{"date":"2026-01-14T00:00:00Z","price":358.260009765625,"volume":3583400},{"date":"2026-01-15T00:00:00Z","price":357.3699951171875,"volume":2868300},{"date":"2026-01-16T00:00:00Z","price":364.7900085449219,"volume":3555100},{"date":"2026-01-20T00:00:00Z","price":352.19000244140625,"volume":3049600},{"date":"2026-01-21T00:00:00Z","price":359.6099853515625,"volume":2780300},{"date":"2026-01-22T00:00:00Z","price":368.0199890136719,"volume":2628500},{"date":"2026-01-23T00:00:00Z","price":361.69000244140625,"volume":2801800},{"date":"2026-01-26T00:00:00Z","price":363.25,"volume":2131200},{"date":"2026-01-27T00:00:00Z","price":359.45001220703125,"volume":1916000},{"date":"2026-01-28T00:00:00Z","price":356.989990234375,"volume":2386500},{"date":"2026-01-29T00:00:00Z","price":358.5,"volume":4217500},{"date":"2026-01-30T00:00:00Z","price":352.1700134277344,"volume":5381200},{"date":"2026-02-02T00:00:00Z","price":352.8299865722656,"volume":2603200},{"date":"2026-02-03T00:00:00Z","price":349.6300048828125,"volume":2854600},{"date":"2026-02-04T00:00:00Z","price":353.6700134277344,"volume":3241900},{"date":"2026-02-05T00:00:00Z","price":354.6199951171875,"volume":4074900},{"date":"2026-02-06T00:00:00Z","price":359.1499938964844,"volume":3301700},{"date":"2026-02-09T00:00:00Z","price":359.6600036621094,"volume":2219700},{"date":"2026-02-10T00:00:00Z","price":363.20001220703125,"volume":3506900},{"date":"2026-02-11T00:00:00Z","price":354.010009765625,"volume":3437100},{"date":"2026-02-12T00:00:00Z","price":342.8800048828125,"volume":4141900},{"date":"2026-02-13T00:00:00Z","price":337.5,"volume":3814400},{"date":"2026-02-17T00:00:00Z","price":344.5299987792969,"volume":3186000},{"date":"2026-02-18T00:00:00Z","price":346.239990234375,"volume":1900600},{"date":"2026-02-19T00:00:00Z","price":342.6499938964844,"volume":2786500},{"date":"2026-02-20T00:00:00Z","price":346.17999267578125,"volume":2738900},{"date":"2026-02-23T00:00:00Z","price":321.239990234375,"volume":7092600},{"date":"2026-02-24T00:00:00Z","price":320.4800109863281,"volume":7925900},{"date":"2026-02-25T00:00:00Z","price":327.0899963378906,"volume":3843800},{"date":"2026-02-26T00:00:00Z","price":335.32000732421875,"volume":3215500},{"date":"2026-02-27T00:00:00Z","price":308.8999938964844,"volume":9817300},{"date":"2026-03-02T00:00:00Z","price":307.42999267578125,"volume":6280000},{"date":"2026-03-03T00:00:00Z","price":307.82000732421875,"volume":5673100},{"date":"2026-03-04T00:00:00Z","price":311.2099914550781,"volume":4055200},{"date":"2026-03-05T00:00:00Z","price":307.2099914550781,"volume":4601800},{"date":"2026-03-06T00:00:00Z","price":301.0,"volume":5500100},{"date":"2026-03-09T00:00:00Z","price":305.3800048828125,"volume":4695000},{"date":"2026-03-10T00:00:00Z","price":303.1499938964844,"volume":3488800},{"date":"2026-03-11T00:00:00Z","price":305.989990234375,"volume":3512200},{"date":"2026-03-12T00:00:00Z","price":301.8900146484375,"volume":3602400},{"date":"2026-03-13T00:00:00Z","price":299.9599914550781,"volume":2645800},{"date":"2026-03-16T00:00:00Z","price":298.20001220703125,"volume":3604200},{"date":"2026-03-17T00:00:00Z","price":300.2699890136719,"volume":3616000},{"date":"2026-03-18T00:00:00Z","price":294.3900146484375,"volume":3303100},{"date":"2026-03-19T00:00:00Z","price":294.92999267578125,"volume":3027200},{"date":"2026-03-20T00:00:00Z","price":295.5,"volume":7116500},{"date":"2026-03-23T00:00:00Z","price":301.9100036621094,"volume":4319800},{"date":"2026-03-24T00:00:00Z","price":302.0,"volume":3639100},{"date":"2026-03-25T00:00:00Z","price":300.239990234375,"volume":2823800},{"date":"2026-03-26T00:00:00Z","price":299.3900146484375,"volume":2887500},{"date":"2026-03-27T00:00:00Z","price":292.2699890136719,"volume":2751000},{"date":"2026-03-30T00:00:00Z","price":297.489990234375,"volume":3851100},{"date":"2026-03-31T00:00:00Z","price":302.4800109863281,"volume":3516600},{"date":"2026-04-01T00:00:00Z","price":301.45001220703125,"volume":3403300},{"date":"2026-04-02T00:00:00Z","price":300.17999267578125,"volume":2105500},{"date":"2026-04-06T00:00:00Z","price":305.7300109863281,"volume":2185200},{"date":"2026-04-07T00:00:00Z","price":307.0299987792969,"volume":2265500},{"date":"2026-04-08T00:00:00Z","price":316.3399963378906,"volume":3654200},{"date":"2026-04-09T00:00:00Z","price":317.7699890136719,"volume":1996200},{"date":"2026-04-10T00:00:00Z","price":313.5,"volume":1991300},{"date":"2026-04-13T00:00:00Z","price":323.82000732421875,"volume":2581800},{"date":"2026-04-14T00:00:00Z","price":326.9599914550781,"volume":2288700},{"date":"2026-04-15T00:00:00Z","price":329.05999755859375,"volume":2542300},{"date":"2026-04-16T00:00:00Z","price":325.760009765625,"volume":2018700},{"date":"2026-04-17T00:00:00Z","price":331.69000244140625,"volume":4775500},{"date":"2026-04-20T00:00:00Z","price":329.8699951171875,"volume":2280600},{"date":"2026-04-21T00:00:00Z","price":329.7900085449219,"volume":2916800},{"date":"2026-04-22T00:00:00Z","price":332.8999938964844,"volume":4339800},{"date":"2026-04-23T00:00:00Z","price":318.54998779296875,"volume":4580600},{"date":"2026-04-24T00:00:00Z","price":314.0799865722656,"volume":2968100},{"date":"2026-04-27T00:00:00Z","price":318.8399963378906,"volume":2553000},{"date":"2026-04-28T00:00:00Z","price":315.8999938964844,"volume":6101400},{"date":"2026-04-29T00:00:00Z","price":315.6499938964844,"volume":3136000},{"date":"2026-04-30T00:00:00Z","price":323.04998779296875,"volume":4587900},{"date":"2026-05-01T00:00:00Z","price":319.67999267578125,"volume":2385600},{"date":"2026-05-04T00:00:00Z","price":319.2099914550781,"volume":2692000},{"date":"2026-05-05T00:00:00Z","price":315.95001220703125,"volume":2658400},{"date":"2026-05-06T00:00:00Z","price":321.8999938964844,"volume":2933600},{"date":"2026-05-07T00:00:00Z","price":318.69000244140625,"volume":3350500},{"date":"2026-05-08T00:00:00Z","price":316.0299987792969,"volume":6802200},{"date":"2026-05-11T00:00:00Z","price":312.32000732421875,"volume":3081600},{"date":"2026-05-12T00:00:00Z","price":314.30999755859375,"volume":2275500},{"date":"2026-05-13T00:00:00Z","price":309.6099853515625,"volume":2967000},{"date":"2026-05-14T00:00:00Z","price":312.7699890136719,"volume":3240500},{"date":"2026-05-15T00:00:00Z","price":313.4800109863281,"volume":2649600},{"date":"2026-05-18T00:00:00Z","price":312.239990234375,"volume":2274200},{"date":"2026-05-19T00:00:00Z","price":309.30999755859375,"volume":2918400},{"date":"2026-05-20T00:00:00Z","price":309.82000732421875,"volume":4577100},{"date":"2026-05-21T00:00:00Z","price":309.70001220703125,"volume":1992700},{"date":"2026-05-22T00:00:00Z","price":311.7799987792969,"volume":2209200},{"date":"2026-05-26T00:00:00Z","price":310.7200012207031,"volume":2410400},{"date":"2026-05-27T00:00:00Z","price":312.5400085449219,"volume":3015600},{"date":"2026-05-28T00:00:00Z","price":315.1199951171875,"volume":3599800},{"date":"2026-05-29T00:00:00Z","price":316.4700012207031,"volume":4530400},{"date":"2026-06-01T00:00:00Z","price":313.5400085449219,"volume":2621800},{"date":"2026-06-02T00:00:00Z","price":310.9700012207031,"volume":2116700},{"date":"2026-06-03T00:00:00Z","price":300.57000732421875,"volume":3939200},{"date":"2026-06-04T00:00:00Z","price":312.5299987792969,"volume":2992200},{"date":"2026-06-05T00:00:00Z","price":310.6600036621094,"volume":2445700},{"date":"2026-06-08T00:00:00Z","price":312.29998779296875,"volume":2500500},{"date":"2026-06-09T00:00:00Z","price":318.3800048828125,"volume":2634300},{"date":"2026-06-10T00:00:00Z","price":313.3399963378906,"volume":2525400},{"date":"2026-06-11T00:00:00Z","price":318.489990234375,"volume":2589900},{"date":"2026-06-12T00:00:00Z","price":325.44000244140625,"volume":2223000},{"date":"2026-06-15T00:00:00Z","price":335.3800048828125,"volume":3353000},{"date":"2026-06-16T00:00:00Z","price":340.739990234375,"volume":3657300},{"date":"2026-06-17T00:00:00Z","price":340.5400085449219,"volume":3982100},{"date":"2026-06-18T00:00:00Z","price":338.0,"volume":4490800},{"date":"2026-06-22T00:00:00Z","price":338.07000732421875,"volume":3006200},{"date":"2026-06-23T00:00:00Z","price":337.7799987792969,"volume":3549800},{"date":"2026-06-24T00:00:00Z","price":342.55999755859375,"volume":2639300},{"date":"2026-06-25T00:00:00Z","price":342.4599914550781,"volume":3523100},{"date":"2026-06-26T00:00:00Z","price":340.3599853515625,"volume":5899700},{"date":"2026-06-29T00:00:00Z","price":340.8800048828125,"volume":2604900},{"date":"2026-06-30T00:00:00Z","price":338.25,"volume":3527300},{"date":"2026-07-01T00:00:00Z","price":348.0,"volume":2918000},{"date":"2026-07-02T00:00:00Z","price":351.9599914550781,"volume":2440600},{"date":"2026-07-06T00:00:00Z","price":356.0299987792969,"volume":3525200},{"date":"2026-07-07T00:00:00Z","price":349.5799865722656,"volume":2909000},{"date":"2026-07-08T00:00:00Z","price":336.3900146484375,"volume":3568800},{"date":"2026-07-09T00:00:00Z","price":346.7200012207031,"volume":3474000},{"date":"2026-07-10T00:00:00Z","price":350.5799865722656,"volume":2792700},{"date":"2026-07-13T00:00:00Z","price":354.42999267578125,"volume":2624600},{"date":"2026-07-14T00:00:00Z","price":355.05999755859375,"volume":3530900},{"date":"2026-07-15T00:00:00Z","price":358.44000244140625,"volume":2525600},{"date":"2026-07-16T00:00:00Z","price":361.57000732421875,"volume":2441600},{"date":"2026-07-17T00:00:00Z","price":355.3500061035156,"volume":2647200},{"date":"2026-07-20T00:00:00Z","price":351.92999267578125,"volume":2311200},{"date":"2026-07-21T00:00:00Z","price":350.7900085449219,"volume":2456600},{"date":"2026-07-22T00:00:00Z","price":348.739990234375,"volume":2465900},{"date":"2026-07-23T00:00:00Z","price":340.8399963378906,"volume":4310600},{"date":"2026-07-24T00:00:00Z","price":326.1700134277344,"volume":6365100},{"date":"2026-07-27T00:00:00Z","price":335.3900146484375,"volume":3774200},{"date":"2026-07-28T00:00:00Z","price":336.6300048828125,"volume":3535700},{"date":"2026-07-29T00:00:00Z","price":331.5,"volume":3437900},{"date":"2026-07-30T00:00:00Z","price":337.5199890136719,"volume":2859500},{"date":"2026-07-31T00:00:00Z","price":336.25,"volume":2353700},{"date":"2026-08-03T00:00:00Z","price":344.7200012207031,"volume":2864600},{"date":"2026-08-04T00:00:00Z","price":346.7099914550781,"volume":2764800},{"date":"2026-08-05T00:00:00Z","price":348.989990234375,"volume":1983600},{"date":"2026-08-06T00:00:00Z","price":342.6000061035156,"volume":2773700},{"date":"2026-08-07T00:00:00Z","price":340.9100036621094,"volume":1793600},{"date":"2026-08-10T00:00:00Z","price":338.8599853515625,"volume":2203900},{"date":"2026-08-11T00:00:00Z","price":340.80999755859375,"volume":2091600},{"date":"2026-08-12T00:00:00Z","price":344.0799865722656,"volume":2113100},{"date":"2026-08-13T00:00:00Z","price":343.6499938964844,"volume":1704200},{"date":"2026-08-14T00:00:00Z","price":342.4800109863281,"volume":1529500},{"date":"2026-08-17T00:00:00Z","price":336.2099914550781,"volume":2533200},{"date":"2026-08-18T00:00:00Z","price":338.5199890136719,"volume":2875400},{"date":"2026-08-19T00:00:00Z","price":339.8999938964844,"volume":2539400},{"date":"2026-08-20T00:00:00Z","price":331.1499938964844,"volume":3884300},{"date":"2026-08-21T00:00:00Z","price":336.0,"volume":2616300},{"date":"2026-08-24T00:00:00Z","price":337.3299865722656,"volume":2403400},{"date":"2026-08-25T00:00:00Z","price":335.95001220703125,"volume":2016800},{"date":"2026-08-26T00:00:00Z","price":336.1499938964844,"volume":1650100},{"date":"2026-08-27T00:00:00Z","price":334.1600036621094,"volume":2026000},{"date":"2026-08-28T00:00:00Z","price":333.20001220703125,"volume":1945200},{"date":"2026-08-31T00:00:00Z","price":330.1700134277344,"volume":2512700},{"date":"2026-09-01T00:00:00Z","price":324.19000244140625,"volume":2560700},{"date":"2026-09-02T00:00:00Z","price":329.9800109863281,"volume":2288400},{"date":"2026-09-03T00:00:00Z","price":329.82000732421875,"volume":2165500},{"date":"2026-09-04T00:00:00Z","price":326.1600036621094,"volume":2034000},{"date":"2026-09-08T00:00:00Z","price":326.1000061035156,"volume":2587400},{"date":"2026-09-09T00:00:00Z","price":321.79998779296875,"volume":2702300},{"date":"2026-09-10T00:00:00Z","price":320.7099914550781,"volume":2427600},{"date":"2026-09-11T00:00:00Z","price":324.69000244140625,"volume":1929300},{"date":"2026-09-14T00:00:00Z","price":327.7799987792969,"volume":2437600},{"date":"2026-09-15T00:00:00Z","price":324.42999267578125,"volume":2059000},{"date":"2026-09-16T00:00:00Z","price":312.42999267578125,"volume":4634700},{"date":"2026-09-17T00:00:00Z","price":311.1700134277344,"volume":4517300},{"date":"2026-09-18T00:00:00Z","price":311.55999755859375,"volume":5715200},{"date":"2026-09-21T00:00:00Z","price":313.5899963378906,"volume":2489900},{"date":"2026-09-22T00:00:00Z","price":305.07000732421875,"volume":5099100},{"date":"2026-09-23T00:00:00Z","price":301.9599914550781,"volume":3633500},{"date":"2026-09-24T00:00:00Z","price":305.6600036621094,"volume":3951600},{"date":"2026-09-25T00:00:00Z","price":308.8900146484375,"volume":3123700},{"date":"2026-09-28T00:00:00Z","price":306.3299865722656,"volume":3547100},{"date":"2026-09-29T00:00:00Z","price":305.3999938964844,"volume":3111600},{"date":"2026-09-30T00:00:00Z","price":304.1000061035156,"volume":4209200},{"date":"2026-10-01T00:00:00Z","price":302.0899963378906,"volume":3921400},{"date":"2026-10-02T00:00:00Z","price":302.7799987792969,"volume":2778100},{"date":"2026-10-05T00:00:00Z","price":304.0199890136719,"volume":2828200},{"date":"2026-10-06T00:00:00Z","price":304.54998779296875,"volume":2330800},{"date":"2026-10-07T00:00:00Z","price":304.25,"volume":3405500},{"date":"2026-10-08T00:00:00Z","price":308.1000061035156,"volume":5311200},{"date":"2026-10-09T00:00:00Z","price":308.1700134277344,"volume":2579000},{"date":"2026-10-12T00:00:00Z","price":311.5299987792969,"volume":1865100},{"date":"2026-10-13T00:00:00Z","price":309.8399963378906,"volume":3155900},{"date":"2026-10-14T00:00:00Z","price":306.95001220703125,"volume":2743100},{"date":"2026-10-15T00:00:00Z","price":313.8699951171875,"volume":2938300},{"date":"2026-10-16T00:00:00Z","price":313.5899963378906,"volume":3388300},{"date":"2026-10-19T00:00:00Z","price":316.4100036621094,"volume":2818100},{"date":"2026-10-20T00:00:00Z","price":318.3399963378906,"volume":3948200},{"date":"2026-10-21T00:00:00Z","price":323.6099853515625,"volume":2759800},{"date":"2026-10-22T00:00:00Z","price":325.1700134277344,"volume":3385400},{"date":"2026-10-23T00:00:00Z","price":313.2200012207031,"volume":4120400},{"date":"2026-10-26T00:00:00Z","price":315.04998779296875,"volume":3477900},{"date":"2026-10-27T00:00:00Z","price":312.9100036621094,"volume":2309700},{"date":"2026-10-28T00:00:00Z","price":317.94000244140625,"volume":2146700},{"date":"2026-10-29T00:00:00Z","price":323.7099914550781,"volume":2882400},{"date":"2026-10-30T00:00:00Z","price":319.1099853515625,"volume":2565000},{"date":"2026-11-02T00:00:00Z","price":327.9800109863281,"volume":3259800},{"date":"2026-11-03T00:00:00Z","price":325.5,"volume":2349000},{"date":"2026-11-04T00:00:00Z","price":332.5899963378906,"volume":3872700},{"date":"2026-11-05T00:00:00Z","price":324.9700012207031,"volume":4576300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.31,"return90d":-6.617815741177258,"avgDollarVolume":939620659.0774294,"historyDays":277,"eligible":true,"volatility":21.18985562479037,"rsi14":58.251161004070475,"sma200":325.4562992858887,"relativeVolume":1.5534940386160387,"high52":384.8900146484375,"low52":292.2699890136719,"rank":66,"score":34.343434343434346,"peSource":"https://finance.yahoo.com/quote/AXP/","peFetchedAt":"2026-11-06T02:49:44.011111+00:00","peStatus":"reported"},{"ticker":"GEV","companyName":"GE Vernova Inc. Common Stock","sector":"Technology","price":770.510009765625,"change":-62.32000732421875,"changePercent":-7.482920409375183,"marketCap":220431000877.0,"volume":7569700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":606.1500244140625,"volume":2423600},{"date":"2025-10-02T00:00:00Z","price":606.22998046875,"volume":2044600},{"date":"2025-10-03T00:00:00Z","price":594.989990234375,"volume":2668500},{"date":"2025-10-06T00:00:00Z","price":603.219970703125,"volume":1950800},{"date":"2025-10-07T00:00:00Z","price":606.1199951171875,"volume":2161700},{"date":"2025-10-08T00:00:00Z","price":625.4500122070312,"volume":2286500},{"date":"2025-10-09T00:00:00Z","price":634.27001953125,"volume":2414000},{"date":"2025-10-10T00:00:00Z","price":604.5599975585938,"volume":3003600},{"date":"2025-10-13T00:00:00Z","price":648.25,"volume":3406800},{"date":"2025-10-14T00:00:00Z","price":644.4099731445312,"volume":2890500},{"date":"2025-10-15T00:00:00Z","price":615.9500122070312,"volume":3246000},{"date":"2025-10-16T00:00:00Z","price":602.0,"volume":3500600},{"date":"2025-10-17T00:00:00Z","price":600.0,"volume":2747700},{"date":"2025-10-20T00:00:00Z","price":594.0700073242188,"volume":2634400},{"date":"2025-10-21T00:00:00Z","price":585.3300170898438,"volume":3956400},{"date":"2025-10-22T00:00:00Z","price":576.0,"volume":10333100},{"date":"2025-10-23T00:00:00Z","price":595.1500244140625,"volume":3952700},{"date":"2025-10-24T00:00:00Z","price":584.3900146484375,"volume":3694200},{"date":"2025-10-27T00:00:00Z","price":584.3900146484375,"volume":2842400},{"date":"2025-10-28T00:00:00Z","price":570.97998046875,"volume":3589300},{"date":"2025-10-29T00:00:00Z","price":577.969970703125,"volume":2808500},{"date":"2025-10-30T00:00:00Z","price":574.0700073242188,"volume":2305100},{"date":"2025-10-31T00:00:00Z","price":585.1400146484375,"volume":2789500},{"date":"2025-11-03T00:00:00Z","price":581.260009765625,"volume":1853200},{"date":"2025-11-04T00:00:00Z","price":547.9600219726562,"volume":3994900},{"date":"2025-11-05T00:00:00Z","price":559.7000122070312,"volume":2844700},{"date":"2025-11-06T00:00:00Z","price":550.1699829101562,"volume":2215300},{"date":"2025-11-07T00:00:00Z","price":575.1300048828125,"volume":2823800},{"date":"2025-11-10T00:00:00Z","price":579.7999877929688,"volume":2555800},{"date":"2025-11-11T00:00:00Z","price":576.0800170898438,"volume":1748500},{"date":"2025-11-12T00:00:00Z","price":575.4000244140625,"volume":2026300},{"date":"2025-11-13T00:00:00Z","price":558.1699829101562,"volume":5166900},{"date":"2025-11-14T00:00:00Z","price":578.3099975585938,"volume":4037300},{"date":"2025-11-17T00:00:00Z","price":577.02001953125,"volume":2998000},{"date":"2025-11-18T00:00:00Z","price":554.9299926757812,"volume":2986000},{"date":"2025-11-19T00:00:00Z","price":595.3699951171875,"volume":4212100},{"date":"2025-11-20T00:00:00Z","price":558.030029296875,"volume":4874600},{"date":"2025-11-21T00:00:00Z","price":555.8400268554688,"volume":4872800},{"date":"2025-11-24T00:00:00Z","price":580.489990234375,"volume":2748900},{"date":"2025-11-25T00:00:00Z","price":572.5599975585938,"volume":2356500},{"date":"2025-11-26T00:00:00Z","price":589.719970703125,"volume":2223800},{"date":"2025-11-28T00:00:00Z","price":599.77001953125,"volume":1006600},{"date":"2025-12-01T00:00:00Z","price":576.9000244140625,"volume":2302500},{"date":"2025-12-02T00:00:00Z","price":601.5800170898438,"volume":2890800},{"date":"2025-12-03T00:00:00Z","price":601.969970703125,"volume":2754500},{"date":"2025-12-04T00:00:00Z","price":629.1099853515625,"volume":3698500},{"date":"2025-12-05T00:00:00Z","price":631.3200073242188,"volume":2348000},{"date":"2025-12-08T00:00:00Z","price":621.9000244140625,"volume":2540100},{"date":"2025-12-09T00:00:00Z","price":625.2999877929688,"volume":3017500},{"date":"2025-12-10T00:00:00Z","price":723.0,"volume":11396400},{"date":"2025-12-11T00:00:00Z","price":704.2000122070312,"volume":4830900},{"date":"2025-12-12T00:00:00Z","price":671.7100219726562,"volume":5225700},{"date":"2025-12-15T00:00:00Z","price":681.3499755859375,"volume":3529600},{"date":"2025-12-16T00:00:00Z","price":686.219970703125,"volume":3572200},{"date":"2025-12-17T00:00:00Z","price":614.1900024414062,"volume":6770100},{"date":"2025-12-18T00:00:00Z","price":639.4299926757812,"volume":4426500},{"date":"2025-12-19T00:00:00Z","price":658.280029296875,"volume":4489100},{"date":"2025-12-22T00:00:00Z","price":661.8099975585938,"volume":2694300},{"date":"2025-12-23T00:00:00Z","price":661.4500122070312,"volume":1997600},{"date":"2025-12-24T00:00:00Z","price":667.3200073242188,"volume":1110900},{"date":"2025-12-26T00:00:00Z","price":663.4600219726562,"volume":1155300},{"date":"2025-12-29T00:00:00Z","price":663.4600219726562,"volume":2186100},{"date":"2025-12-30T00:00:00Z","price":659.6400146484375,"volume":1207000},{"date":"2025-12-31T00:00:00Z","price":653.5700073242188,"volume":1259900},{"date":"2026-01-02T00:00:00Z","price":679.5499877929688,"volume":2741800},{"date":"2026-01-05T00:00:00Z","price":680.8599853515625,"volume":2446600},{"date":"2026-01-06T00:00:00Z","price":686.3300170898438,"volume":2490800},{"date":"2026-01-07T00:00:00Z","price":662.3200073242188,"volume":2601100},{"date":"2026-01-08T00:00:00Z","price":628.4000244140625,"volume":4310100},{"date":"2026-01-09T00:00:00Z","price":622.5,"volume":3105800},{"date":"2026-01-12T00:00:00Z","price":639.77001953125,"volume":2828900},{"date":"2026-01-13T00:00:00Z","price":652.0900268554688,"volume":2090200},{"date":"2026-01-14T00:00:00Z","price":644.1799926757812,"volume":2396200},{"date":"2026-01-15T00:00:00Z","price":642.22998046875,"volume":2394900},{"date":"2026-01-16T00:00:00Z","price":681.5499877929688,"volume":4986800},{"date":"2026-01-20T00:00:00Z","price":684.8599853515625,"volume":3901900},{"date":"2026-01-21T00:00:00Z","price":667.8900146484375,"volume":4022700},{"date":"2026-01-22T00:00:00Z","price":661.6699829101562,"volume":2858800},{"date":"2026-01-23T00:00:00Z","price":657.780029296875,"volume":2009600},{"date":"2026-01-26T00:00:00Z","price":665.989990234375,"volume":2662100},{"date":"2026-01-27T00:00:00Z","price":692.7000122070312,"volume":4714700},{"date":"2026-01-28T00:00:00Z","price":711.5900268554688,"volume":5776300},{"date":"2026-01-29T00:00:00Z","price":717.3900146484375,"volume":3491000},{"date":"2026-01-30T00:00:00Z","price":726.3699951171875,"volume":3865700},{"date":"2026-02-02T00:00:00Z","price":754.969970703125,"volume":4074400},{"date":"2026-02-03T00:00:00Z","price":780.25,"volume":3856200},{"date":"2026-02-04T00:00:00Z","price":746.219970703125,"volume":5058000},{"date":"2026-02-05T00:00:00Z","price":737.530029296875,"volume":3608600},{"date":"2026-02-06T00:00:00Z","price":779.3499755859375,"volume":3283900},{"date":"2026-02-09T00:00:00Z","price":801.5399780273438,"volume":3105800},{"date":"2026-02-10T00:00:00Z","price":790.7899780273438,"volume":2458300},{"date":"2026-02-11T00:00:00Z","price":823.6699829101562,"volume":2821000},{"date":"2026-02-12T00:00:00Z","price":816.5599975585938,"volume":2677700},{"date":"2026-02-13T00:00:00Z","price":802.1300048828125,"volume":2020900},{"date":"2026-02-17T00:00:00Z","price":819.1500244140625,"volume":2221600},{"date":"2026-02-18T00:00:00Z","price":817.5499877929688,"volume":1808900},{"date":"2026-02-19T00:00:00Z","price":834.6099853515625,"volume":1655600},{"date":"2026-02-20T00:00:00Z","price":830.3400268554688,"volume":1709100},{"date":"2026-02-23T00:00:00Z","price":831.7000122070312,"volume":1438200},{"date":"2026-02-24T00:00:00Z","price":879.72998046875,"volume":2305300},{"date":"2026-02-25T00:00:00Z","price":876.010009765625,"volume":2293100},{"date":"2026-02-26T00:00:00Z","price":876.4600219726562,"volume":2796700},{"date":"2026-02-27T00:00:00Z","price":873.5999755859375,"volume":2456200},{"date":"2026-03-02T00:00:00Z","price":881.1799926757812,"volume":2421400},{"date":"2026-03-03T00:00:00Z","price":842.0,"volume":3558100},{"date":"2026-03-04T00:00:00Z","price":841.27001953125,"volume":1817500},{"date":"2026-03-05T00:00:00Z","price":815.010009765625,"volume":3203700},{"date":"2026-03-06T00:00:00Z","price":789.22998046875,"volume":2678600},{"date":"2026-03-09T00:00:00Z","price":830.0999755859375,"volume":2878000},{"date":"2026-03-10T00:00:00Z","price":839.2000122070312,"volume":2393600},{"date":"2026-03-11T00:00:00Z","price":847.6500244140625,"volume":1706700},{"date":"2026-03-12T00:00:00Z","price":832.1099853515625,"volume":2142900},{"date":"2026-03-13T00:00:00Z","price":805.02001953125,"volume":2271100},{"date":"2026-03-16T00:00:00Z","price":827.3699951171875,"volume":2361400},{"date":"2026-03-17T00:00:00Z","price":844.0499877929688,"volume":2259300},{"date":"2026-03-18T00:00:00Z","price":858.469970703125,"volume":2193100},{"date":"2026-03-19T00:00:00Z","price":877.3900146484375,"volume":2509500},{"date":"2026-03-20T00:00:00Z","price":851.0700073242188,"volume":4438100},{"date":"2026-03-23T00:00:00Z","price":882.6400146484375,"volume":3353900},{"date":"2026-03-24T00:00:00Z","price":909.4099731445312,"volume":2777700},{"date":"2026-03-25T00:00:00Z","price":923.6900024414062,"volume":2864900},{"date":"2026-03-26T00:00:00Z","price":873.1199951171875,"volume":3000700},{"date":"2026-03-27T00:00:00Z","price":853.1599731445312,"volume":2494700},{"date":"2026-03-30T00:00:00Z","price":817.3499755859375,"volume":2830800},{"date":"2026-03-31T00:00:00Z","price":872.9000244140625,"volume":3469200},{"date":"2026-04-01T00:00:00Z","price":894.780029296875,"volume":2467700},{"date":"2026-04-02T00:00:00Z","price":898.5700073242188,"volume":1944100},{"date":"2026-04-06T00:00:00Z","price":897.3599853515625,"volume":1386300},{"date":"2026-04-07T00:00:00Z","price":910.75,"volume":1399100},{"date":"2026-04-08T00:00:00Z","price":936.0700073242188,"volume":2336900},{"date":"2026-04-09T00:00:00Z","price":968.02001953125,"volume":2061300},{"date":"2026-04-10T00:00:00Z","price":991.3200073242188,"volume":2164600},{"date":"2026-04-13T00:00:00Z","price":991.1199951171875,"volume":1636200},{"date":"2026-04-14T00:00:00Z","price":987.5,"volume":2028300},{"date":"2026-04-15T00:00:00Z","price":985.9199829101562,"volume":2306900},{"date":"2026-04-16T00:00:00Z","price":978.3200073242188,"volume":1402700},{"date":"2026-04-17T00:00:00Z","price":1002.75,"volume":2328800},{"date":"2026-04-20T00:00:00Z","price":990.1799926757812,"volume":1804900},{"date":"2026-04-21T00:00:00Z","price":991.2999877929688,"volume":2111100},{"date":"2026-04-22T00:00:00Z","price":1127.56005859375,"volume":4184700},{"date":"2026-04-23T00:00:00Z","price":1149.530029296875,"volume":3073200},{"date":"2026-04-24T00:00:00Z","price":1149.18994140625,"volume":3633800},{"date":"2026-04-27T00:00:00Z","price":1120.22998046875,"volume":3845800},{"date":"2026-04-28T00:00:00Z","price":1088.9300537109375,"volume":4206000},{"date":"2026-04-29T00:00:00Z","price":1063.1099853515625,"volume":3721100},{"date":"2026-04-30T00:00:00Z","price":1083.4599609375,"volume":3533200},{"date":"2026-05-01T00:00:00Z","price":1062.949951171875,"volume":1890400},{"date":"2026-05-04T00:00:00Z","price":1073.949951171875,"volume":1923200},{"date":"2026-05-05T00:00:00Z","price":1095.2099609375,"volume":2075600},{"date":"2026-05-06T00:00:00Z","price":1118.9599609375,"volume":2282800},{"date":"2026-05-07T00:00:00Z","price":1045.6300048828125,"volume":2588300},{"date":"2026-05-08T00:00:00Z","price":1040.1500244140625,"volume":1828700},{"date":"2026-05-11T00:00:00Z","price":1073.0799560546875,"volume":2510000},{"date":"2026-05-12T00:00:00Z","price":1071.97998046875,"volume":2102800},{"date":"2026-05-13T00:00:00Z","price":1062.5699462890625,"volume":1588400},{"date":"2026-05-14T00:00:00Z","price":1090.530029296875,"volume":1690600},{"date":"2026-05-15T00:00:00Z","price":1049.22998046875,"volume":2445800},{"date":"2026-05-18T00:00:00Z","price":1012.25,"volume":3116500},{"date":"2026-05-19T00:00:00Z","price":1011.7999877929688,"volume":2246700},{"date":"2026-05-20T00:00:00Z","price":1024.52001953125,"volume":2564600},{"date":"2026-05-21T00:00:00Z","price":1043.8199462890625,"volume":1633700},{"date":"2026-05-22T00:00:00Z","price":1038.739990234375,"volume":1472300},{"date":"2026-05-26T00:00:00Z","price":1070.469970703125,"volume":1877300},{"date":"2026-05-27T00:00:00Z","price":1031.8900146484375,"volume":2264800},{"date":"2026-05-28T00:00:00Z","price":996.0,"volume":3007000},{"date":"2026-05-29T00:00:00Z","price":968.3200073242188,"volume":5276800},{"date":"2026-06-01T00:00:00Z","price":950.5399780273438,"volume":2679300},{"date":"2026-06-02T00:00:00Z","price":969.6699829101562,"volume":2248200},{"date":"2026-06-03T00:00:00Z","price":959.3599853515625,"volume":2079500},{"date":"2026-06-04T00:00:00Z","price":963.3300170898438,"volume":2180400},{"date":"2026-06-05T00:00:00Z","price":933.6099853515625,"volume":3053500},{"date":"2026-06-08T00:00:00Z","price":933.8499755859375,"volume":1842200},{"date":"2026-06-09T00:00:00Z","price":920.1500244140625,"volume":3842700},{"date":"2026-06-10T00:00:00Z","price":867.0900268554688,"volume":5302800},{"date":"2026-06-11T00:00:00Z","price":906.7899780273438,"volume":4261200},{"date":"2026-06-12T00:00:00Z","price":940.6599731445312,"volume":2787700},{"date":"2026-06-15T00:00:00Z","price":979.0700073242188,"volume":3428200},{"date":"2026-06-16T00:00:00Z","price":982.3499755859375,"volume":2761100},{"date":"2026-06-17T00:00:00Z","price":1048.8599853515625,"volume":3996000},{"date":"2026-06-18T00:00:00Z","price":1109.72998046875,"volume":4344700},{"date":"2026-06-22T00:00:00Z","price":1127.5899658203125,"volume":3916300},{"date":"2026-06-23T00:00:00Z","price":1034.97998046875,"volume":3919200},{"date":"2026-06-24T00:00:00Z","price":1057.6500244140625,"volume":2948100},{"date":"2026-06-25T00:00:00Z","price":1085.469970703125,"volume":2750900},{"date":"2026-06-26T00:00:00Z","price":1045.1700439453125,"volume":3654200},{"date":"2026-06-29T00:00:00Z","price":1102.510009765625,"volume":3180500},{"date":"2026-06-30T00:00:00Z","price":1174.8599853515625,"volume":3096200},{"date":"2026-07-01T00:00:00Z","price":1134.3499755859375,"volume":2359600},{"date":"2026-07-02T00:00:00Z","price":1113.1099853515625,"volume":2360300},{"date":"2026-07-06T00:00:00Z","price":1152.0400390625,"volume":2882900},{"date":"2026-07-07T00:00:00Z","price":1077.0799560546875,"volume":4223700},{"date":"2026-07-08T00:00:00Z","price":1070.989990234375,"volume":2804200},{"date":"2026-07-09T00:00:00Z","price":1075.260009765625,"volume":2327800},{"date":"2026-07-10T00:00:00Z","price":1091.5699462890625,"volume":1738800},{"date":"2026-07-13T00:00:00Z","price":1042.5999755859375,"volume":2258500},{"date":"2026-07-14T00:00:00Z","price":1066.010009765625,"volume":1771500},{"date":"2026-07-15T00:00:00Z","price":1055.280029296875,"volume":2693400},{"date":"2026-07-16T00:00:00Z","price":1036.219970703125,"volume":2829500},{"date":"2026-07-17T00:00:00Z","price":1057.8399658203125,"volume":3285000},{"date":"2026-07-20T00:00:00Z","price":1079.1800537109375,"volume":2542100},{"date":"2026-07-21T00:00:00Z","price":1078.81005859375,"volume":3536500},{"date":"2026-07-22T00:00:00Z","price":985.030029296875,"volume":4903800},{"date":"2026-07-23T00:00:00Z","price":1031.18994140625,"volume":3560100},{"date":"2026-07-24T00:00:00Z","price":1014.75,"volume":2489400},{"date":"2026-07-27T00:00:00Z","price":996.5700073242188,"volume":3580000},{"date":"2026-07-28T00:00:00Z","price":943.3800048828125,"volume":3897400},{"date":"2026-07-29T00:00:00Z","price":900.280029296875,"volume":3697300},{"date":"2026-07-30T00:00:00Z","price":981.97998046875,"volume":3134700},{"date":"2026-07-31T00:00:00Z","price":990.2899780273438,"volume":2357600},{"date":"2026-08-03T00:00:00Z","price":1006.760009765625,"volume":2011400},{"date":"2026-08-04T00:00:00Z","price":1018.530029296875,"volume":2187700},{"date":"2026-08-05T00:00:00Z","price":1017.9600219726562,"volume":1704200},{"date":"2026-08-06T00:00:00Z","price":1000.2999877929688,"volume":1763700},{"date":"2026-08-07T00:00:00Z","price":990.3200073242188,"volume":2477400},{"date":"2026-08-10T00:00:00Z","price":990.8499755859375,"volume":1587500},{"date":"2026-08-11T00:00:00Z","price":1011.8800048828125,"volume":1631900},{"date":"2026-08-12T00:00:00Z","price":1039.9000244140625,"volume":1497900},{"date":"2026-08-13T00:00:00Z","price":1049.4200439453125,"volume":1709100},{"date":"2026-08-14T00:00:00Z","price":1063.25,"volume":1491000},{"date":"2026-08-17T00:00:00Z","price":1079.0,"volume":2091100},{"date":"2026-08-18T00:00:00Z","price":1004.530029296875,"volume":2821500},{"date":"2026-08-19T00:00:00Z","price":987.4600219726562,"volume":2056100},{"date":"2026-08-20T00:00:00Z","price":966.010009765625,"volume":2658100},{"date":"2026-08-21T00:00:00Z","price":956.8499755859375,"volume":1714000},{"date":"2026-08-24T00:00:00Z","price":942.0999755859375,"volume":1893600},{"date":"2026-08-25T00:00:00Z","price":926.72998046875,"volume":2022400},{"date":"2026-08-26T00:00:00Z","price":953.0900268554688,"volume":2267400},{"date":"2026-08-27T00:00:00Z","price":953.8300170898438,"volume":1582400},{"date":"2026-08-28T00:00:00Z","price":911.9299926757812,"volume":1887000},{"date":"2026-08-31T00:00:00Z","price":898.530029296875,"volume":3570300},{"date":"2026-09-01T00:00:00Z","price":898.530029296875,"volume":2333800},{"date":"2026-09-02T00:00:00Z","price":921.9400024414062,"volume":2653000},{"date":"2026-09-03T00:00:00Z","price":941.8400268554688,"volume":1762400},{"date":"2026-09-04T00:00:00Z","price":941.9500122070312,"volume":1236500},{"date":"2026-09-08T00:00:00Z","price":971.3099975585938,"volume":1699100},{"date":"2026-09-09T00:00:00Z","price":951.0399780273438,"volume":1473300},{"date":"2026-09-10T00:00:00Z","price":923.9099731445312,"volume":1462200},{"date":"2026-09-11T00:00:00Z","price":957.27001953125,"volume":1176700},{"date":"2026-09-14T00:00:00Z","price":874.760009765625,"volume":3299400},{"date":"2026-09-15T00:00:00Z","price":882.8099975585938,"volume":2046100},{"date":"2026-09-16T00:00:00Z","price":925.0900268554688,"volume":3565200},{"date":"2026-09-17T00:00:00Z","price":924.9299926757812,"volume":3236100},{"date":"2026-09-18T00:00:00Z","price":940.3300170898438,"volume":4105000},{"date":"2026-09-21T00:00:00Z","price":946.219970703125,"volume":2593900},{"date":"2026-09-22T00:00:00Z","price":950.280029296875,"volume":2133300},{"date":"2026-09-23T00:00:00Z","price":951.8200073242188,"volume":1678200},{"date":"2026-09-24T00:00:00Z","price":955.0399780273438,"volume":1683000},{"date":"2026-09-25T00:00:00Z","price":957.6300048828125,"volume":1381900},{"date":"2026-09-28T00:00:00Z","price":949.77001953125,"volume":1658500},{"date":"2026-09-29T00:00:00Z","price":962.489990234375,"volume":1472200},{"date":"2026-09-30T00:00:00Z","price":950.489990234375,"volume":1776000},{"date":"2026-10-01T00:00:00Z","price":987.4500122070312,"volume":2945000},{"date":"2026-10-02T00:00:00Z","price":988.7000122070312,"volume":2155000},{"date":"2026-10-05T00:00:00Z","price":990.0,"volume":1665600},{"date":"2026-10-06T00:00:00Z","price":1029.2099609375,"volume":2528000},{"date":"2026-10-07T00:00:00Z","price":997.0900268554688,"volume":2016800},{"date":"2026-10-08T00:00:00Z","price":999.3499755859375,"volume":2346100},{"date":"2026-10-09T00:00:00Z","price":1004.72998046875,"volume":1114100},{"date":"2026-10-12T00:00:00Z","price":996.7999877929688,"volume":946200},{"date":"2026-10-13T00:00:00Z","price":1004.0399780273438,"volume":1898500},{"date":"2026-10-14T00:00:00Z","price":941.780029296875,"volume":3490600},{"date":"2026-10-15T00:00:00Z","price":926.4400024414062,"volume":3762100},{"date":"2026-10-16T00:00:00Z","price":921.2000122070312,"volume":2648400},{"date":"2026-10-19T00:00:00Z","price":908.4400024414062,"volume":2616900},{"date":"2026-10-20T00:00:00Z","price":890.3300170898438,"volume":2422300},{"date":"2026-10-21T00:00:00Z","price":925.9199829101562,"volume":2997200},{"date":"2026-10-22T00:00:00Z","price":827.4199829101562,"volume":5848000},{"date":"2026-10-23T00:00:00Z","price":815.0,"volume":3858200},{"date":"2026-10-26T00:00:00Z","price":855.1199951171875,"volume":2722000},{"date":"2026-10-27T00:00:00Z","price":895.0800170898438,"volume":3400700},{"date":"2026-10-28T00:00:00Z","price":878.030029296875,"volume":6121000},{"date":"2026-10-29T00:00:00Z","price":887.8499755859375,"volume":3483900},{"date":"2026-10-30T00:00:00Z","price":857.8699951171875,"volume":4619600},{"date":"2026-11-02T00:00:00Z","price":862.25,"volume":3499500},{"date":"2026-11-03T00:00:00Z","price":918.2000122070312,"volume":3137800},{"date":"2026-11-04T00:00:00Z","price":832.8300170898438,"volume":6298900},{"date":"2026-11-05T00:00:00Z","price":770.510009765625,"volume":7569700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.23,"return90d":-32.074754145639616,"avgDollarVolume":2382136880.2401104,"historyDays":277,"eligible":true,"volatility":55.242851231992596,"rsi14":35.57520794058976,"sma200":948.1723983764648,"relativeVolume":2.925367686751008,"high52":1174.8599853515625,"low52":550.1699829101562,"rank":67,"score":33.333333333333336,"peSource":"https://finance.yahoo.com/quote/GEV/","peFetchedAt":"2026-11-06T02:49:44.116086+00:00","peStatus":"reported"},{"ticker":"GILD","companyName":"Gilead Sciences Inc. Common Stock","sector":"Healthcare","price":167.57000732421875,"change":-6.9099884033203125,"changePercent":-3.9603327444543646,"marketCap":216414281371.0,"volume":11352700,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":111.1500015258789,"volume":13649700},{"date":"2025-10-02T00:00:00Z","price":110.55999755859375,"volume":10134700},{"date":"2025-10-03T00:00:00Z","price":112.69000244140625,"volume":8088700},{"date":"2025-10-06T00:00:00Z","price":113.58000183105469,"volume":9090700},{"date":"2025-10-07T00:00:00Z","price":116.77999877929688,"volume":8712600},{"date":"2025-10-08T00:00:00Z","price":118.25,"volume":6532200},{"date":"2025-10-09T00:00:00Z","price":116.73999786376953,"volume":5018800},{"date":"2025-10-10T00:00:00Z","price":117.18000030517578,"volume":7896600},{"date":"2025-10-13T00:00:00Z","price":118.20999908447266,"volume":5124600},{"date":"2025-10-14T00:00:00Z","price":118.4800033569336,"volume":6311100},{"date":"2025-10-15T00:00:00Z","price":118.30000305175781,"volume":4551900},{"date":"2025-10-16T00:00:00Z","price":117.8499984741211,"volume":6742600},{"date":"2025-10-17T00:00:00Z","price":122.80999755859375,"volume":15845900},{"date":"2025-10-20T00:00:00Z","price":123.11000061035156,"volume":8149500},{"date":"2025-10-21T00:00:00Z","price":124.08000183105469,"volume":5559000},{"date":"2025-10-22T00:00:00Z","price":121.45999908447266,"volume":5436300},{"date":"2025-10-23T00:00:00Z","price":120.73999786376953,"volume":4635300},{"date":"2025-10-24T00:00:00Z","price":120.94000244140625,"volume":5438600},{"date":"2025-10-27T00:00:00Z","price":120.47000122070312,"volume":4752700},{"date":"2025-10-28T00:00:00Z","price":117.87999725341797,"volume":4723500},{"date":"2025-10-29T00:00:00Z","price":118.5,"volume":6032300},{"date":"2025-10-30T00:00:00Z","price":118.44000244140625,"volume":8349600},{"date":"2025-10-31T00:00:00Z","price":119.79000091552734,"volume":10030000},{"date":"2025-11-03T00:00:00Z","price":122.05000305175781,"volume":8294100},{"date":"2025-11-04T00:00:00Z","price":123.0,"volume":8467200},{"date":"2025-11-05T00:00:00Z","price":122.58000183105469,"volume":6417500},{"date":"2025-11-06T00:00:00Z","price":123.4000015258789,"volume":6087500},{"date":"2025-11-07T00:00:00Z","price":118.83999633789062,"volume":9065500},{"date":"2025-11-10T00:00:00Z","price":118.1500015258789,"volume":7566000},{"date":"2025-11-11T00:00:00Z","price":122.55999755859375,"volume":6281100},{"date":"2025-11-12T00:00:00Z","price":123.4000015258789,"volume":6004800},{"date":"2025-11-13T00:00:00Z","price":125.19999694824219,"volume":9253800},{"date":"2025-11-14T00:00:00Z","price":125.0199966430664,"volume":6599300},{"date":"2025-11-17T00:00:00Z","price":124.08999633789062,"volume":5758100},{"date":"2025-11-18T00:00:00Z","price":127.18000030517578,"volume":8179000},{"date":"2025-11-19T00:00:00Z","price":128.07000732421875,"volume":6881900},{"date":"2025-11-20T00:00:00Z","price":124.98999786376953,"volume":9924200},{"date":"2025-11-21T00:00:00Z","price":126.63999938964844,"volume":10379100},{"date":"2025-11-24T00:00:00Z","price":125.2699966430664,"volume":9553600},{"date":"2025-11-25T00:00:00Z","price":127.12000274658203,"volume":7589800},{"date":"2025-11-26T00:00:00Z","price":127.51000213623047,"volume":5825300},{"date":"2025-11-28T00:00:00Z","price":125.83999633789062,"volume":3063600},{"date":"2025-12-01T00:00:00Z","price":124.33000183105469,"volume":4960200},{"date":"2025-12-02T00:00:00Z","price":123.91000366210938,"volume":5109900},{"date":"2025-12-03T00:00:00Z","price":125.0,"volume":5306000},{"date":"2025-12-04T00:00:00Z","price":122.62000274658203,"volume":5234200},{"date":"2025-12-05T00:00:00Z","price":121.22000122070312,"volume":10416800},{"date":"2025-12-08T00:00:00Z","price":121.19000244140625,"volume":8870700},{"date":"2025-12-09T00:00:00Z","price":119.36000061035156,"volume":7255700},{"date":"2025-12-10T00:00:00Z","price":121.33999633789062,"volume":8530500},{"date":"2025-12-11T00:00:00Z","price":123.20999908447266,"volume":4892300},{"date":"2025-12-12T00:00:00Z","price":120.4000015258789,"volume":6767700},{"date":"2025-12-15T00:00:00Z","price":119.77999877929688,"volume":7805100},{"date":"2025-12-16T00:00:00Z","price":118.77999877929688,"volume":6417500},{"date":"2025-12-17T00:00:00Z","price":121.36000061035156,"volume":7958600},{"date":"2025-12-18T00:00:00Z","price":121.47000122070312,"volume":5795400},{"date":"2025-12-19T00:00:00Z","price":124.29000091552734,"volume":24394600},{"date":"2025-12-22T00:00:00Z","price":124.16000366210938,"volume":6751400},{"date":"2025-12-23T00:00:00Z","price":125.19000244140625,"volume":5712500},{"date":"2025-12-24T00:00:00Z","price":125.66999816894531,"volume":1606300},{"date":"2025-12-26T00:00:00Z","price":124.69999694824219,"volume":2073800},{"date":"2025-12-29T00:00:00Z","price":124.91000366210938,"volume":3061300},{"date":"2025-12-30T00:00:00Z","price":123.18000030517578,"volume":3256000},{"date":"2025-12-31T00:00:00Z","price":122.73999786376953,"volume":3150200},{"date":"2026-01-02T00:00:00Z","price":121.5999984741211,"volume":4555400},{"date":"2026-01-05T00:00:00Z","price":118.30000305175781,"volume":7039100},{"date":"2026-01-06T00:00:00Z","price":121.36000061035156,"volume":6038000},{"date":"2026-01-07T00:00:00Z","price":124.3499984741211,"volume":6175400},{"date":"2026-01-08T00:00:00Z","price":120.66999816894531,"volume":6717800},{"date":"2026-01-09T00:00:00Z","price":121.0999984741211,"volume":6629500},{"date":"2026-01-12T00:00:00Z","price":122.5999984741211,"volume":7397000},{"date":"2026-01-13T00:00:00Z","price":121.76000213623047,"volume":5803600},{"date":"2026-01-14T00:00:00Z","price":124.06999969482422,"volume":4659300},{"date":"2026-01-15T00:00:00Z","price":121.26000213623047,"volume":6659800},{"date":"2026-01-16T00:00:00Z","price":124.91000366210938,"volume":10638900},{"date":"2026-01-20T00:00:00Z","price":124.13999938964844,"volume":9152600},{"date":"2026-01-21T00:00:00Z","price":129.11000061035156,"volume":7285300},{"date":"2026-01-22T00:00:00Z","price":131.13999938964844,"volume":8550500},{"date":"2026-01-23T00:00:00Z","price":135.92999267578125,"volume":13180900},{"date":"2026-01-26T00:00:00Z","price":137.77999877929688,"volume":10012500},{"date":"2026-01-27T00:00:00Z","price":140.97000122070312,"volume":10615400},{"date":"2026-01-28T00:00:00Z","price":139.72000122070312,"volume":7317700},{"date":"2026-01-29T00:00:00Z","price":139.5500030517578,"volume":7148000},{"date":"2026-01-30T00:00:00Z","price":141.9499969482422,"volume":9460200},{"date":"2026-02-02T00:00:00Z","price":142.88999938964844,"volume":6898200},{"date":"2026-02-03T00:00:00Z","price":143.27999877929688,"volume":6840200},{"date":"2026-02-04T00:00:00Z","price":146.22999572753906,"volume":7440100},{"date":"2026-02-05T00:00:00Z","price":149.3699951171875,"volume":9143000},{"date":"2026-02-06T00:00:00Z","price":152.5,"volume":8509800},{"date":"2026-02-09T00:00:00Z","price":151.67999267578125,"volume":7431200},{"date":"2026-02-10T00:00:00Z","price":147.22999572753906,"volume":10774600},{"date":"2026-02-11T00:00:00Z","price":155.8000030517578,"volume":11434000},{"date":"2026-02-12T00:00:00Z","price":151.80999755859375,"volume":9891000},{"date":"2026-02-13T00:00:00Z","price":154.97999572753906,"volume":6861900},{"date":"2026-02-17T00:00:00Z","price":155.27000427246094,"volume":5884800},{"date":"2026-02-18T00:00:00Z","price":152.74000549316406,"volume":5190900},{"date":"2026-02-19T00:00:00Z","price":151.1199951171875,"volume":7357700},{"date":"2026-02-20T00:00:00Z","price":151.39999389648438,"volume":6986900},{"date":"2026-02-23T00:00:00Z","price":149.8300018310547,"volume":5994400},{"date":"2026-02-24T00:00:00Z","price":147.63999938964844,"volume":8333600},{"date":"2026-02-25T00:00:00Z","price":147.1199951171875,"volume":6209100},{"date":"2026-02-26T00:00:00Z","price":143.77000427246094,"volume":7987200},{"date":"2026-02-27T00:00:00Z","price":148.9499969482422,"volume":11195500},{"date":"2026-03-02T00:00:00Z","price":150.02999877929688,"volume":7182900},{"date":"2026-03-03T00:00:00Z","price":147.8300018310547,"volume":6741600},{"date":"2026-03-04T00:00:00Z","price":148.22000122070312,"volume":6925100},{"date":"2026-03-05T00:00:00Z","price":145.13999938964844,"volume":6939900},{"date":"2026-03-06T00:00:00Z","price":143.92999267578125,"volume":4921200},{"date":"2026-03-09T00:00:00Z","price":146.6300048828125,"volume":5210400},{"date":"2026-03-10T00:00:00Z","price":148.55999755859375,"volume":5098500},{"date":"2026-03-11T00:00:00Z","price":146.0,"volume":5551400},{"date":"2026-03-12T00:00:00Z","price":145.2100067138672,"volume":7006700},{"date":"2026-03-13T00:00:00Z","price":144.99000549316406,"volume":4375500},{"date":"2026-03-16T00:00:00Z","price":145.2100067138672,"volume":3697200},{"date":"2026-03-17T00:00:00Z","price":144.39999389648438,"volume":3887800},{"date":"2026-03-18T00:00:00Z","price":141.2899932861328,"volume":7079300},{"date":"2026-03-19T00:00:00Z","price":141.11000061035156,"volume":7310700},{"date":"2026-03-20T00:00:00Z","price":137.2100067138672,"volume":15521900},{"date":"2026-03-23T00:00:00Z","price":137.33999633789062,"volume":7364200},{"date":"2026-03-24T00:00:00Z","price":138.11000061035156,"volume":6725500},{"date":"2026-03-25T00:00:00Z","price":138.25999450683594,"volume":5053000},{"date":"2026-03-26T00:00:00Z","price":136.8800048828125,"volume":4285500},{"date":"2026-03-27T00:00:00Z","price":134.25,"volume":5647000},{"date":"2026-03-30T00:00:00Z","price":136.33999633789062,"volume":6148300},{"date":"2026-03-31T00:00:00Z","price":139.3699951171875,"volume":7878800},{"date":"2026-04-01T00:00:00Z","price":140.3000030517578,"volume":5286500},{"date":"2026-04-02T00:00:00Z","price":139.7100067138672,"volume":4925900},{"date":"2026-04-06T00:00:00Z","price":140.1300048828125,"volume":3921900},{"date":"2026-04-07T00:00:00Z","price":138.8000030517578,"volume":5439200},{"date":"2026-04-08T00:00:00Z","price":141.5399932861328,"volume":4967300},{"date":"2026-04-09T00:00:00Z","price":142.08999633789062,"volume":4167400},{"date":"2026-04-10T00:00:00Z","price":138.99000549316406,"volume":4418800},{"date":"2026-04-13T00:00:00Z","price":139.02999877929688,"volume":5101500},{"date":"2026-04-14T00:00:00Z","price":140.4499969482422,"volume":6473800},{"date":"2026-04-15T00:00:00Z","price":139.77000427246094,"volume":3790500},{"date":"2026-04-16T00:00:00Z","price":138.5500030517578,"volume":3432400},{"date":"2026-04-17T00:00:00Z","price":137.63999938964844,"volume":7345800},{"date":"2026-04-20T00:00:00Z","price":135.8699951171875,"volume":3871200},{"date":"2026-04-21T00:00:00Z","price":133.2899932861328,"volume":6070300},{"date":"2026-04-22T00:00:00Z","price":132.89999389648438,"volume":6695800},{"date":"2026-04-23T00:00:00Z","price":133.63999938964844,"volume":3870900},{"date":"2026-04-24T00:00:00Z","price":130.39999389648438,"volume":5966000},{"date":"2026-04-27T00:00:00Z","price":127.75,"volume":8170300},{"date":"2026-04-28T00:00:00Z","price":129.25999450683594,"volume":5940300},{"date":"2026-04-29T00:00:00Z","price":128.83999633789062,"volume":5048300},{"date":"2026-04-30T00:00:00Z","price":130.83999633789062,"volume":6660000},{"date":"2026-05-01T00:00:00Z","price":131.64999389648438,"volume":5517000},{"date":"2026-05-04T00:00:00Z","price":132.69000244140625,"volume":5880600},{"date":"2026-05-05T00:00:00Z","price":133.47999572753906,"volume":6152400},{"date":"2026-05-06T00:00:00Z","price":136.3000030517578,"volume":6351200},{"date":"2026-05-07T00:00:00Z","price":134.05999755859375,"volume":8901000},{"date":"2026-05-08T00:00:00Z","price":131.3300018310547,"volume":10250100},{"date":"2026-05-11T00:00:00Z","price":133.52000427246094,"volume":5385000},{"date":"2026-05-12T00:00:00Z","price":134.94000244140625,"volume":6034900},{"date":"2026-05-13T00:00:00Z","price":133.0500030517578,"volume":6666700},{"date":"2026-05-14T00:00:00Z","price":132.05999755859375,"volume":4533200},{"date":"2026-05-15T00:00:00Z","price":129.5800018310547,"volume":6640700},{"date":"2026-05-18T00:00:00Z","price":129.6699981689453,"volume":5182200},{"date":"2026-05-19T00:00:00Z","price":130.5,"volume":5009000},{"date":"2026-05-20T00:00:00Z","price":130.69000244140625,"volume":5571000},{"date":"2026-05-21T00:00:00Z","price":130.5,"volume":4920800},{"date":"2026-05-22T00:00:00Z","price":134.36000061035156,"volume":5973400},{"date":"2026-05-26T00:00:00Z","price":133.72999572753906,"volume":6408900},{"date":"2026-05-27T00:00:00Z","price":133.69000244140625,"volume":5032000},{"date":"2026-05-28T00:00:00Z","price":136.22000122070312,"volume":5610000},{"date":"2026-05-29T00:00:00Z","price":134.42999267578125,"volume":17509800},{"date":"2026-06-01T00:00:00Z","price":131.10000610351562,"volume":6259200},{"date":"2026-06-02T00:00:00Z","price":127.56999969482422,"volume":8082600},{"date":"2026-06-03T00:00:00Z","price":128.99000549316406,"volume":6237100},{"date":"2026-06-04T00:00:00Z","price":129.17999267578125,"volume":13729200},{"date":"2026-06-05T00:00:00Z","price":129.16000366210938,"volume":15369400},{"date":"2026-06-08T00:00:00Z","price":128.10000610351562,"volume":9796000},{"date":"2026-06-09T00:00:00Z","price":125.5,"volume":8683100},{"date":"2026-06-10T00:00:00Z","price":121.4800033569336,"volume":10154200},{"date":"2026-06-11T00:00:00Z","price":125.87000274658203,"volume":8665600},{"date":"2026-06-12T00:00:00Z","price":125.58999633789062,"volume":5214600},{"date":"2026-06-15T00:00:00Z","price":124.30000305175781,"volume":6653100},{"date":"2026-06-16T00:00:00Z","price":127.2300033569336,"volume":9381700},{"date":"2026-06-17T00:00:00Z","price":125.44999694824219,"volume":7726700},{"date":"2026-06-18T00:00:00Z","price":123.76000213623047,"volume":14348300},{"date":"2026-06-22T00:00:00Z","price":124.87000274658203,"volume":8126100},{"date":"2026-06-23T00:00:00Z","price":125.05000305175781,"volume":8462600},{"date":"2026-06-24T00:00:00Z","price":125.16000366210938,"volume":7409600},{"date":"2026-06-25T00:00:00Z","price":123.83999633789062,"volume":7250300},{"date":"2026-06-26T00:00:00Z","price":127.87999725341797,"volume":19908100},{"date":"2026-06-29T00:00:00Z","price":126.33000183105469,"volume":6897300},{"date":"2026-06-30T00:00:00Z","price":126.33999633789062,"volume":7409600},{"date":"2026-07-01T00:00:00Z","price":125.97000122070312,"volume":6654900},{"date":"2026-07-02T00:00:00Z","price":131.27000427246094,"volume":8088400},{"date":"2026-07-06T00:00:00Z","price":129.61000061035156,"volume":10729400},{"date":"2026-07-07T00:00:00Z","price":136.36000061035156,"volume":9177300},{"date":"2026-07-08T00:00:00Z","price":135.82000732421875,"volume":8454100},{"date":"2026-07-09T00:00:00Z","price":134.83999633789062,"volume":5838900},{"date":"2026-07-10T00:00:00Z","price":129.8300018310547,"volume":5936000},{"date":"2026-07-13T00:00:00Z","price":131.39999389648438,"volume":5131600},{"date":"2026-07-14T00:00:00Z","price":130.0399932861328,"volume":5255700},{"date":"2026-07-15T00:00:00Z","price":131.6999969482422,"volume":4467500},{"date":"2026-07-16T00:00:00Z","price":136.3000030517578,"volume":7926800},{"date":"2026-07-17T00:00:00Z","price":134.27999877929688,"volume":6903200},{"date":"2026-07-20T00:00:00Z","price":133.2100067138672,"volume":4104000},{"date":"2026-07-21T00:00:00Z","price":130.27999877929688,"volume":8371100},{"date":"2026-07-22T00:00:00Z","price":130.33999633789062,"volume":4757800},{"date":"2026-07-23T00:00:00Z","price":130.86000061035156,"volume":6299300},{"date":"2026-07-24T00:00:00Z","price":129.30999755859375,"volume":5529600},{"date":"2026-07-27T00:00:00Z","price":130.52000427246094,"volume":4953700},{"date":"2026-07-28T00:00:00Z","price":134.32000732421875,"volume":6945600},{"date":"2026-07-29T00:00:00Z","price":132.72999572753906,"volume":7763600},{"date":"2026-07-30T00:00:00Z","price":131.27999877929688,"volume":6724500},{"date":"2026-07-31T00:00:00Z","price":130.2100067138672,"volume":6531600},{"date":"2026-08-03T00:00:00Z","price":131.14999389648438,"volume":7523500},{"date":"2026-08-04T00:00:00Z","price":135.25,"volume":10091400},{"date":"2026-08-05T00:00:00Z","price":131.75999450683594,"volume":11383400},{"date":"2026-08-06T00:00:00Z","price":130.86000061035156,"volume":9234800},{"date":"2026-08-07T00:00:00Z","price":133.2100067138672,"volume":8201800},{"date":"2026-08-10T00:00:00Z","price":133.05999755859375,"volume":6833700},{"date":"2026-08-11T00:00:00Z","price":135.77000427246094,"volume":5493700},{"date":"2026-08-12T00:00:00Z","price":135.8699951171875,"volume":5683800},{"date":"2026-08-13T00:00:00Z","price":138.13999938964844,"volume":4896600},{"date":"2026-08-14T00:00:00Z","price":138.36000061035156,"volume":3407800},{"date":"2026-08-17T00:00:00Z","price":138.9199981689453,"volume":3940300},{"date":"2026-08-18T00:00:00Z","price":143.44000244140625,"volume":5758800},{"date":"2026-08-19T00:00:00Z","price":147.60000610351562,"volume":6738600},{"date":"2026-08-20T00:00:00Z","price":143.44000244140625,"volume":7167600},{"date":"2026-08-21T00:00:00Z","price":146.1199951171875,"volume":5384300},{"date":"2026-08-24T00:00:00Z","price":146.74000549316406,"volume":6182900},{"date":"2026-08-25T00:00:00Z","price":148.77000427246094,"volume":4630300},{"date":"2026-08-26T00:00:00Z","price":148.08999633789062,"volume":5258300},{"date":"2026-08-27T00:00:00Z","price":148.86000061035156,"volume":5014800},{"date":"2026-08-28T00:00:00Z","price":145.67999267578125,"volume":3946900},{"date":"2026-08-31T00:00:00Z","price":146.33999633789062,"volume":6594700},{"date":"2026-09-01T00:00:00Z","price":149.9199981689453,"volume":4868100},{"date":"2026-09-02T00:00:00Z","price":149.61000061035156,"volume":4923200},{"date":"2026-09-03T00:00:00Z","price":151.22000122070312,"volume":4497700},{"date":"2026-09-04T00:00:00Z","price":151.0,"volume":6181300},{"date":"2026-09-08T00:00:00Z","price":146.63999938964844,"volume":6080100},{"date":"2026-09-09T00:00:00Z","price":145.64999389648438,"volume":4582500},{"date":"2026-09-10T00:00:00Z","price":144.80999755859375,"volume":6019300},{"date":"2026-09-11T00:00:00Z","price":143.72000122070312,"volume":4202400},{"date":"2026-09-14T00:00:00Z","price":146.41000366210938,"volume":4919900},{"date":"2026-09-15T00:00:00Z","price":146.3000030517578,"volume":4532600},{"date":"2026-09-16T00:00:00Z","price":147.67999267578125,"volume":5187900},{"date":"2026-09-17T00:00:00Z","price":150.88999938964844,"volume":7842200},{"date":"2026-09-18T00:00:00Z","price":150.11000061035156,"volume":16412100},{"date":"2026-09-21T00:00:00Z","price":150.55999755859375,"volume":5569200},{"date":"2026-09-22T00:00:00Z","price":152.6699981689453,"volume":5080000},{"date":"2026-09-23T00:00:00Z","price":151.3699951171875,"volume":6191700},{"date":"2026-09-24T00:00:00Z","price":149.69000244140625,"volume":5074700},{"date":"2026-09-25T00:00:00Z","price":150.92999267578125,"volume":5284300},{"date":"2026-09-28T00:00:00Z","price":152.2100067138672,"volume":5076500},{"date":"2026-09-29T00:00:00Z","price":151.27999877929688,"volume":5322400},{"date":"2026-09-30T00:00:00Z","price":149.0500030517578,"volume":5357200},{"date":"2026-10-01T00:00:00Z","price":147.5,"volume":4438500},{"date":"2026-10-02T00:00:00Z","price":144.74000549316406,"volume":5043900},{"date":"2026-10-05T00:00:00Z","price":144.6300048828125,"volume":6137600},{"date":"2026-10-06T00:00:00Z","price":144.22999572753906,"volume":3723400},{"date":"2026-10-07T00:00:00Z","price":146.85000610351562,"volume":5096700},{"date":"2026-10-08T00:00:00Z","price":147.10000610351562,"volume":4489500},{"date":"2026-10-09T00:00:00Z","price":151.1699981689453,"volume":5802000},{"date":"2026-10-12T00:00:00Z","price":150.42999267578125,"volume":5791400},{"date":"2026-10-13T00:00:00Z","price":147.9199981689453,"volume":5558100},{"date":"2026-10-14T00:00:00Z","price":153.5399932861328,"volume":5756500},{"date":"2026-10-15T00:00:00Z","price":157.3699951171875,"volume":8287500},{"date":"2026-10-16T00:00:00Z","price":156.19000244140625,"volume":7770900},{"date":"2026-10-19T00:00:00Z","price":153.07000732421875,"volume":6834600},{"date":"2026-10-20T00:00:00Z","price":156.50999450683594,"volume":5792500},{"date":"2026-10-21T00:00:00Z","price":153.57000732421875,"volume":6220400},{"date":"2026-10-22T00:00:00Z","price":157.19000244140625,"volume":6210100},{"date":"2026-10-23T00:00:00Z","price":156.0399932861328,"volume":6070700},{"date":"2026-10-26T00:00:00Z","price":158.69000244140625,"volume":6047200},{"date":"2026-10-27T00:00:00Z","price":159.0800018310547,"volume":4934000},{"date":"2026-10-28T00:00:00Z","price":159.1999969482422,"volume":5002300},{"date":"2026-10-29T00:00:00Z","price":165.61000061035156,"volume":8431600},{"date":"2026-10-30T00:00:00Z","price":170.67999267578125,"volume":11425300},{"date":"2026-11-02T00:00:00Z","price":170.3300018310547,"volume":8876100},{"date":"2026-11-03T00:00:00Z","price":167.47000122070312,"volume":6606700},{"date":"2026-11-04T00:00:00Z","price":174.47999572753906,"volume":9635400},{"date":"2026-11-05T00:00:00Z","price":167.57000732421875,"volume":11352700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.023740335313015,"avgDollarVolume":919472133.5892693,"historyDays":277,"eligible":true,"volatility":27.904419515395425,"rsi14":62.3588378118792,"sma200":140.783699760437,"relativeVolume":1.8748855754258482,"high52":174.47999572753906,"low52":118.1500015258789,"rank":68,"score":32.323232323232325,"peSource":"https://finance.yahoo.com/quote/GILD/","peFetchedAt":"2026-11-06T02:49:44.433057+00:00","peStatus":"not-meaningful"},{"ticker":"TD","companyName":"Toronto Dominion Bank (The) Common Stock","sector":"Financials","price":123.08999633789062,"change":-5.1100006103515625,"changePercent":-3.9859600093552383,"marketCap":209367359073.0,"volume":1420900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":80.44000244140625,"volume":2497900},{"date":"2025-10-02T00:00:00Z","price":79.62999725341797,"volume":2976800},{"date":"2025-10-03T00:00:00Z","price":81.2300033569336,"volume":2596600},{"date":"2025-10-06T00:00:00Z","price":81.2300033569336,"volume":1383800},{"date":"2025-10-07T00:00:00Z","price":80.91000366210938,"volume":1180000},{"date":"2025-10-08T00:00:00Z","price":80.44999694824219,"volume":2563400},{"date":"2025-10-09T00:00:00Z","price":79.83000183105469,"volume":1643400},{"date":"2025-10-10T00:00:00Z","price":78.31999969482422,"volume":1301000},{"date":"2025-10-13T00:00:00Z","price":78.87000274658203,"volume":801100},{"date":"2025-10-14T00:00:00Z","price":79.38999938964844,"volume":1222800},{"date":"2025-10-15T00:00:00Z","price":80.38999938964844,"volume":1093700},{"date":"2025-10-16T00:00:00Z","price":78.72000122070312,"volume":1539300},{"date":"2025-10-17T00:00:00Z","price":79.19000244140625,"volume":1125100},{"date":"2025-10-20T00:00:00Z","price":79.87000274658203,"volume":958600},{"date":"2025-10-21T00:00:00Z","price":80.36000061035156,"volume":1985000},{"date":"2025-10-22T00:00:00Z","price":80.8499984741211,"volume":1233600},{"date":"2025-10-23T00:00:00Z","price":80.9000015258789,"volume":1128400},{"date":"2025-10-24T00:00:00Z","price":81.0,"volume":1180000},{"date":"2025-10-27T00:00:00Z","price":81.62999725341797,"volume":1650300},{"date":"2025-10-28T00:00:00Z","price":82.72000122070312,"volume":1060500},{"date":"2025-10-29T00:00:00Z","price":81.77999877929688,"volume":1266900},{"date":"2025-10-30T00:00:00Z","price":81.91000366210938,"volume":1511000},{"date":"2025-10-31T00:00:00Z","price":82.12999725341797,"volume":2349000},{"date":"2025-11-03T00:00:00Z","price":81.93000030517578,"volume":4397700},{"date":"2025-11-04T00:00:00Z","price":80.54000091552734,"volume":1431600},{"date":"2025-11-05T00:00:00Z","price":80.66000366210938,"volume":1361300},{"date":"2025-11-06T00:00:00Z","price":80.43000030517578,"volume":1056200},{"date":"2025-11-07T00:00:00Z","price":80.9000015258789,"volume":2606700},{"date":"2025-11-10T00:00:00Z","price":81.13999938964844,"volume":1537700},{"date":"2025-11-11T00:00:00Z","price":81.5999984741211,"volume":2429300},{"date":"2025-11-12T00:00:00Z","price":82.73999786376953,"volume":1724400},{"date":"2025-11-13T00:00:00Z","price":81.3499984741211,"volume":1740900},{"date":"2025-11-14T00:00:00Z","price":81.3499984741211,"volume":2446900},{"date":"2025-11-17T00:00:00Z","price":81.44999694824219,"volume":2006900},{"date":"2025-11-18T00:00:00Z","price":82.26000213623047,"volume":1636400},{"date":"2025-11-19T00:00:00Z","price":81.58999633789062,"volume":1428000},{"date":"2025-11-20T00:00:00Z","price":81.31999969482422,"volume":1489000},{"date":"2025-11-21T00:00:00Z","price":82.05000305175781,"volume":1628700},{"date":"2025-11-24T00:00:00Z","price":82.69999694824219,"volume":2046300},{"date":"2025-11-25T00:00:00Z","price":82.30999755859375,"volume":2191800},{"date":"2025-11-26T00:00:00Z","price":83.44000244140625,"volume":2492100},{"date":"2025-11-28T00:00:00Z","price":83.93000030517578,"volume":654200},{"date":"2025-12-01T00:00:00Z","price":83.5,"volume":2457800},{"date":"2025-12-02T00:00:00Z","price":84.55000305175781,"volume":4317300},{"date":"2025-12-03T00:00:00Z","price":84.37000274658203,"volume":2112000},{"date":"2025-12-04T00:00:00Z","price":86.08000183105469,"volume":3954900},{"date":"2025-12-05T00:00:00Z","price":88.31999969482422,"volume":4420500},{"date":"2025-12-08T00:00:00Z","price":88.12999725341797,"volume":3922300},{"date":"2025-12-09T00:00:00Z","price":89.13999938964844,"volume":2627200},{"date":"2025-12-10T00:00:00Z","price":91.26000213623047,"volume":2848500},{"date":"2025-12-11T00:00:00Z","price":91.83000183105469,"volume":2345400},{"date":"2025-12-12T00:00:00Z","price":91.41999816894531,"volume":1734800},{"date":"2025-12-15T00:00:00Z","price":92.04000091552734,"volume":1542200},{"date":"2025-12-16T00:00:00Z","price":91.6500015258789,"volume":1259200},{"date":"2025-12-17T00:00:00Z","price":91.1500015258789,"volume":1880300},{"date":"2025-12-18T00:00:00Z","price":92.5199966430664,"volume":1957300},{"date":"2025-12-19T00:00:00Z","price":92.81999969482422,"volume":2944400},{"date":"2025-12-22T00:00:00Z","price":93.04000091552734,"volume":1433000},{"date":"2025-12-23T00:00:00Z","price":94.11000061035156,"volume":1319900},{"date":"2025-12-24T00:00:00Z","price":94.51000213623047,"volume":851900},{"date":"2025-12-26T00:00:00Z","price":94.6500015258789,"volume":1027000},{"date":"2025-12-29T00:00:00Z","price":94.56999969482422,"volume":1938000},{"date":"2025-12-30T00:00:00Z","price":94.70999908447266,"volume":1978700},{"date":"2025-12-31T00:00:00Z","price":94.19999694824219,"volume":2249500},{"date":"2026-01-02T00:00:00Z","price":94.54000091552734,"volume":3630400},{"date":"2026-01-05T00:00:00Z","price":96.11000061035156,"volume":3287700},{"date":"2026-01-06T00:00:00Z","price":94.62999725341797,"volume":5014900},{"date":"2026-01-07T00:00:00Z","price":93.93000030517578,"volume":4406200},{"date":"2026-01-08T00:00:00Z","price":94.5999984741211,"volume":2872200},{"date":"2026-01-09T00:00:00Z","price":94.27999877929688,"volume":1725600},{"date":"2026-01-12T00:00:00Z","price":94.12000274658203,"volume":3421800},{"date":"2026-01-13T00:00:00Z","price":93.95999908447266,"volume":1609400},{"date":"2026-01-14T00:00:00Z","price":93.76000213623047,"volume":2253400},{"date":"2026-01-15T00:00:00Z","price":94.06999969482422,"volume":1198900},{"date":"2026-01-16T00:00:00Z","price":93.8499984741211,"volume":2824400},{"date":"2026-01-20T00:00:00Z","price":92.94999694824219,"volume":1308600},{"date":"2026-01-21T00:00:00Z","price":93.66000366210938,"volume":2380300},{"date":"2026-01-22T00:00:00Z","price":94.70999908447266,"volume":1083000},{"date":"2026-01-23T00:00:00Z","price":95.11000061035156,"volume":1352300},{"date":"2026-01-26T00:00:00Z","price":94.88999938964844,"volume":1688000},{"date":"2026-01-27T00:00:00Z","price":96.06999969482422,"volume":1348600},{"date":"2026-01-28T00:00:00Z","price":93.62000274658203,"volume":2514200},{"date":"2026-01-29T00:00:00Z","price":94.93000030517578,"volume":3027000},{"date":"2026-01-30T00:00:00Z","price":93.48999786376953,"volume":1654800},{"date":"2026-02-02T00:00:00Z","price":94.5199966430664,"volume":3183300},{"date":"2026-02-03T00:00:00Z","price":95.48999786376953,"volume":1986400},{"date":"2026-02-04T00:00:00Z","price":95.44999694824219,"volume":2741700},{"date":"2026-02-05T00:00:00Z","price":94.91999816894531,"volume":4208900},{"date":"2026-02-06T00:00:00Z","price":96.68000030517578,"volume":2961100},{"date":"2026-02-09T00:00:00Z","price":98.20999908447266,"volume":2446400},{"date":"2026-02-10T00:00:00Z","price":98.58000183105469,"volume":2301900},{"date":"2026-02-11T00:00:00Z","price":97.27999877929688,"volume":2397600},{"date":"2026-02-12T00:00:00Z","price":95.62999725341797,"volume":2945600},{"date":"2026-02-13T00:00:00Z","price":95.31999969482422,"volume":2933700},{"date":"2026-02-17T00:00:00Z","price":95.5999984741211,"volume":3559300},{"date":"2026-02-18T00:00:00Z","price":96.13999938964844,"volume":2269900},{"date":"2026-02-19T00:00:00Z","price":95.80999755859375,"volume":1592200},{"date":"2026-02-20T00:00:00Z","price":96.98999786376953,"volume":2017200},{"date":"2026-02-23T00:00:00Z","price":95.81999969482422,"volume":2568300},{"date":"2026-02-24T00:00:00Z","price":95.08999633789062,"volume":2530300},{"date":"2026-02-25T00:00:00Z","price":97.18000030517578,"volume":1557400},{"date":"2026-02-26T00:00:00Z","price":98.77999877929688,"volume":4117900},{"date":"2026-02-27T00:00:00Z","price":97.36000061035156,"volume":3482600},{"date":"2026-03-02T00:00:00Z","price":98.26000213623047,"volume":2092900},{"date":"2026-03-03T00:00:00Z","price":97.72000122070312,"volume":2029500},{"date":"2026-03-04T00:00:00Z","price":98.7300033569336,"volume":1310700},{"date":"2026-03-05T00:00:00Z","price":97.06999969482422,"volume":1666800},{"date":"2026-03-06T00:00:00Z","price":95.58999633789062,"volume":1961500},{"date":"2026-03-09T00:00:00Z","price":95.31999969482422,"volume":1958300},{"date":"2026-03-10T00:00:00Z","price":95.91000366210938,"volume":2510800},{"date":"2026-03-11T00:00:00Z","price":95.9000015258789,"volume":1930600},{"date":"2026-03-12T00:00:00Z","price":94.02999877929688,"volume":2151000},{"date":"2026-03-13T00:00:00Z","price":93.23999786376953,"volume":2049400},{"date":"2026-03-16T00:00:00Z","price":95.23999786376953,"volume":1733900},{"date":"2026-03-17T00:00:00Z","price":96.02999877929688,"volume":1341400},{"date":"2026-03-18T00:00:00Z","price":94.31999969482422,"volume":2039500},{"date":"2026-03-19T00:00:00Z","price":93.56999969482422,"volume":2089000},{"date":"2026-03-20T00:00:00Z","price":91.98999786376953,"volume":4428500},{"date":"2026-03-23T00:00:00Z","price":93.62999725341797,"volume":2784600},{"date":"2026-03-24T00:00:00Z","price":93.52999877929688,"volume":2352600},{"date":"2026-03-25T00:00:00Z","price":94.30000305175781,"volume":1869800},{"date":"2026-03-26T00:00:00Z","price":92.83999633789062,"volume":2622200},{"date":"2026-03-27T00:00:00Z","price":91.37000274658203,"volume":3435400},{"date":"2026-03-30T00:00:00Z","price":91.55000305175781,"volume":2781000},{"date":"2026-03-31T00:00:00Z","price":93.30999755859375,"volume":2108300},{"date":"2026-04-01T00:00:00Z","price":94.69999694824219,"volume":5647100},{"date":"2026-04-02T00:00:00Z","price":95.22000122070312,"volume":2367200},{"date":"2026-04-06T00:00:00Z","price":95.88999938964844,"volume":1798000},{"date":"2026-04-07T00:00:00Z","price":96.98999786376953,"volume":7681800},{"date":"2026-04-08T00:00:00Z","price":99.30000305175781,"volume":6245000},{"date":"2026-04-09T00:00:00Z","price":99.87000274658203,"volume":4573300},{"date":"2026-04-10T00:00:00Z","price":100.70999908447266,"volume":1752500},{"date":"2026-04-13T00:00:00Z","price":102.04000091552734,"volume":2641800},{"date":"2026-04-14T00:00:00Z","price":103.12999725341797,"volume":1914900},{"date":"2026-04-15T00:00:00Z","price":103.98999786376953,"volume":3725300},{"date":"2026-04-16T00:00:00Z","price":104.04000091552734,"volume":1994200},{"date":"2026-04-17T00:00:00Z","price":105.3499984741211,"volume":3340400},{"date":"2026-04-20T00:00:00Z","price":106.44000244140625,"volume":3335900},{"date":"2026-04-21T00:00:00Z","price":105.33000183105469,"volume":1052900},{"date":"2026-04-22T00:00:00Z","price":104.56999969482422,"volume":1457700},{"date":"2026-04-23T00:00:00Z","price":105.02999877929688,"volume":1213500},{"date":"2026-04-24T00:00:00Z","price":105.02999877929688,"volume":2143700},{"date":"2026-04-27T00:00:00Z","price":105.63999938964844,"volume":1940100},{"date":"2026-04-28T00:00:00Z","price":105.38999938964844,"volume":2315800},{"date":"2026-04-29T00:00:00Z","price":104.30999755859375,"volume":2933700},{"date":"2026-04-30T00:00:00Z","price":107.69999694824219,"volume":2323900},{"date":"2026-05-01T00:00:00Z","price":107.30999755859375,"volume":2306000},{"date":"2026-05-04T00:00:00Z","price":106.25,"volume":1434500},{"date":"2026-05-05T00:00:00Z","price":105.94000244140625,"volume":898500},{"date":"2026-05-06T00:00:00Z","price":108.5999984741211,"volume":1087700},{"date":"2026-05-07T00:00:00Z","price":107.69999694824219,"volume":937200},{"date":"2026-05-08T00:00:00Z","price":107.45999908447266,"volume":1010200},{"date":"2026-05-11T00:00:00Z","price":107.08999633789062,"volume":1080600},{"date":"2026-05-12T00:00:00Z","price":107.76000213623047,"volume":1058300},{"date":"2026-05-13T00:00:00Z","price":106.54000091552734,"volume":1331600},{"date":"2026-05-14T00:00:00Z","price":108.23999786376953,"volume":1452700},{"date":"2026-05-15T00:00:00Z","price":107.63999938964844,"volume":2132900},{"date":"2026-05-18T00:00:00Z","price":108.37999725341797,"volume":506500},{"date":"2026-05-19T00:00:00Z","price":107.91000366210938,"volume":1505700},{"date":"2026-05-20T00:00:00Z","price":109.58000183105469,"volume":1788200},{"date":"2026-05-21T00:00:00Z","price":111.11000061035156,"volume":778600},{"date":"2026-05-22T00:00:00Z","price":111.87000274658203,"volume":1136500},{"date":"2026-05-26T00:00:00Z","price":112.55999755859375,"volume":1684700},{"date":"2026-05-27T00:00:00Z","price":112.19999694824219,"volume":3371900},{"date":"2026-05-28T00:00:00Z","price":113.33999633789062,"volume":3276400},{"date":"2026-05-29T00:00:00Z","price":113.58000183105469,"volume":2592300},{"date":"2026-06-01T00:00:00Z","price":110.7300033569336,"volume":4698100},{"date":"2026-06-02T00:00:00Z","price":113.31999969482422,"volume":3706500},{"date":"2026-06-03T00:00:00Z","price":112.36000061035156,"volume":2161000},{"date":"2026-06-04T00:00:00Z","price":113.75,"volume":1374600},{"date":"2026-06-05T00:00:00Z","price":113.16000366210938,"volume":1737400},{"date":"2026-06-08T00:00:00Z","price":114.16999816894531,"volume":3874900},{"date":"2026-06-09T00:00:00Z","price":114.63999938964844,"volume":1781500},{"date":"2026-06-10T00:00:00Z","price":114.5,"volume":2551700},{"date":"2026-06-11T00:00:00Z","price":116.25,"volume":1686900},{"date":"2026-06-12T00:00:00Z","price":117.33000183105469,"volume":2212200},{"date":"2026-06-15T00:00:00Z","price":117.33999633789062,"volume":2357400},{"date":"2026-06-16T00:00:00Z","price":118.20999908447266,"volume":2034900},{"date":"2026-06-17T00:00:00Z","price":118.5,"volume":1886000},{"date":"2026-06-18T00:00:00Z","price":119.29000091552734,"volume":2922800},{"date":"2026-06-22T00:00:00Z","price":119.58000183105469,"volume":1581300},{"date":"2026-06-23T00:00:00Z","price":119.48999786376953,"volume":2341400},{"date":"2026-06-24T00:00:00Z","price":118.81999969482422,"volume":3641200},{"date":"2026-06-25T00:00:00Z","price":120.48999786376953,"volume":1563200},{"date":"2026-06-26T00:00:00Z","price":119.62000274658203,"volume":2227800},{"date":"2026-06-29T00:00:00Z","price":120.33000183105469,"volume":2086000},{"date":"2026-06-30T00:00:00Z","price":121.43000030517578,"volume":1209500},{"date":"2026-07-01T00:00:00Z","price":122.25,"volume":642000},{"date":"2026-07-02T00:00:00Z","price":119.30000305175781,"volume":5521800},{"date":"2026-07-06T00:00:00Z","price":120.63999938964844,"volume":3678100},{"date":"2026-07-07T00:00:00Z","price":121.43000030517578,"volume":2643100},{"date":"2026-07-08T00:00:00Z","price":118.55999755859375,"volume":6168500},{"date":"2026-07-09T00:00:00Z","price":119.75,"volume":5994100},{"date":"2026-07-10T00:00:00Z","price":120.52999877929688,"volume":6192900},{"date":"2026-07-13T00:00:00Z","price":120.62999725341797,"volume":2727000},{"date":"2026-07-14T00:00:00Z","price":122.87999725341797,"volume":3214300},{"date":"2026-07-15T00:00:00Z","price":124.80000305175781,"volume":2685600},{"date":"2026-07-16T00:00:00Z","price":123.9000015258789,"volume":3744000},{"date":"2026-07-17T00:00:00Z","price":123.5999984741211,"volume":1524400},{"date":"2026-07-20T00:00:00Z","price":120.5,"volume":2397400},{"date":"2026-07-21T00:00:00Z","price":120.52999877929688,"volume":3353300},{"date":"2026-07-22T00:00:00Z","price":121.30000305175781,"volume":3334800},{"date":"2026-07-23T00:00:00Z","price":119.22000122070312,"volume":2954600},{"date":"2026-07-24T00:00:00Z","price":119.77999877929688,"volume":2387600},{"date":"2026-07-27T00:00:00Z","price":119.6500015258789,"volume":1577600},{"date":"2026-07-28T00:00:00Z","price":120.41000366210938,"volume":1796000},{"date":"2026-07-29T00:00:00Z","price":116.98999786376953,"volume":2649200},{"date":"2026-07-30T00:00:00Z","price":119.76000213623047,"volume":1935900},{"date":"2026-07-31T00:00:00Z","price":119.91999816894531,"volume":2376500},{"date":"2026-08-03T00:00:00Z","price":121.1500015258789,"volume":2053700},{"date":"2026-08-04T00:00:00Z","price":119.38999938964844,"volume":3142200},{"date":"2026-08-05T00:00:00Z","price":121.1500015258789,"volume":3431200},{"date":"2026-08-06T00:00:00Z","price":121.18000030517578,"volume":1996600},{"date":"2026-08-07T00:00:00Z","price":121.30999755859375,"volume":3178900},{"date":"2026-08-10T00:00:00Z","price":121.08000183105469,"volume":1680500},{"date":"2026-08-11T00:00:00Z","price":121.37000274658203,"volume":1648500},{"date":"2026-08-12T00:00:00Z","price":123.30999755859375,"volume":1063600},{"date":"2026-08-13T00:00:00Z","price":123.11000061035156,"volume":1225700},{"date":"2026-08-14T00:00:00Z","price":124.36000061035156,"volume":1389100},{"date":"2026-08-17T00:00:00Z","price":124.33999633789062,"volume":1005100},{"date":"2026-08-18T00:00:00Z","price":121.97000122070312,"volume":1738500},{"date":"2026-08-19T00:00:00Z","price":118.3499984741211,"volume":3871700},{"date":"2026-08-20T00:00:00Z","price":116.8499984741211,"volume":2607400},{"date":"2026-08-21T00:00:00Z","price":117.1500015258789,"volume":1339600},{"date":"2026-08-24T00:00:00Z","price":116.55000305175781,"volume":1200300},{"date":"2026-08-25T00:00:00Z","price":119.06999969482422,"volume":2395200},{"date":"2026-08-26T00:00:00Z","price":119.43000030517578,"volume":1931100},{"date":"2026-08-27T00:00:00Z","price":121.08999633789062,"volume":2941700},{"date":"2026-08-28T00:00:00Z","price":121.25,"volume":1776000},{"date":"2026-08-31T00:00:00Z","price":120.91000366210938,"volume":1673200},{"date":"2026-09-01T00:00:00Z","price":119.5,"volume":2902600},{"date":"2026-09-02T00:00:00Z","price":121.47000122070312,"volume":2379400},{"date":"2026-09-03T00:00:00Z","price":123.30999755859375,"volume":1077100},{"date":"2026-09-04T00:00:00Z","price":121.62999725341797,"volume":1149700},{"date":"2026-09-08T00:00:00Z","price":120.5199966430664,"volume":2544000},{"date":"2026-09-09T00:00:00Z","price":119.13999938964844,"volume":1511300},{"date":"2026-09-10T00:00:00Z","price":120.13999938964844,"volume":1385300},{"date":"2026-09-11T00:00:00Z","price":120.97000122070312,"volume":1956900},{"date":"2026-09-14T00:00:00Z","price":120.93000030517578,"volume":2508900},{"date":"2026-09-15T00:00:00Z","price":121.47000122070312,"volume":1354800},{"date":"2026-09-16T00:00:00Z","price":120.5999984741211,"volume":1995700},{"date":"2026-09-17T00:00:00Z","price":121.80999755859375,"volume":1985900},{"date":"2026-09-18T00:00:00Z","price":122.33000183105469,"volume":1216900},{"date":"2026-09-21T00:00:00Z","price":124.04000091552734,"volume":850400},{"date":"2026-09-22T00:00:00Z","price":122.6500015258789,"volume":1225700},{"date":"2026-09-23T00:00:00Z","price":119.41000366210938,"volume":1609200},{"date":"2026-09-24T00:00:00Z","price":119.26000213623047,"volume":1280200},{"date":"2026-09-25T00:00:00Z","price":120.6500015258789,"volume":1018000},{"date":"2026-09-28T00:00:00Z","price":119.55000305175781,"volume":2134300},{"date":"2026-09-29T00:00:00Z","price":119.0,"volume":854700},{"date":"2026-09-30T00:00:00Z","price":117.52999877929688,"volume":923300},{"date":"2026-10-01T00:00:00Z","price":117.61000061035156,"volume":1747400},{"date":"2026-10-02T00:00:00Z","price":117.87999725341797,"volume":5544300},{"date":"2026-10-05T00:00:00Z","price":117.0999984741211,"volume":3664700},{"date":"2026-10-06T00:00:00Z","price":118.18000030517578,"volume":2604100},{"date":"2026-10-07T00:00:00Z","price":113.87000274658203,"volume":4099000},{"date":"2026-10-08T00:00:00Z","price":114.04000091552734,"volume":3289100},{"date":"2026-10-09T00:00:00Z","price":115.0999984741211,"volume":4393300},{"date":"2026-10-12T00:00:00Z","price":116.48999786376953,"volume":765700},{"date":"2026-10-13T00:00:00Z","price":117.94999694824219,"volume":1115000},{"date":"2026-10-14T00:00:00Z","price":117.62999725341797,"volume":2419500},{"date":"2026-10-15T00:00:00Z","price":119.7699966430664,"volume":1517800},{"date":"2026-10-16T00:00:00Z","price":120.38999938964844,"volume":1358500},{"date":"2026-10-19T00:00:00Z","price":120.05999755859375,"volume":1141600},{"date":"2026-10-20T00:00:00Z","price":122.12999725341797,"volume":1146600},{"date":"2026-10-21T00:00:00Z","price":124.69999694824219,"volume":3179000},{"date":"2026-10-22T00:00:00Z","price":125.12000274658203,"volume":1142300},{"date":"2026-10-23T00:00:00Z","price":124.61000061035156,"volume":777200},{"date":"2026-10-26T00:00:00Z","price":125.31999969482422,"volume":961300},{"date":"2026-10-27T00:00:00Z","price":125.77999877929688,"volume":1163100},{"date":"2026-10-28T00:00:00Z","price":126.45999908447266,"volume":983800},{"date":"2026-10-29T00:00:00Z","price":127.22000122070312,"volume":1133800},{"date":"2026-10-30T00:00:00Z","price":124.5,"volume":1314800},{"date":"2026-11-02T00:00:00Z","price":125.04000091552734,"volume":1056500},{"date":"2026-11-03T00:00:00Z","price":124.73999786376953,"volume":693900},{"date":"2026-11-04T00:00:00Z","price":128.1999969482422,"volume":2462900},{"date":"2026-11-05T00:00:00Z","price":123.08999633789062,"volume":1420900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.26,"return90d":0.6871135688266916,"avgDollarVolume":218209918.1072417,"historyDays":277,"eligible":true,"volatility":21.435274006440146,"rsi14":56.54068563959712,"sma200":111.20874969482422,"relativeVolume":0.7821631908401749,"high52":128.1999969482422,"low52":80.43000030517578,"rank":69,"score":31.31313131313131,"peSource":"https://finance.yahoo.com/quote/TD/","peFetchedAt":"2026-11-06T02:49:44.519831+00:00","peStatus":"reported"},{"ticker":"C","companyName":"Citigroup Inc. Common Stock","sector":"Financials","price":118.44999694824219,"change":-6.290000915527344,"changePercent":-5.042489196125166,"marketCap":209243464311.0,"volume":16984000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":98.70999908447266,"volume":13793300},{"date":"2025-10-02T00:00:00Z","price":97.33999633789062,"volume":14511900},{"date":"2025-10-03T00:00:00Z","price":97.73999786376953,"volume":13863600},{"date":"2025-10-06T00:00:00Z","price":98.05000305175781,"volume":10398000},{"date":"2025-10-07T00:00:00Z","price":97.80000305175781,"volume":8519400},{"date":"2025-10-08T00:00:00Z","price":96.69999694824219,"volume":8496000},{"date":"2025-10-09T00:00:00Z","price":95.91999816894531,"volume":11300600},{"date":"2025-10-10T00:00:00Z","price":93.93000030517578,"volume":18619500},{"date":"2025-10-13T00:00:00Z","price":96.0999984741211,"volume":18463600},{"date":"2025-10-14T00:00:00Z","price":99.83999633789062,"volume":33164600},{"date":"2025-10-15T00:00:00Z","price":99.77999877929688,"volume":15730100},{"date":"2025-10-16T00:00:00Z","price":96.26000213623047,"volume":20534000},{"date":"2025-10-17T00:00:00Z","price":97.06999969482422,"volume":14007800},{"date":"2025-10-20T00:00:00Z","price":99.30000305175781,"volume":11302700},{"date":"2025-10-21T00:00:00Z","price":98.25,"volume":9150100},{"date":"2025-10-22T00:00:00Z","price":96.30000305175781,"volume":14369200},{"date":"2025-10-23T00:00:00Z","price":96.69000244140625,"volume":8189100},{"date":"2025-10-24T00:00:00Z","price":98.77999877929688,"volume":11870700},{"date":"2025-10-27T00:00:00Z","price":100.98999786376953,"volume":13214200},{"date":"2025-10-28T00:00:00Z","price":101.38999938964844,"volume":8766400},{"date":"2025-10-29T00:00:00Z","price":99.12000274658203,"volume":11878800},{"date":"2025-10-30T00:00:00Z","price":100.22000122070312,"volume":9584000},{"date":"2025-10-31T00:00:00Z","price":101.2300033569336,"volume":11190300},{"date":"2025-11-03T00:00:00Z","price":101.61000061035156,"volume":10829100},{"date":"2025-11-04T00:00:00Z","price":101.01000213623047,"volume":13449100},{"date":"2025-11-05T00:00:00Z","price":101.69000244140625,"volume":9992400},{"date":"2025-11-06T00:00:00Z","price":100.8499984741211,"volume":9282500},{"date":"2025-11-07T00:00:00Z","price":100.79000091552734,"volume":14887100},{"date":"2025-11-10T00:00:00Z","price":101.48999786376953,"volume":11270600},{"date":"2025-11-11T00:00:00Z","price":100.76000213623047,"volume":9639500},{"date":"2025-11-12T00:00:00Z","price":102.87000274658203,"volume":15069200},{"date":"2025-11-13T00:00:00Z","price":100.66999816894531,"volume":11427000},{"date":"2025-11-14T00:00:00Z","price":100.30000305175781,"volume":10134500},{"date":"2025-11-17T00:00:00Z","price":98.19000244140625,"volume":11389600},{"date":"2025-11-18T00:00:00Z","price":98.31999969482422,"volume":10463700},{"date":"2025-11-19T00:00:00Z","price":99.83000183105469,"volume":8426800},{"date":"2025-11-20T00:00:00Z","price":97.62999725341797,"volume":12633700},{"date":"2025-11-21T00:00:00Z","price":98.69999694824219,"volume":14404700},{"date":"2025-11-24T00:00:00Z","price":99.69000244140625,"volume":17389200},{"date":"2025-11-25T00:00:00Z","price":101.16999816894531,"volume":10881900},{"date":"2025-11-26T00:00:00Z","price":102.5,"volume":11384100},{"date":"2025-11-28T00:00:00Z","price":103.5999984741211,"volume":5865200},{"date":"2025-12-01T00:00:00Z","price":102.68000030517578,"volume":9663700},{"date":"2025-12-02T00:00:00Z","price":103.19000244140625,"volume":8056900},{"date":"2025-12-03T00:00:00Z","price":106.72000122070312,"volume":14003600},{"date":"2025-12-04T00:00:00Z","price":107.79000091552734,"volume":12811300},{"date":"2025-12-05T00:00:00Z","price":108.87999725341797,"volume":14936300},{"date":"2025-12-08T00:00:00Z","price":108.91999816894531,"volume":11394800},{"date":"2025-12-09T00:00:00Z","price":109.43000030517578,"volume":15822700},{"date":"2025-12-10T00:00:00Z","price":111.08999633789062,"volume":16584300},{"date":"2025-12-11T00:00:00Z","price":111.73999786376953,"volume":10829700},{"date":"2025-12-12T00:00:00Z","price":111.80000305175781,"volume":11227900},{"date":"2025-12-15T00:00:00Z","price":112.80000305175781,"volume":10692100},{"date":"2025-12-16T00:00:00Z","price":111.27999877929688,"volume":12418200},{"date":"2025-12-17T00:00:00Z","price":111.45999908447266,"volume":9949700},{"date":"2025-12-18T00:00:00Z","price":112.83000183105469,"volume":21155800},{"date":"2025-12-19T00:00:00Z","price":114.86000061035156,"volume":37660800},{"date":"2025-12-22T00:00:00Z","price":118.08999633789062,"volume":20178100},{"date":"2025-12-23T00:00:00Z","price":119.4000015258789,"volume":16135000},{"date":"2025-12-24T00:00:00Z","price":121.55999755859375,"volume":13529600},{"date":"2025-12-26T00:00:00Z","price":120.41999816894531,"volume":10603700},{"date":"2025-12-29T00:00:00Z","price":118.12999725341797,"volume":11000600},{"date":"2025-12-30T00:00:00Z","price":117.20999908447266,"volume":8636100},{"date":"2025-12-31T00:00:00Z","price":116.69000244140625,"volume":6203300},{"date":"2026-01-02T00:00:00Z","price":118.69999694824219,"volume":9245400},{"date":"2026-01-05T00:00:00Z","price":123.30000305175781,"volume":19993400},{"date":"2026-01-06T00:00:00Z","price":122.5,"volume":11940100},{"date":"2026-01-07T00:00:00Z","price":121.37000274658203,"volume":11595800},{"date":"2026-01-08T00:00:00Z","price":120.5999984741211,"volume":14801500},{"date":"2026-01-09T00:00:00Z","price":121.31999969482422,"volume":7565700},{"date":"2026-01-12T00:00:00Z","price":117.69999694824219,"volume":19926900},{"date":"2026-01-13T00:00:00Z","price":116.30000305175781,"volume":18332300},{"date":"2026-01-14T00:00:00Z","price":112.41000366210938,"volume":27984600},{"date":"2026-01-15T00:00:00Z","price":117.45999908447266,"volume":18719700},{"date":"2026-01-16T00:00:00Z","price":118.04000091552734,"volume":17153800},{"date":"2026-01-20T00:00:00Z","price":112.80000305175781,"volume":20451300},{"date":"2026-01-21T00:00:00Z","price":113.86000061035156,"volume":14199900},{"date":"2026-01-22T00:00:00Z","price":115.66000366210938,"volume":11271500},{"date":"2026-01-23T00:00:00Z","price":113.58999633789062,"volume":12164400},{"date":"2026-01-26T00:00:00Z","price":114.81999969482422,"volume":11728700},{"date":"2026-01-27T00:00:00Z","price":114.79000091552734,"volume":11976800},{"date":"2026-01-28T00:00:00Z","price":114.19999694824219,"volume":11378300},{"date":"2026-01-29T00:00:00Z","price":115.19999694824219,"volume":14443200},{"date":"2026-01-30T00:00:00Z","price":115.70999908447266,"volume":12396600},{"date":"2026-02-02T00:00:00Z","price":116.2300033569336,"volume":11773700},{"date":"2026-02-03T00:00:00Z","price":117.70999908447266,"volume":15332100},{"date":"2026-02-04T00:00:00Z","price":117.43000030517578,"volume":12408300},{"date":"2026-02-05T00:00:00Z","price":115.73999786376953,"volume":18704600},{"date":"2026-02-06T00:00:00Z","price":122.69000244140625,"volume":15248800},{"date":"2026-02-09T00:00:00Z","price":123.7699966430664,"volume":12887500},{"date":"2026-02-10T00:00:00Z","price":122.1500015258789,"volume":12121300},{"date":"2026-02-11T00:00:00Z","price":117.38999938964844,"volume":13771400},{"date":"2026-02-12T00:00:00Z","price":111.1500015258789,"volume":19353300},{"date":"2026-02-13T00:00:00Z","price":110.86000061035156,"volume":16665200},{"date":"2026-02-17T00:00:00Z","price":113.77999877929688,"volume":12314600},{"date":"2026-02-18T00:00:00Z","price":116.2699966430664,"volume":11678900},{"date":"2026-02-19T00:00:00Z","price":115.55000305175781,"volume":8085300},{"date":"2026-02-20T00:00:00Z","price":116.0,"volume":12986800},{"date":"2026-02-23T00:00:00Z","price":110.75,"volume":17996400},{"date":"2026-02-24T00:00:00Z","price":109.55999755859375,"volume":14981000},{"date":"2026-02-25T00:00:00Z","price":114.33999633789062,"volume":13649100},{"date":"2026-02-26T00:00:00Z","price":116.19000244140625,"volume":14759400},{"date":"2026-02-27T00:00:00Z","price":110.19000244140625,"volume":29106900},{"date":"2026-03-02T00:00:00Z","price":111.44999694824219,"volume":18976600},{"date":"2026-03-03T00:00:00Z","price":110.76000213623047,"volume":15813300},{"date":"2026-03-04T00:00:00Z","price":111.31999969482422,"volume":13042200},{"date":"2026-03-05T00:00:00Z","price":108.94999694824219,"volume":15549100},{"date":"2026-03-06T00:00:00Z","price":106.52999877929688,"volume":16586900},{"date":"2026-03-09T00:00:00Z","price":106.58999633789062,"volume":18525600},{"date":"2026-03-10T00:00:00Z","price":108.97000122070312,"volume":17843900},{"date":"2026-03-11T00:00:00Z","price":109.19000244140625,"volume":12958400},{"date":"2026-03-12T00:00:00Z","price":105.5,"volume":17487000},{"date":"2026-03-13T00:00:00Z","price":105.69000244140625,"volume":11406900},{"date":"2026-03-16T00:00:00Z","price":107.3499984741211,"volume":11902600},{"date":"2026-03-17T00:00:00Z","price":107.70999908447266,"volume":12758400},{"date":"2026-03-18T00:00:00Z","price":108.66999816894531,"volume":12337200},{"date":"2026-03-19T00:00:00Z","price":109.8499984741211,"volume":16714500},{"date":"2026-03-20T00:00:00Z","price":109.5199966430664,"volume":29718400},{"date":"2026-03-23T00:00:00Z","price":111.63999938964844,"volume":16883200},{"date":"2026-03-24T00:00:00Z","price":113.73999786376953,"volume":14105700},{"date":"2026-03-25T00:00:00Z","price":114.4800033569336,"volume":11314900},{"date":"2026-03-26T00:00:00Z","price":112.41000366210938,"volume":12689900},{"date":"2026-03-27T00:00:00Z","price":107.37999725341797,"volume":23143000},{"date":"2026-03-30T00:00:00Z","price":107.2699966430664,"volume":20319300},{"date":"2026-03-31T00:00:00Z","price":113.41000366210938,"volume":18267700},{"date":"2026-04-01T00:00:00Z","price":115.30000305175781,"volume":13273700},{"date":"2026-04-02T00:00:00Z","price":115.25,"volume":9833900},{"date":"2026-04-06T00:00:00Z","price":117.36000061035156,"volume":13319700},{"date":"2026-04-07T00:00:00Z","price":117.12999725341797,"volume":8450100},{"date":"2026-04-08T00:00:00Z","price":123.48999786376953,"volume":16312000},{"date":"2026-04-09T00:00:00Z","price":124.91999816894531,"volume":8835400},{"date":"2026-04-10T00:00:00Z","price":124.38999938964844,"volume":8958000},{"date":"2026-04-13T00:00:00Z","price":126.27999877929688,"volume":14416800},{"date":"2026-04-14T00:00:00Z","price":129.5800018310547,"volume":17034700},{"date":"2026-04-15T00:00:00Z","price":131.69000244140625,"volume":14738900},{"date":"2026-04-16T00:00:00Z","price":129.33999633789062,"volume":9290300},{"date":"2026-04-17T00:00:00Z","price":132.17999267578125,"volume":15929400},{"date":"2026-04-20T00:00:00Z","price":133.0500030517578,"volume":10151800},{"date":"2026-04-21T00:00:00Z","price":131.67999267578125,"volume":8081400},{"date":"2026-04-22T00:00:00Z","price":129.72999572753906,"volume":10439100},{"date":"2026-04-23T00:00:00Z","price":128.50999450683594,"volume":9084600},{"date":"2026-04-24T00:00:00Z","price":127.9800033569336,"volume":6835000},{"date":"2026-04-27T00:00:00Z","price":129.13999938964844,"volume":6155900},{"date":"2026-04-28T00:00:00Z","price":128.52999877929688,"volume":9585300},{"date":"2026-04-29T00:00:00Z","price":127.61000061035156,"volume":12796000},{"date":"2026-04-30T00:00:00Z","price":127.9800033569336,"volume":12127700},{"date":"2026-05-01T00:00:00Z","price":127.44000244140625,"volume":10616500},{"date":"2026-05-04T00:00:00Z","price":125.62999725341797,"volume":15027900},{"date":"2026-05-05T00:00:00Z","price":128.00999450683594,"volume":13566900},{"date":"2026-05-06T00:00:00Z","price":127.5999984741211,"volume":13363800},{"date":"2026-05-07T00:00:00Z","price":129.08999633789062,"volume":18802300},{"date":"2026-05-08T00:00:00Z","price":125.55000305175781,"volume":17505500},{"date":"2026-05-11T00:00:00Z","price":125.8499984741211,"volume":11377100},{"date":"2026-05-12T00:00:00Z","price":126.44000244140625,"volume":9937100},{"date":"2026-05-13T00:00:00Z","price":124.0999984741211,"volume":7207100},{"date":"2026-05-14T00:00:00Z","price":124.81999969482422,"volume":8226300},{"date":"2026-05-15T00:00:00Z","price":123.41999816894531,"volume":7762100},{"date":"2026-05-18T00:00:00Z","price":122.41000366210938,"volume":8770600},{"date":"2026-05-19T00:00:00Z","price":119.97000122070312,"volume":11092200},{"date":"2026-05-20T00:00:00Z","price":124.81999969482422,"volume":11182000},{"date":"2026-05-21T00:00:00Z","price":125.22000122070312,"volume":6834900},{"date":"2026-05-22T00:00:00Z","price":125.08999633789062,"volume":6331000},{"date":"2026-05-26T00:00:00Z","price":126.86000061035156,"volume":8966900},{"date":"2026-05-27T00:00:00Z","price":125.38999938964844,"volume":8246300},{"date":"2026-05-28T00:00:00Z","price":124.68000030517578,"volume":7933200},{"date":"2026-05-29T00:00:00Z","price":125.9000015258789,"volume":17325700},{"date":"2026-06-01T00:00:00Z","price":129.08999633789062,"volume":12543700},{"date":"2026-06-02T00:00:00Z","price":131.25999450683594,"volume":13589300},{"date":"2026-06-03T00:00:00Z","price":129.92999267578125,"volume":11146400},{"date":"2026-06-04T00:00:00Z","price":135.14999389648438,"volume":11482600},{"date":"2026-06-05T00:00:00Z","price":132.47000122070312,"volume":12557900},{"date":"2026-06-08T00:00:00Z","price":133.27999877929688,"volume":11550500},{"date":"2026-06-09T00:00:00Z","price":134.72999572753906,"volume":11663300},{"date":"2026-06-10T00:00:00Z","price":133.3800048828125,"volume":15085500},{"date":"2026-06-11T00:00:00Z","price":138.07000732421875,"volume":12464200},{"date":"2026-06-12T00:00:00Z","price":139.8300018310547,"volume":10359700},{"date":"2026-06-15T00:00:00Z","price":141.2100067138672,"volume":12775600},{"date":"2026-06-16T00:00:00Z","price":142.99000549316406,"volume":13234700},{"date":"2026-06-17T00:00:00Z","price":143.77999877929688,"volume":13140300},{"date":"2026-06-18T00:00:00Z","price":143.05999755859375,"volume":29331200},{"date":"2026-06-22T00:00:00Z","price":145.6699981689453,"volume":14979400},{"date":"2026-06-23T00:00:00Z","price":144.97000122070312,"volume":13297300},{"date":"2026-06-24T00:00:00Z","price":143.58999633789062,"volume":13904300},{"date":"2026-06-25T00:00:00Z","price":144.97999572753906,"volume":12155900},{"date":"2026-06-26T00:00:00Z","price":141.75999450683594,"volume":17927100},{"date":"2026-06-29T00:00:00Z","price":142.49000549316406,"volume":9526100},{"date":"2026-06-30T00:00:00Z","price":139.9600067138672,"volume":22118600},{"date":"2026-07-01T00:00:00Z","price":140.1300048828125,"volume":13702800},{"date":"2026-07-02T00:00:00Z","price":139.97000122070312,"volume":9500100},{"date":"2026-07-06T00:00:00Z","price":143.86000061035156,"volume":14139700},{"date":"2026-07-07T00:00:00Z","price":140.77000427246094,"volume":9737600},{"date":"2026-07-08T00:00:00Z","price":137.38999938964844,"volume":9831400},{"date":"2026-07-09T00:00:00Z","price":139.57000732421875,"volume":10269000},{"date":"2026-07-10T00:00:00Z","price":140.7899932861328,"volume":10517800},{"date":"2026-07-13T00:00:00Z","price":140.7100067138672,"volume":12439900},{"date":"2026-07-14T00:00:00Z","price":133.27000427246094,"volume":32127800},{"date":"2026-07-15T00:00:00Z","price":134.88999938964844,"volume":18092200},{"date":"2026-07-16T00:00:00Z","price":131.7100067138672,"volume":13763500},{"date":"2026-07-17T00:00:00Z","price":129.36000061035156,"volume":15691900},{"date":"2026-07-20T00:00:00Z","price":128.72000122070312,"volume":10961300},{"date":"2026-07-21T00:00:00Z","price":132.83999633789062,"volume":11224200},{"date":"2026-07-22T00:00:00Z","price":132.25,"volume":10635500},{"date":"2026-07-23T00:00:00Z","price":131.8800048828125,"volume":10724500},{"date":"2026-07-24T00:00:00Z","price":132.19000244140625,"volume":10822000},{"date":"2026-07-27T00:00:00Z","price":133.10000610351562,"volume":12451600},{"date":"2026-07-28T00:00:00Z","price":132.47000122070312,"volume":9420800},{"date":"2026-07-29T00:00:00Z","price":127.12999725341797,"volume":12942600},{"date":"2026-07-30T00:00:00Z","price":132.32000732421875,"volume":10467700},{"date":"2026-07-31T00:00:00Z","price":132.4499969482422,"volume":9604900},{"date":"2026-08-03T00:00:00Z","price":133.57000732421875,"volume":8084100},{"date":"2026-08-04T00:00:00Z","price":136.8699951171875,"volume":12152500},{"date":"2026-08-05T00:00:00Z","price":137.63999938964844,"volume":12028300},{"date":"2026-08-06T00:00:00Z","price":133.82000732421875,"volume":8882600},{"date":"2026-08-07T00:00:00Z","price":135.0,"volume":10160300},{"date":"2026-08-10T00:00:00Z","price":135.22000122070312,"volume":7077300},{"date":"2026-08-11T00:00:00Z","price":135.77000427246094,"volume":5067500},{"date":"2026-08-12T00:00:00Z","price":137.5800018310547,"volume":6060400},{"date":"2026-08-13T00:00:00Z","price":138.72999572753906,"volume":9507100},{"date":"2026-08-14T00:00:00Z","price":139.3300018310547,"volume":6829700},{"date":"2026-08-17T00:00:00Z","price":138.50999450683594,"volume":8949800},{"date":"2026-08-18T00:00:00Z","price":137.64999389648438,"volume":7079800},{"date":"2026-08-19T00:00:00Z","price":132.88999938964844,"volume":10383200},{"date":"2026-08-20T00:00:00Z","price":129.6699981689453,"volume":7830500},{"date":"2026-08-21T00:00:00Z","price":131.64999389648438,"volume":11274100},{"date":"2026-08-24T00:00:00Z","price":131.72000122070312,"volume":9324500},{"date":"2026-08-25T00:00:00Z","price":133.25,"volume":6701300},{"date":"2026-08-26T00:00:00Z","price":133.55999755859375,"volume":4543300},{"date":"2026-08-27T00:00:00Z","price":132.67999267578125,"volume":11622100},{"date":"2026-08-28T00:00:00Z","price":132.89999389648438,"volume":12092000},{"date":"2026-08-31T00:00:00Z","price":131.6199951171875,"volume":7553300},{"date":"2026-09-01T00:00:00Z","price":132.5399932861328,"volume":6949500},{"date":"2026-09-02T00:00:00Z","price":134.33999633789062,"volume":7677600},{"date":"2026-09-03T00:00:00Z","price":138.13999938964844,"volume":12572900},{"date":"2026-09-04T00:00:00Z","price":137.72000122070312,"volume":5713600},{"date":"2026-09-08T00:00:00Z","price":136.74000549316406,"volume":6471000},{"date":"2026-09-09T00:00:00Z","price":137.8000030517578,"volume":6652900},{"date":"2026-09-10T00:00:00Z","price":138.5,"volume":7124000},{"date":"2026-09-11T00:00:00Z","price":138.82000732421875,"volume":7394600},{"date":"2026-09-14T00:00:00Z","price":136.17999267578125,"volume":15650200},{"date":"2026-09-15T00:00:00Z","price":136.1699981689453,"volume":10369800},{"date":"2026-09-16T00:00:00Z","price":132.9499969482422,"volume":9451000},{"date":"2026-09-17T00:00:00Z","price":132.6999969482422,"volume":11699800},{"date":"2026-09-18T00:00:00Z","price":131.77000427246094,"volume":20213500},{"date":"2026-09-21T00:00:00Z","price":135.0500030517578,"volume":10424800},{"date":"2026-09-22T00:00:00Z","price":132.47000122070312,"volume":11482900},{"date":"2026-09-23T00:00:00Z","price":131.92999267578125,"volume":8735100},{"date":"2026-09-24T00:00:00Z","price":132.10000610351562,"volume":8648000},{"date":"2026-09-25T00:00:00Z","price":134.27999877929688,"volume":8082700},{"date":"2026-09-28T00:00:00Z","price":131.30999755859375,"volume":8846300},{"date":"2026-09-29T00:00:00Z","price":130.8000030517578,"volume":7605000},{"date":"2026-09-30T00:00:00Z","price":129.47999572753906,"volume":9799100},{"date":"2026-10-01T00:00:00Z","price":127.0,"volume":13769900},{"date":"2026-10-02T00:00:00Z","price":128.5,"volume":7611000},{"date":"2026-10-05T00:00:00Z","price":128.5500030517578,"volume":6602000},{"date":"2026-10-06T00:00:00Z","price":128.52000427246094,"volume":9633900},{"date":"2026-10-07T00:00:00Z","price":127.31999969482422,"volume":8064400},{"date":"2026-10-08T00:00:00Z","price":128.0800018310547,"volume":7903600},{"date":"2026-10-09T00:00:00Z","price":129.63999938964844,"volume":6507200},{"date":"2026-10-12T00:00:00Z","price":131.9199981689453,"volume":9292200},{"date":"2026-10-13T00:00:00Z","price":124.52999877929688,"volume":20438400},{"date":"2026-10-14T00:00:00Z","price":122.2699966430664,"volume":13676600},{"date":"2026-10-15T00:00:00Z","price":123.20999908447266,"volume":11361000},{"date":"2026-10-16T00:00:00Z","price":124.26000213623047,"volume":10385800},{"date":"2026-10-19T00:00:00Z","price":121.69000244140625,"volume":7816500},{"date":"2026-10-20T00:00:00Z","price":122.51000213623047,"volume":6867800},{"date":"2026-10-21T00:00:00Z","price":123.8499984741211,"volume":6159000},{"date":"2026-10-22T00:00:00Z","price":122.51000213623047,"volume":8284300},{"date":"2026-10-23T00:00:00Z","price":120.62000274658203,"volume":7046000},{"date":"2026-10-26T00:00:00Z","price":121.04000091552734,"volume":10568300},{"date":"2026-10-27T00:00:00Z","price":122.69000244140625,"volume":5782100},{"date":"2026-10-28T00:00:00Z","price":124.11000061035156,"volume":7503100},{"date":"2026-10-29T00:00:00Z","price":125.76000213623047,"volume":9154000},{"date":"2026-10-30T00:00:00Z","price":122.63999938964844,"volume":13628000},{"date":"2026-11-02T00:00:00Z","price":123.0999984741211,"volume":9382900},{"date":"2026-11-03T00:00:00Z","price":122.70999908447266,"volume":8019200},{"date":"2026-11-04T00:00:00Z","price":124.73999786376953,"volume":16268700},{"date":"2026-11-05T00:00:00Z","price":118.44999694824219,"volume":16984000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.54,"return90d":-15.471353157163447,"avgDollarVolume":1221077034.5900762,"historyDays":277,"eligible":true,"volatility":25.8245786309741,"rsi14":38.558473663856404,"sma200":126.70284984588623,"relativeVolume":1.8068997404630864,"high52":145.6699981689453,"low52":97.62999725341797,"rank":70,"score":30.303030303030305,"peSource":"https://finance.yahoo.com/quote/C/","peFetchedAt":"2026-11-06T02:49:44.749069+00:00","peStatus":"reported"},{"ticker":"DIS","companyName":"Walt Disney Company (The) Common Stock","sector":"Consumer Discretionary","price":117.22000122070312,"change":-1.7299957275390625,"changePercent":-1.4543890474346344,"marketCap":205389406993.0,"volume":11748100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":112.94999694824219,"volume":9736300},{"date":"2025-10-02T00:00:00Z","price":112.13999938964844,"volume":8695100},{"date":"2025-10-03T00:00:00Z","price":112.47000122070312,"volume":7148400},{"date":"2025-10-06T00:00:00Z","price":112.75,"volume":6141200},{"date":"2025-10-07T00:00:00Z","price":112.52999877929688,"volume":5409800},{"date":"2025-10-08T00:00:00Z","price":111.88999938964844,"volume":7074400},{"date":"2025-10-09T00:00:00Z","price":110.98999786376953,"volume":6502400},{"date":"2025-10-10T00:00:00Z","price":109.19000244140625,"volume":9635200},{"date":"2025-10-13T00:00:00Z","price":110.2699966430664,"volume":7435100},{"date":"2025-10-14T00:00:00Z","price":111.16999816894531,"volume":7898000},{"date":"2025-10-15T00:00:00Z","price":111.70999908447266,"volume":7012600},{"date":"2025-10-16T00:00:00Z","price":109.87999725341797,"volume":7531200},{"date":"2025-10-17T00:00:00Z","price":110.66999816894531,"volume":10090500},{"date":"2025-10-20T00:00:00Z","price":111.95999908447266,"volume":8047500},{"date":"2025-10-21T00:00:00Z","price":114.30000305175781,"volume":8163200},{"date":"2025-10-22T00:00:00Z","price":113.08000183105469,"volume":7569200},{"date":"2025-10-23T00:00:00Z","price":113.02999877929688,"volume":6945400},{"date":"2025-10-24T00:00:00Z","price":111.68000030517578,"volume":6235200},{"date":"2025-10-27T00:00:00Z","price":112.33999633789062,"volume":6029600},{"date":"2025-10-28T00:00:00Z","price":111.6500015258789,"volume":6839400},{"date":"2025-10-29T00:00:00Z","price":110.23999786376953,"volume":7097100},{"date":"2025-10-30T00:00:00Z","price":111.83999633789062,"volume":8311300},{"date":"2025-10-31T00:00:00Z","price":112.62000274658203,"volume":8700600},{"date":"2025-11-03T00:00:00Z","price":112.12000274658203,"volume":8542300},{"date":"2025-11-04T00:00:00Z","price":111.47000122070312,"volume":7950100},{"date":"2025-11-05T00:00:00Z","price":111.36000061035156,"volume":5746000},{"date":"2025-11-06T00:00:00Z","price":110.48999786376953,"volume":10291800},{"date":"2025-11-07T00:00:00Z","price":110.73999786376953,"volume":8782100},{"date":"2025-11-10T00:00:00Z","price":112.23999786376953,"volume":9158700},{"date":"2025-11-11T00:00:00Z","price":114.8499984741211,"volume":9713300},{"date":"2025-11-12T00:00:00Z","price":116.6500015258789,"volume":15248700},{"date":"2025-11-13T00:00:00Z","price":107.61000061035156,"volume":44045400},{"date":"2025-11-14T00:00:00Z","price":105.80000305175781,"volume":16691400},{"date":"2025-11-17T00:00:00Z","price":105.69000244140625,"volume":12296400},{"date":"2025-11-18T00:00:00Z","price":106.27999877929688,"volume":11796200},{"date":"2025-11-19T00:00:00Z","price":104.66999816894531,"volume":12790000},{"date":"2025-11-20T00:00:00Z","price":102.69999694824219,"volume":12609900},{"date":"2025-11-21T00:00:00Z","price":104.27999877929688,"volume":10785400},{"date":"2025-11-24T00:00:00Z","price":101.94000244140625,"volume":15024800},{"date":"2025-11-25T00:00:00Z","price":103.30999755859375,"volume":10574500},{"date":"2025-11-26T00:00:00Z","price":103.43000030517578,"volume":10130200},{"date":"2025-11-28T00:00:00Z","price":104.47000122070312,"volume":6525500},{"date":"2025-12-01T00:00:00Z","price":106.7699966430664,"volume":12628900},{"date":"2025-12-02T00:00:00Z","price":104.83000183105469,"volume":8548200},{"date":"2025-12-03T00:00:00Z","price":105.73999786376953,"volume":10177800},{"date":"2025-12-04T00:00:00Z","price":105.47000122070312,"volume":11471400},{"date":"2025-12-05T00:00:00Z","price":105.30000305175781,"volume":10680100},{"date":"2025-12-08T00:00:00Z","price":107.62999725341797,"volume":13727700},{"date":"2025-12-09T00:00:00Z","price":107.0199966430664,"volume":8549400},{"date":"2025-12-10T00:00:00Z","price":108.83000183105469,"volume":11237900},{"date":"2025-12-11T00:00:00Z","price":111.45999908447266,"volume":13281400},{"date":"2025-12-12T00:00:00Z","price":111.5999984741211,"volume":13059100},{"date":"2025-12-15T00:00:00Z","price":110.48999786376953,"volume":14318000},{"date":"2025-12-16T00:00:00Z","price":111.62000274658203,"volume":15580200},{"date":"2025-12-17T00:00:00Z","price":110.62999725341797,"volume":12142500},{"date":"2025-12-18T00:00:00Z","price":111.87000274658203,"volume":12913900},{"date":"2025-12-19T00:00:00Z","price":111.23999786376953,"volume":21138400},{"date":"2025-12-22T00:00:00Z","price":112.37999725341797,"volume":8803300},{"date":"2025-12-23T00:00:00Z","price":113.22000122070312,"volume":7634500},{"date":"2025-12-24T00:00:00Z","price":114.4800033569336,"volume":4606700},{"date":"2025-12-26T00:00:00Z","price":113.55999755859375,"volume":5428900},{"date":"2025-12-29T00:00:00Z","price":114.19000244140625,"volume":7966000},{"date":"2025-12-30T00:00:00Z","price":114.79000091552734,"volume":6883900},{"date":"2025-12-31T00:00:00Z","price":113.7699966430664,"volume":6608000},{"date":"2026-01-02T00:00:00Z","price":111.8499984741211,"volume":8906200},{"date":"2026-01-05T00:00:00Z","price":114.06999969482422,"volume":12029000},{"date":"2026-01-06T00:00:00Z","price":114.56999969482422,"volume":7388300},{"date":"2026-01-07T00:00:00Z","price":112.91000366210938,"volume":8296300},{"date":"2026-01-08T00:00:00Z","price":114.16999816894531,"volume":9778200},{"date":"2026-01-09T00:00:00Z","price":115.87999725341797,"volume":8935200},{"date":"2026-01-12T00:00:00Z","price":112.81999969482422,"volume":10833800},{"date":"2026-01-13T00:00:00Z","price":112.9800033569336,"volume":8945700},{"date":"2026-01-14T00:00:00Z","price":113.52999877929688,"volume":8950900},{"date":"2026-01-15T00:00:00Z","price":113.41000366210938,"volume":7958500},{"date":"2026-01-16T00:00:00Z","price":111.19999694824219,"volume":12049600},{"date":"2026-01-20T00:00:00Z","price":110.33999633789062,"volume":9818200},{"date":"2026-01-21T00:00:00Z","price":113.19000244140625,"volume":10041400},{"date":"2026-01-22T00:00:00Z","price":113.20999908447266,"volume":12437700},{"date":"2026-01-23T00:00:00Z","price":110.9800033569336,"volume":10819800},{"date":"2026-01-26T00:00:00Z","price":111.30999755859375,"volume":8859800},{"date":"2026-01-27T00:00:00Z","price":110.61000061035156,"volume":8956900},{"date":"2026-01-28T00:00:00Z","price":109.55999755859375,"volume":9016600},{"date":"2026-01-29T00:00:00Z","price":111.58000183105469,"volume":11079000},{"date":"2026-01-30T00:00:00Z","price":112.80000305175781,"volume":17895200},{"date":"2026-02-02T00:00:00Z","price":104.44999694824219,"volume":37778500},{"date":"2026-02-03T00:00:00Z","price":104.22000122070312,"volume":24827100},{"date":"2026-02-04T00:00:00Z","price":107.05000305175781,"volume":19070400},{"date":"2026-02-05T00:00:00Z","price":104.97000122070312,"volume":11859500},{"date":"2026-02-06T00:00:00Z","price":108.69999694824219,"volume":12105600},{"date":"2026-02-09T00:00:00Z","price":107.12999725341797,"volume":10515400},{"date":"2026-02-10T00:00:00Z","price":109.95999908447266,"volume":9815500},{"date":"2026-02-11T00:00:00Z","price":108.12000274658203,"volume":9374900},{"date":"2026-02-12T00:00:00Z","price":102.37999725341797,"volume":25319600},{"date":"2026-02-13T00:00:00Z","price":105.44999694824219,"volume":12845300},{"date":"2026-02-17T00:00:00Z","price":105.44000244140625,"volume":10467400},{"date":"2026-02-18T00:00:00Z","price":107.0999984741211,"volume":8791600},{"date":"2026-02-19T00:00:00Z","price":106.0,"volume":7492900},{"date":"2026-02-20T00:00:00Z","price":105.58000183105469,"volume":9043600},{"date":"2026-02-23T00:00:00Z","price":104.41000366210938,"volume":10626500},{"date":"2026-02-24T00:00:00Z","price":106.05000305175781,"volume":13594800},{"date":"2026-02-25T00:00:00Z","price":105.05000305175781,"volume":8556500},{"date":"2026-02-26T00:00:00Z","price":105.55000305175781,"volume":9578500},{"date":"2026-02-27T00:00:00Z","price":106.04000091552734,"volume":13954000},{"date":"2026-03-02T00:00:00Z","price":104.33000183105469,"volume":14178600},{"date":"2026-03-03T00:00:00Z","price":103.30000305175781,"volume":13608400},{"date":"2026-03-04T00:00:00Z","price":103.04000091552734,"volume":9672300},{"date":"2026-03-05T00:00:00Z","price":102.41000366210938,"volume":11751500},{"date":"2026-03-06T00:00:00Z","price":101.54000091552734,"volume":10448600},{"date":"2026-03-09T00:00:00Z","price":101.66000366210938,"volume":11715100},{"date":"2026-03-10T00:00:00Z","price":101.31999969482422,"volume":7833100},{"date":"2026-03-11T00:00:00Z","price":100.88999938964844,"volume":8152800},{"date":"2026-03-12T00:00:00Z","price":99.43000030517578,"volume":10309400},{"date":"2026-03-13T00:00:00Z","price":99.29000091552734,"volume":9551500},{"date":"2026-03-16T00:00:00Z","price":98.66000366210938,"volume":11578500},{"date":"2026-03-17T00:00:00Z","price":100.30000305175781,"volume":11785600},{"date":"2026-03-18T00:00:00Z","price":99.41999816894531,"volume":12615100},{"date":"2026-03-19T00:00:00Z","price":99.19999694824219,"volume":14793800},{"date":"2026-03-20T00:00:00Z","price":99.51000213623047,"volume":27544200},{"date":"2026-03-23T00:00:00Z","price":97.94999694824219,"volume":11373000},{"date":"2026-03-24T00:00:00Z","price":96.38999938964844,"volume":9155700},{"date":"2026-03-25T00:00:00Z","price":95.94999694824219,"volume":8467500},{"date":"2026-03-26T00:00:00Z","price":94.75,"volume":8548800},{"date":"2026-03-27T00:00:00Z","price":92.41999816894531,"volume":12475900},{"date":"2026-03-30T00:00:00Z","price":94.31999969482422,"volume":10592600},{"date":"2026-03-31T00:00:00Z","price":96.37999725341797,"volume":11180200},{"date":"2026-04-01T00:00:00Z","price":96.55999755859375,"volume":8518600},{"date":"2026-04-02T00:00:00Z","price":96.61000061035156,"volume":6379100},{"date":"2026-04-06T00:00:00Z","price":96.27999877929688,"volume":5882200},{"date":"2026-04-07T00:00:00Z","price":95.77999877929688,"volume":7913000},{"date":"2026-04-08T00:00:00Z","price":99.18000030517578,"volume":10821000},{"date":"2026-04-09T00:00:00Z","price":99.79000091552734,"volume":8918300},{"date":"2026-04-10T00:00:00Z","price":99.16999816894531,"volume":6359600},{"date":"2026-04-13T00:00:00Z","price":101.18000030517578,"volume":6790300},{"date":"2026-04-14T00:00:00Z","price":102.58999633789062,"volume":9997400},{"date":"2026-04-15T00:00:00Z","price":103.04000091552734,"volume":7035300},{"date":"2026-04-16T00:00:00Z","price":103.9000015258789,"volume":8145900},{"date":"2026-04-17T00:00:00Z","price":106.29000091552734,"volume":10506200},{"date":"2026-04-20T00:00:00Z","price":106.30000305175781,"volume":6423400},{"date":"2026-04-21T00:00:00Z","price":104.29000091552734,"volume":7784500},{"date":"2026-04-22T00:00:00Z","price":104.81999969482422,"volume":6886600},{"date":"2026-04-23T00:00:00Z","price":103.6500015258789,"volume":6147000},{"date":"2026-04-24T00:00:00Z","price":102.5999984741211,"volume":5974500},{"date":"2026-04-27T00:00:00Z","price":102.3499984741211,"volume":6524300},{"date":"2026-04-28T00:00:00Z","price":101.47000122070312,"volume":6409300},{"date":"2026-04-29T00:00:00Z","price":101.30000305175781,"volume":5533700},{"date":"2026-04-30T00:00:00Z","price":103.75,"volume":9203500},{"date":"2026-05-01T00:00:00Z","price":103.08000183105469,"volume":5956900},{"date":"2026-05-04T00:00:00Z","price":101.30999755859375,"volume":8400100},{"date":"2026-05-05T00:00:00Z","price":100.4800033569336,"volume":14314700},{"date":"2026-05-06T00:00:00Z","price":108.05999755859375,"volume":23219500},{"date":"2026-05-07T00:00:00Z","price":108.66000366210938,"volume":14309200},{"date":"2026-05-08T00:00:00Z","price":108.0199966430664,"volume":8370000},{"date":"2026-05-11T00:00:00Z","price":104.72000122070312,"volume":10562300},{"date":"2026-05-12T00:00:00Z","price":106.16000366210938,"volume":8178500},{"date":"2026-05-13T00:00:00Z","price":104.9000015258789,"volume":7605900},{"date":"2026-05-14T00:00:00Z","price":105.41999816894531,"volume":6144600},{"date":"2026-05-15T00:00:00Z","price":102.72000122070312,"volume":9258600},{"date":"2026-05-18T00:00:00Z","price":103.91000366210938,"volume":9037200},{"date":"2026-05-19T00:00:00Z","price":102.29000091552734,"volume":7032600},{"date":"2026-05-20T00:00:00Z","price":104.08000183105469,"volume":7941400},{"date":"2026-05-21T00:00:00Z","price":103.58000183105469,"volume":8611200},{"date":"2026-05-22T00:00:00Z","price":103.0,"volume":5693300},{"date":"2026-05-26T00:00:00Z","price":103.27999877929688,"volume":6714400},{"date":"2026-05-27T00:00:00Z","price":104.18000030517578,"volume":7360100},{"date":"2026-05-28T00:00:00Z","price":103.7300033569336,"volume":6511100},{"date":"2026-05-29T00:00:00Z","price":101.83000183105469,"volume":13340300},{"date":"2026-06-01T00:00:00Z","price":102.8499984741211,"volume":8219000},{"date":"2026-06-02T00:00:00Z","price":101.41000366210938,"volume":8397400},{"date":"2026-06-03T00:00:00Z","price":99.38999938964844,"volume":7471600},{"date":"2026-06-04T00:00:00Z","price":99.33999633789062,"volume":9568000},{"date":"2026-06-05T00:00:00Z","price":99.70999908447266,"volume":9501600},{"date":"2026-06-08T00:00:00Z","price":98.87000274658203,"volume":7559200},{"date":"2026-06-09T00:00:00Z","price":99.33000183105469,"volume":8616300},{"date":"2026-06-10T00:00:00Z","price":98.61000061035156,"volume":7041400},{"date":"2026-06-11T00:00:00Z","price":100.33999633789062,"volume":9264400},{"date":"2026-06-12T00:00:00Z","price":100.04000091552734,"volume":8257200},{"date":"2026-06-15T00:00:00Z","price":101.69000244140625,"volume":10265100},{"date":"2026-06-16T00:00:00Z","price":101.27999877929688,"volume":10694600},{"date":"2026-06-17T00:00:00Z","price":100.86000061035156,"volume":11168700},{"date":"2026-06-18T00:00:00Z","price":103.88999938964844,"volume":22943600},{"date":"2026-06-22T00:00:00Z","price":102.44999694824219,"volume":17396300},{"date":"2026-06-23T00:00:00Z","price":103.52999877929688,"volume":14457400},{"date":"2026-06-24T00:00:00Z","price":101.12000274658203,"volume":12215500},{"date":"2026-06-25T00:00:00Z","price":98.05000305175781,"volume":12054400},{"date":"2026-06-26T00:00:00Z","price":98.79000091552734,"volume":13921400},{"date":"2026-06-29T00:00:00Z","price":98.62999725341797,"volume":10418100},{"date":"2026-06-30T00:00:00Z","price":96.25,"volume":12717800},{"date":"2026-07-01T00:00:00Z","price":95.70999908447266,"volume":11590400},{"date":"2026-07-02T00:00:00Z","price":99.5,"volume":11297800},{"date":"2026-07-06T00:00:00Z","price":97.41000366210938,"volume":10171900},{"date":"2026-07-07T00:00:00Z","price":97.4800033569336,"volume":9936400},{"date":"2026-07-08T00:00:00Z","price":96.69999694824219,"volume":8720800},{"date":"2026-07-09T00:00:00Z","price":96.16999816894531,"volume":11448100},{"date":"2026-07-10T00:00:00Z","price":95.62000274658203,"volume":10678900},{"date":"2026-07-13T00:00:00Z","price":96.0,"volume":9304200},{"date":"2026-07-14T00:00:00Z","price":95.87000274658203,"volume":7651600},{"date":"2026-07-15T00:00:00Z","price":97.1500015258789,"volume":10219200},{"date":"2026-07-16T00:00:00Z","price":99.70999908447266,"volume":7480000},{"date":"2026-07-17T00:00:00Z","price":97.66999816894531,"volume":10496500},{"date":"2026-07-20T00:00:00Z","price":96.41000366210938,"volume":9861700},{"date":"2026-07-21T00:00:00Z","price":96.13999938964844,"volume":9745400},{"date":"2026-07-22T00:00:00Z","price":95.87000274658203,"volume":9119200},{"date":"2026-07-23T00:00:00Z","price":92.83000183105469,"volume":13562500},{"date":"2026-07-24T00:00:00Z","price":94.8499984741211,"volume":12153100},{"date":"2026-07-27T00:00:00Z","price":96.6500015258789,"volume":10593900},{"date":"2026-07-28T00:00:00Z","price":98.88999938964844,"volume":11389300},{"date":"2026-07-29T00:00:00Z","price":98.4800033569336,"volume":11070100},{"date":"2026-07-30T00:00:00Z","price":96.16000366210938,"volume":21112400},{"date":"2026-07-31T00:00:00Z","price":96.19000244140625,"volume":11193000},{"date":"2026-08-03T00:00:00Z","price":98.13999938964844,"volume":11480300},{"date":"2026-08-04T00:00:00Z","price":98.18000030517578,"volume":16796800},{"date":"2026-08-05T00:00:00Z","price":101.76000213623047,"volume":20809000},{"date":"2026-08-06T00:00:00Z","price":104.68000030517578,"volume":14047200},{"date":"2026-08-07T00:00:00Z","price":104.91000366210938,"volume":10929700},{"date":"2026-08-10T00:00:00Z","price":103.18000030517578,"volume":8631900},{"date":"2026-08-11T00:00:00Z","price":103.52999877929688,"volume":6781600},{"date":"2026-08-12T00:00:00Z","price":103.22000122070312,"volume":6717500},{"date":"2026-08-13T00:00:00Z","price":104.80000305175781,"volume":7100000},{"date":"2026-08-14T00:00:00Z","price":106.8499984741211,"volume":8176900},{"date":"2026-08-17T00:00:00Z","price":103.5,"volume":7635000},{"date":"2026-08-18T00:00:00Z","price":103.94999694824219,"volume":6149900},{"date":"2026-08-19T00:00:00Z","price":106.93000030517578,"volume":8046100},{"date":"2026-08-20T00:00:00Z","price":107.31999969482422,"volume":7971500},{"date":"2026-08-21T00:00:00Z","price":107.77999877929688,"volume":6840800},{"date":"2026-08-24T00:00:00Z","price":110.61000061035156,"volume":12658400},{"date":"2026-08-25T00:00:00Z","price":111.25,"volume":6747100},{"date":"2026-08-26T00:00:00Z","price":109.62999725341797,"volume":8524600},{"date":"2026-08-27T00:00:00Z","price":106.81999969482422,"volume":8699500},{"date":"2026-08-28T00:00:00Z","price":108.0999984741211,"volume":5465900},{"date":"2026-08-31T00:00:00Z","price":107.55000305175781,"volume":8728700},{"date":"2026-09-01T00:00:00Z","price":106.22000122070312,"volume":7033700},{"date":"2026-09-02T00:00:00Z","price":107.9800033569336,"volume":7555300},{"date":"2026-09-03T00:00:00Z","price":107.16000366210938,"volume":6241300},{"date":"2026-09-04T00:00:00Z","price":105.30999755859375,"volume":6103700},{"date":"2026-09-08T00:00:00Z","price":105.05999755859375,"volume":7395400},{"date":"2026-09-09T00:00:00Z","price":104.18000030517578,"volume":7038100},{"date":"2026-09-10T00:00:00Z","price":105.81999969482422,"volume":7607600},{"date":"2026-09-11T00:00:00Z","price":106.55000305175781,"volume":7255200},{"date":"2026-09-14T00:00:00Z","price":108.58999633789062,"volume":7171700},{"date":"2026-09-15T00:00:00Z","price":106.41999816894531,"volume":8918200},{"date":"2026-09-16T00:00:00Z","price":106.98999786376953,"volume":10105700},{"date":"2026-09-17T00:00:00Z","price":105.3499984741211,"volume":7814300},{"date":"2026-09-18T00:00:00Z","price":102.66999816894531,"volume":19139700},{"date":"2026-09-21T00:00:00Z","price":104.2300033569336,"volume":7126400},{"date":"2026-09-22T00:00:00Z","price":103.81999969482422,"volume":7275600},{"date":"2026-09-23T00:00:00Z","price":103.45999908447266,"volume":8238700},{"date":"2026-09-24T00:00:00Z","price":105.55999755859375,"volume":7884200},{"date":"2026-09-25T00:00:00Z","price":106.1500015258789,"volume":7246700},{"date":"2026-09-28T00:00:00Z","price":105.58999633789062,"volume":12096100},{"date":"2026-09-29T00:00:00Z","price":105.41000366210938,"volume":7323300},{"date":"2026-09-30T00:00:00Z","price":104.9000015258789,"volume":11601200},{"date":"2026-10-01T00:00:00Z","price":101.33000183105469,"volume":9207400},{"date":"2026-10-02T00:00:00Z","price":102.19000244140625,"volume":6704300},{"date":"2026-10-05T00:00:00Z","price":103.61000061035156,"volume":7037600},{"date":"2026-10-06T00:00:00Z","price":104.02999877929688,"volume":6112600},{"date":"2026-10-07T00:00:00Z","price":104.75,"volume":8643300},{"date":"2026-10-08T00:00:00Z","price":107.0199966430664,"volume":14271300},{"date":"2026-10-09T00:00:00Z","price":108.05000305175781,"volume":7149600},{"date":"2026-10-12T00:00:00Z","price":108.48999786376953,"volume":6621800},{"date":"2026-10-13T00:00:00Z","price":108.58000183105469,"volume":10568100},{"date":"2026-10-14T00:00:00Z","price":108.98999786376953,"volume":8276400},{"date":"2026-10-15T00:00:00Z","price":110.68000030517578,"volume":9808800},{"date":"2026-10-16T00:00:00Z","price":110.58999633789062,"volume":8639100},{"date":"2026-10-19T00:00:00Z","price":109.58999633789062,"volume":5520600},{"date":"2026-10-20T00:00:00Z","price":111.66999816894531,"volume":7948900},{"date":"2026-10-21T00:00:00Z","price":111.83000183105469,"volume":6644200},{"date":"2026-10-22T00:00:00Z","price":113.12999725341797,"volume":8631600},{"date":"2026-10-23T00:00:00Z","price":112.5199966430664,"volume":6598700},{"date":"2026-10-26T00:00:00Z","price":110.4000015258789,"volume":7239500},{"date":"2026-10-27T00:00:00Z","price":110.2300033569336,"volume":6590700},{"date":"2026-10-28T00:00:00Z","price":109.04000091552734,"volume":6228500},{"date":"2026-10-29T00:00:00Z","price":110.91000366210938,"volume":6066500},{"date":"2026-10-30T00:00:00Z","price":110.94000244140625,"volume":6341200},{"date":"2026-11-02T00:00:00Z","price":113.11000061035156,"volume":7437700},{"date":"2026-11-03T00:00:00Z","price":114.18000030517578,"volume":11568600},{"date":"2026-11-04T00:00:00Z","price":118.94999694824219,"volume":13404900},{"date":"2026-11-05T00:00:00Z","price":117.22000122070312,"volume":11748100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":24.17,"return90d":22.47414308012474,"avgDollarVolume":885335646.7765808,"historyDays":277,"eligible":true,"volatility":23.855193899945483,"rsi14":66.35423896466011,"sma200":103.53250030517579,"relativeVolume":1.4286643857100805,"high52":118.94999694824219,"low52":92.41999816894531,"rank":71,"score":29.292929292929294,"peSource":"https://finance.yahoo.com/quote/DIS/","peFetchedAt":"2026-11-06T02:49:44.881045+00:00","peStatus":"reported"},{"ticker":"ARM","companyName":"Arm Holdings plc American Depositary Shares","sector":"Technology","price":166.72000122070312,"change":-25.080001831054688,"changePercent":-13.07612170594532,"marketCap":204085797334.0,"volume":15348200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":150.3800048828125,"volume":7886800},{"date":"2025-10-02T00:00:00Z","price":152.14500427246094,"volume":3573100},{"date":"2025-10-03T00:00:00Z","price":152.63999938964844,"volume":2533600},{"date":"2025-10-06T00:00:00Z","price":156.22000122070312,"volume":5095900},{"date":"2025-10-07T00:00:00Z","price":159.34500122070312,"volume":5179100},{"date":"2025-10-08T00:00:00Z","price":166.77000427246094,"volume":9048800},{"date":"2025-10-09T00:00:00Z","price":170.66000366210938,"volume":8685600},{"date":"2025-10-10T00:00:00Z","price":154.80999755859375,"volume":8384000},{"date":"2025-10-13T00:00:00Z","price":171.94000244140625,"volume":11188200},{"date":"2025-10-14T00:00:00Z","price":168.16000366210938,"volume":12821200},{"date":"2025-10-15T00:00:00Z","price":170.6699981689453,"volume":7692800},{"date":"2025-10-16T00:00:00Z","price":171.19000244140625,"volume":4581200},{"date":"2025-10-17T00:00:00Z","price":165.61000061035156,"volume":4645300},{"date":"2025-10-20T00:00:00Z","price":171.5,"volume":3654100},{"date":"2025-10-21T00:00:00Z","price":169.3800048828125,"volume":4776100},{"date":"2025-10-22T00:00:00Z","price":165.7100067138672,"volume":4302300},{"date":"2025-10-23T00:00:00Z","price":166.60000610351562,"volume":2775700},{"date":"2025-10-24T00:00:00Z","price":170.67999267578125,"volume":3665200},{"date":"2025-10-27T00:00:00Z","price":178.6199951171875,"volume":6552400},{"date":"2025-10-28T00:00:00Z","price":173.08999633789062,"volume":3335500},{"date":"2025-10-29T00:00:00Z","price":170.38999938964844,"volume":3098300},{"date":"2025-10-30T00:00:00Z","price":165.4499969482422,"volume":2856000},{"date":"2025-10-31T00:00:00Z","price":169.82000732421875,"volume":3704400},{"date":"2025-11-03T00:00:00Z","price":168.67999267578125,"volume":2230100},{"date":"2025-11-04T00:00:00Z","price":160.72999572753906,"volume":3936600},{"date":"2025-11-05T00:00:00Z","price":160.19000244140625,"volume":6941800},{"date":"2025-11-06T00:00:00Z","price":158.25,"volume":7123700},{"date":"2025-11-07T00:00:00Z","price":152.3800048828125,"volume":5794600},{"date":"2025-11-10T00:00:00Z","price":154.83999633789062,"volume":3274200},{"date":"2025-11-11T00:00:00Z","price":149.74000549316406,"volume":4075300},{"date":"2025-11-12T00:00:00Z","price":148.75,"volume":2602100},{"date":"2025-11-13T00:00:00Z","price":140.30999755859375,"volume":6496000},{"date":"2025-11-14T00:00:00Z","price":139.77000427246094,"volume":3717900},{"date":"2025-11-17T00:00:00Z","price":140.25999450683594,"volume":2977500},{"date":"2025-11-18T00:00:00Z","price":136.0399932861328,"volume":3993000},{"date":"2025-11-19T00:00:00Z","price":136.99000549316406,"volume":3499400},{"date":"2025-11-20T00:00:00Z","price":132.52999877929688,"volume":4609700},{"date":"2025-11-21T00:00:00Z","price":131.57000732421875,"volume":6166800},{"date":"2025-11-24T00:00:00Z","price":134.7100067138672,"volume":3417600},{"date":"2025-11-25T00:00:00Z","price":131.44000244140625,"volume":4858100},{"date":"2025-11-26T00:00:00Z","price":132.61000061035156,"volume":2806700},{"date":"2025-11-28T00:00:00Z","price":135.55999755859375,"volume":1559100},{"date":"2025-12-01T00:00:00Z","price":135.00999450683594,"volume":2365000},{"date":"2025-12-02T00:00:00Z","price":136.47999572753906,"volume":2184900},{"date":"2025-12-03T00:00:00Z","price":139.19000244140625,"volume":2152000},{"date":"2025-12-04T00:00:00Z","price":140.49000549316406,"volume":2390200},{"date":"2025-12-05T00:00:00Z","price":141.30999755859375,"volume":2445200},{"date":"2025-12-08T00:00:00Z","price":139.77999877929688,"volume":2168100},{"date":"2025-12-09T00:00:00Z","price":141.92999267578125,"volume":2303400},{"date":"2025-12-10T00:00:00Z","price":141.52000427246094,"volume":1765800},{"date":"2025-12-11T00:00:00Z","price":136.13999938964844,"volume":4227500},{"date":"2025-12-12T00:00:00Z","price":130.88999938964844,"volume":3965900},{"date":"2025-12-15T00:00:00Z","price":124.37000274658203,"volume":6924800},{"date":"2025-12-16T00:00:00Z","price":121.0999984741211,"volume":6198800},{"date":"2025-12-17T00:00:00Z","price":114.58000183105469,"volume":8686600},{"date":"2025-12-18T00:00:00Z","price":113.51000213623047,"volume":5194900},{"date":"2025-12-19T00:00:00Z","price":114.02999877929688,"volume":7854500},{"date":"2025-12-22T00:00:00Z","price":113.29000091552734,"volume":7754300},{"date":"2025-12-23T00:00:00Z","price":112.0199966430664,"volume":7045300},{"date":"2025-12-24T00:00:00Z","price":111.55000305175781,"volume":2160500},{"date":"2025-12-26T00:00:00Z","price":110.2699966430664,"volume":3054300},{"date":"2025-12-29T00:00:00Z","price":110.51000213623047,"volume":3347700},{"date":"2025-12-30T00:00:00Z","price":110.86000061035156,"volume":3616900},{"date":"2025-12-31T00:00:00Z","price":109.30999755859375,"volume":3455600},{"date":"2026-01-02T00:00:00Z","price":114.7300033569336,"volume":6711800},{"date":"2026-01-05T00:00:00Z","price":116.11000061035156,"volume":6859500},{"date":"2026-01-06T00:00:00Z","price":115.52999877929688,"volume":3290100},{"date":"2026-01-07T00:00:00Z","price":115.68000030517578,"volume":5117600},{"date":"2026-01-08T00:00:00Z","price":113.08000183105469,"volume":4701000},{"date":"2026-01-09T00:00:00Z","price":111.79000091552734,"volume":5292900},{"date":"2026-01-12T00:00:00Z","price":111.13999938964844,"volume":4443100},{"date":"2026-01-13T00:00:00Z","price":107.83999633789062,"volume":7749400},{"date":"2026-01-14T00:00:00Z","price":104.98999786376953,"volume":7570100},{"date":"2026-01-15T00:00:00Z","price":105.11000061035156,"volume":5775800},{"date":"2026-01-16T00:00:00Z","price":105.77999877929688,"volume":5291100},{"date":"2026-01-20T00:00:00Z","price":107.16999816894531,"volume":7318200},{"date":"2026-01-21T00:00:00Z","price":113.91999816894531,"volume":13666000},{"date":"2026-01-22T00:00:00Z","price":119.19999694824219,"volume":14162100},{"date":"2026-01-23T00:00:00Z","price":116.06999969482422,"volume":6814500},{"date":"2026-01-26T00:00:00Z","price":114.7300033569336,"volume":3716600},{"date":"2026-01-27T00:00:00Z","price":114.87999725341797,"volume":4500600},{"date":"2026-01-28T00:00:00Z","price":109.95999908447266,"volume":7947400},{"date":"2026-01-29T00:00:00Z","price":108.43000030517578,"volume":6154700},{"date":"2026-01-30T00:00:00Z","price":105.36000061035156,"volume":4950700},{"date":"2026-02-02T00:00:00Z","price":106.93000030517578,"volume":5001100},{"date":"2026-02-03T00:00:00Z","price":104.55000305175781,"volume":7058000},{"date":"2026-02-04T00:00:00Z","price":104.9000015258789,"volume":12213700},{"date":"2026-02-05T00:00:00Z","price":110.87999725341797,"volume":24625000},{"date":"2026-02-06T00:00:00Z","price":123.69999694824219,"volume":15789000},{"date":"2026-02-09T00:00:00Z","price":124.61000061035156,"volume":6817400},{"date":"2026-02-10T00:00:00Z","price":125.94999694824219,"volume":8913500},{"date":"2026-02-11T00:00:00Z","price":125.27999877929688,"volume":4145200},{"date":"2026-02-12T00:00:00Z","price":122.19000244140625,"volume":5982000},{"date":"2026-02-13T00:00:00Z","price":125.27999877929688,"volume":4417600},{"date":"2026-02-17T00:00:00Z","price":126.88999938964844,"volume":4268900},{"date":"2026-02-18T00:00:00Z","price":127.23999786376953,"volume":4275600},{"date":"2026-02-19T00:00:00Z","price":126.93000030517578,"volume":3108800},{"date":"2026-02-20T00:00:00Z","price":125.58000183105469,"volume":4056000},{"date":"2026-02-23T00:00:00Z","price":123.77999877929688,"volume":3393800},{"date":"2026-02-24T00:00:00Z","price":128.13999938964844,"volume":4273000},{"date":"2026-02-25T00:00:00Z","price":131.74000549316406,"volume":4322700},{"date":"2026-02-26T00:00:00Z","price":129.25999450683594,"volume":4136000},{"date":"2026-02-27T00:00:00Z","price":127.44999694824219,"volume":3112500},{"date":"2026-03-02T00:00:00Z","price":124.37000274658203,"volume":3832000},{"date":"2026-03-03T00:00:00Z","price":121.72000122070312,"volume":5303800},{"date":"2026-03-04T00:00:00Z","price":124.11000061035156,"volume":2984500},{"date":"2026-03-05T00:00:00Z","price":120.62000274658203,"volume":3437800},{"date":"2026-03-06T00:00:00Z","price":114.37999725341797,"volume":4331100},{"date":"2026-03-09T00:00:00Z","price":117.62999725341797,"volume":3990700},{"date":"2026-03-10T00:00:00Z","price":120.55000305175781,"volume":3659800},{"date":"2026-03-11T00:00:00Z","price":120.0999984741211,"volume":2447700},{"date":"2026-03-12T00:00:00Z","price":115.12000274658203,"volume":3451000},{"date":"2026-03-13T00:00:00Z","price":115.75,"volume":2462500},{"date":"2026-03-16T00:00:00Z","price":121.69999694824219,"volume":4407300},{"date":"2026-03-17T00:00:00Z","price":127.30999755859375,"volume":5890700},{"date":"2026-03-18T00:00:00Z","price":128.36000061035156,"volume":4206900},{"date":"2026-03-19T00:00:00Z","price":129.82000732421875,"volume":3497600},{"date":"2026-03-20T00:00:00Z","price":132.35000610351562,"volume":12450800},{"date":"2026-03-23T00:00:00Z","price":136.88999938964844,"volume":7959800},{"date":"2026-03-24T00:00:00Z","price":134.9600067138672,"volume":10924900},{"date":"2026-03-25T00:00:00Z","price":157.07000732421875,"volume":29579900},{"date":"2026-03-26T00:00:00Z","price":154.8000030517578,"volume":15671600},{"date":"2026-03-27T00:00:00Z","price":144.1300048828125,"volume":10269000},{"date":"2026-03-30T00:00:00Z","price":136.9600067138672,"volume":8033600},{"date":"2026-03-31T00:00:00Z","price":151.27999877929688,"volume":10203700},{"date":"2026-04-01T00:00:00Z","price":155.07000732421875,"volume":8306300},{"date":"2026-04-02T00:00:00Z","price":149.11000061035156,"volume":8183200},{"date":"2026-04-06T00:00:00Z","price":148.77000427246094,"volume":4137600},{"date":"2026-04-07T00:00:00Z","price":143.86000061035156,"volume":7071000},{"date":"2026-04-08T00:00:00Z","price":148.91000366210938,"volume":6480300},{"date":"2026-04-09T00:00:00Z","price":149.7949981689453,"volume":5325700},{"date":"2026-04-10T00:00:00Z","price":148.92999267578125,"volume":7431600},{"date":"2026-04-13T00:00:00Z","price":157.5800018310547,"volume":4900100},{"date":"2026-04-14T00:00:00Z","price":161.22000122070312,"volume":6294200},{"date":"2026-04-15T00:00:00Z","price":159.33999633789062,"volume":3650300},{"date":"2026-04-16T00:00:00Z","price":162.3300018310547,"volume":5748000},{"date":"2026-04-17T00:00:00Z","price":166.72999572753906,"volume":5092600},{"date":"2026-04-20T00:00:00Z","price":175.10000610351562,"volume":8564000},{"date":"2026-04-21T00:00:00Z","price":175.49000549316406,"volume":6479900},{"date":"2026-04-22T00:00:00Z","price":196.57000732421875,"volume":13932300},{"date":"2026-04-23T00:00:00Z","price":204.61000061035156,"volume":16854100},{"date":"2026-04-24T00:00:00Z","price":234.80999755859375,"volume":20481700},{"date":"2026-04-27T00:00:00Z","price":215.8800048828125,"volume":13922800},{"date":"2026-04-28T00:00:00Z","price":198.64999389648438,"volume":13367900},{"date":"2026-04-29T00:00:00Z","price":201.69000244140625,"volume":6215500},{"date":"2026-04-30T00:00:00Z","price":210.32000732421875,"volume":7730800},{"date":"2026-05-01T00:00:00Z","price":211.17999267578125,"volume":4970300},{"date":"2026-05-04T00:00:00Z","price":203.25999450683594,"volume":6725200},{"date":"2026-05-05T00:00:00Z","price":208.83999633789062,"volume":7968900},{"date":"2026-05-06T00:00:00Z","price":237.3000030517578,"volume":26272900},{"date":"2026-05-07T00:00:00Z","price":213.30999755859375,"volume":22382800},{"date":"2026-05-08T00:00:00Z","price":213.27000427246094,"volume":11610300},{"date":"2026-05-11T00:00:00Z","price":212.64999389648438,"volume":10549500},{"date":"2026-05-12T00:00:00Z","price":207.9199981689453,"volume":7839600},{"date":"2026-05-13T00:00:00Z","price":221.2100067138672,"volume":8700000},{"date":"2026-05-14T00:00:00Z","price":228.5,"volume":8456900},{"date":"2026-05-15T00:00:00Z","price":209.16000366210938,"volume":10191200},{"date":"2026-05-18T00:00:00Z","price":215.1199951171875,"volume":8614500},{"date":"2026-05-19T00:00:00Z","price":223.14999389648438,"volume":11226400},{"date":"2026-05-20T00:00:00Z","price":256.7300109863281,"volume":18297600},{"date":"2026-05-21T00:00:00Z","price":298.2300109863281,"volume":21796600},{"date":"2026-05-22T00:00:00Z","price":306.510009765625,"volume":13961800},{"date":"2026-05-26T00:00:00Z","price":321.2200012207031,"volume":10899800},{"date":"2026-05-27T00:00:00Z","price":302.7099914550781,"volume":9356300},{"date":"2026-05-28T00:00:00Z","price":335.2699890136719,"volume":14386100},{"date":"2026-05-29T00:00:00Z","price":353.2900085449219,"volume":10448300},{"date":"2026-06-01T00:00:00Z","price":408.8500061035156,"volume":20741500},{"date":"2026-06-02T00:00:00Z","price":402.7099914550781,"volume":15453400},{"date":"2026-06-03T00:00:00Z","price":411.8299865722656,"volume":11938800},{"date":"2026-06-04T00:00:00Z","price":393.44000244140625,"volume":10915900},{"date":"2026-06-05T00:00:00Z","price":342.92999267578125,"volume":14885100},{"date":"2026-06-08T00:00:00Z","price":346.3900146484375,"volume":9055900},{"date":"2026-06-09T00:00:00Z","price":324.8599853515625,"volume":13397500},{"date":"2026-06-10T00:00:00Z","price":307.42999267578125,"volume":8044600},{"date":"2026-06-11T00:00:00Z","price":342.2300109863281,"volume":8844700},{"date":"2026-06-12T00:00:00Z","price":380.80999755859375,"volume":16494100},{"date":"2026-06-15T00:00:00Z","price":412.54998779296875,"volume":14035500},{"date":"2026-06-16T00:00:00Z","price":396.3399963378906,"volume":12402000},{"date":"2026-06-17T00:00:00Z","price":418.8800048828125,"volume":11692500},{"date":"2026-06-18T00:00:00Z","price":439.4599914550781,"volume":34221900},{"date":"2026-06-22T00:00:00Z","price":407.7200012207031,"volume":9416900},{"date":"2026-06-23T00:00:00Z","price":366.3900146484375,"volume":11079200},{"date":"2026-06-24T00:00:00Z","price":359.0799865722656,"volume":8663900},{"date":"2026-06-25T00:00:00Z","price":347.7099914550781,"volume":8379900},{"date":"2026-06-26T00:00:00Z","price":334.2699890136719,"volume":7718200},{"date":"2026-06-29T00:00:00Z","price":343.5799865722656,"volume":8388000},{"date":"2026-06-30T00:00:00Z","price":354.57000732421875,"volume":6267900},{"date":"2026-07-01T00:00:00Z","price":337.4700012207031,"volume":5064700},{"date":"2026-07-02T00:00:00Z","price":315.2799987792969,"volume":7553900},{"date":"2026-07-06T00:00:00Z","price":322.239990234375,"volume":5276900},{"date":"2026-07-07T00:00:00Z","price":300.42999267578125,"volume":7269600},{"date":"2026-07-08T00:00:00Z","price":300.239990234375,"volume":6128700},{"date":"2026-07-09T00:00:00Z","price":327.8699951171875,"volume":7096500},{"date":"2026-07-10T00:00:00Z","price":323.3900146484375,"volume":2770900},{"date":"2026-07-13T00:00:00Z","price":298.989990234375,"volume":5301100},{"date":"2026-07-14T00:00:00Z","price":281.1700134277344,"volume":8484300},{"date":"2026-07-15T00:00:00Z","price":277.010009765625,"volume":5708900},{"date":"2026-07-16T00:00:00Z","price":262.010009765625,"volume":9788000},{"date":"2026-07-17T00:00:00Z","price":267.19000244140625,"volume":8239000},{"date":"2026-07-20T00:00:00Z","price":269.6099853515625,"volume":3374000},{"date":"2026-07-21T00:00:00Z","price":289.7300109863281,"volume":5135800},{"date":"2026-07-22T00:00:00Z","price":283.3999938964844,"volume":2601700},{"date":"2026-07-23T00:00:00Z","price":283.0400085449219,"volume":3603200},{"date":"2026-07-24T00:00:00Z","price":260.010009765625,"volume":4884800},{"date":"2026-07-27T00:00:00Z","price":266.3299865722656,"volume":5047200},{"date":"2026-07-28T00:00:00Z","price":244.74000549316406,"volume":5852000},{"date":"2026-07-29T00:00:00Z","price":224.88999938964844,"volume":9419100},{"date":"2026-07-30T00:00:00Z","price":241.5399932861328,"volume":12805900},{"date":"2026-07-31T00:00:00Z","price":239.69000244140625,"volume":7229200},{"date":"2026-08-03T00:00:00Z","price":239.05999755859375,"volume":6049200},{"date":"2026-08-04T00:00:00Z","price":280.55999755859375,"volume":9892200},{"date":"2026-08-05T00:00:00Z","price":274.5799865722656,"volume":4439300},{"date":"2026-08-06T00:00:00Z","price":286.67999267578125,"volume":4375100},{"date":"2026-08-07T00:00:00Z","price":282.57000732421875,"volume":3831200},{"date":"2026-08-10T00:00:00Z","price":267.8500061035156,"volume":3182800},{"date":"2026-08-11T00:00:00Z","price":268.92999267578125,"volume":3176900},{"date":"2026-08-12T00:00:00Z","price":271.8699951171875,"volume":3368900},{"date":"2026-08-13T00:00:00Z","price":278.6499938964844,"volume":4798400},{"date":"2026-08-14T00:00:00Z","price":279.44000244140625,"volume":2102000},{"date":"2026-08-17T00:00:00Z","price":271.42999267578125,"volume":3713800},{"date":"2026-08-18T00:00:00Z","price":253.32000732421875,"volume":6370300},{"date":"2026-08-19T00:00:00Z","price":249.33999633789062,"volume":4330500},{"date":"2026-08-20T00:00:00Z","price":250.72000122070312,"volume":2812400},{"date":"2026-08-21T00:00:00Z","price":243.32000732421875,"volume":3687200},{"date":"2026-08-24T00:00:00Z","price":238.77999877929688,"volume":3305700},{"date":"2026-08-25T00:00:00Z","price":241.55999755859375,"volume":3485400},{"date":"2026-08-26T00:00:00Z","price":251.05999755859375,"volume":4092200},{"date":"2026-08-27T00:00:00Z","price":255.2100067138672,"volume":4880000},{"date":"2026-08-28T00:00:00Z","price":239.0500030517578,"volume":3874900},{"date":"2026-08-31T00:00:00Z","price":241.91000366210938,"volume":2149400},{"date":"2026-09-01T00:00:00Z","price":234.82000732421875,"volume":2955000},{"date":"2026-09-02T00:00:00Z","price":234.86000061035156,"volume":2428200},{"date":"2026-09-03T00:00:00Z","price":242.58999633789062,"volume":3988700},{"date":"2026-09-04T00:00:00Z","price":252.08999633789062,"volume":4126100},{"date":"2026-09-08T00:00:00Z","price":261.5299987792969,"volume":5102400},{"date":"2026-09-09T00:00:00Z","price":264.2300109863281,"volume":3320200},{"date":"2026-09-10T00:00:00Z","price":254.17999267578125,"volume":3724000},{"date":"2026-09-11T00:00:00Z","price":264.7900085449219,"volume":4265800},{"date":"2026-09-14T00:00:00Z","price":239.00999450683594,"volume":6490500},{"date":"2026-09-15T00:00:00Z","price":241.8300018310547,"volume":3764300},{"date":"2026-09-16T00:00:00Z","price":243.97999572753906,"volume":2759400},{"date":"2026-09-17T00:00:00Z","price":264.8999938964844,"volume":6113700},{"date":"2026-09-18T00:00:00Z","price":275.6099853515625,"volume":6963100},{"date":"2026-09-21T00:00:00Z","price":322.8999938964844,"volume":13009900},{"date":"2026-09-22T00:00:00Z","price":333.20001220703125,"volume":7409800},{"date":"2026-09-23T00:00:00Z","price":332.55999755859375,"volume":6982300},{"date":"2026-09-24T00:00:00Z","price":306.3399963378906,"volume":9559500},{"date":"2026-09-25T00:00:00Z","price":310.32000732421875,"volume":6994400},{"date":"2026-09-28T00:00:00Z","price":283.3299865722656,"volume":9104000},{"date":"2026-09-29T00:00:00Z","price":293.6700134277344,"volume":6024200},{"date":"2026-09-30T00:00:00Z","price":289.6600036621094,"volume":4166000},{"date":"2026-10-01T00:00:00Z","price":292.3399963378906,"volume":3279000},{"date":"2026-10-02T00:00:00Z","price":307.489990234375,"volume":5902400},{"date":"2026-10-05T00:00:00Z","price":302.8999938964844,"volume":2905100},{"date":"2026-10-06T00:00:00Z","price":302.55999755859375,"volume":3390900},{"date":"2026-10-07T00:00:00Z","price":294.3699951171875,"volume":3424600},{"date":"2026-10-08T00:00:00Z","price":275.2900085449219,"volume":6197400},{"date":"2026-10-09T00:00:00Z","price":266.2799987792969,"volume":4272000},{"date":"2026-10-12T00:00:00Z","price":255.24000549316406,"volume":3596900},{"date":"2026-10-13T00:00:00Z","price":255.38999938964844,"volume":6783500},{"date":"2026-10-14T00:00:00Z","price":238.00999450683594,"volume":6641700},{"date":"2026-10-15T00:00:00Z","price":244.7899932861328,"volume":6594200},{"date":"2026-10-16T00:00:00Z","price":227.8000030517578,"volume":4789700},{"date":"2026-10-19T00:00:00Z","price":228.0500030517578,"volume":4114300},{"date":"2026-10-20T00:00:00Z","price":221.05999755859375,"volume":5230300},{"date":"2026-10-21T00:00:00Z","price":226.58999633789062,"volume":3282100},{"date":"2026-10-22T00:00:00Z","price":210.10000610351562,"volume":5747500},{"date":"2026-10-23T00:00:00Z","price":210.3300018310547,"volume":2430100},{"date":"2026-10-26T00:00:00Z","price":223.35000610351562,"volume":4691100},{"date":"2026-10-27T00:00:00Z","price":226.60000610351562,"volume":3751600},{"date":"2026-10-28T00:00:00Z","price":235.89999389648438,"volume":3967700},{"date":"2026-10-29T00:00:00Z","price":228.77000427246094,"volume":4662500},{"date":"2026-10-30T00:00:00Z","price":205.97000122070312,"volume":10567800},{"date":"2026-11-02T00:00:00Z","price":196.7899932861328,"volume":6271500},{"date":"2026-11-03T00:00:00Z","price":202.49000549316406,"volume":3491900},{"date":"2026-11-04T00:00:00Z","price":191.8000030517578,"volume":8875100},{"date":"2026-11-05T00:00:00Z","price":166.72000122070312,"volume":15348200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":191.63,"return90d":-50.59708992869285,"avgDollarVolume":1291822679.2185707,"historyDays":277,"eligible":true,"volatility":79.26350546213581,"rsi14":27.48451706506124,"sma200":230.55527488708495,"relativeVolume":3.03313263783151,"high52":439.4599914550781,"low52":104.55000305175781,"rank":72,"score":28.282828282828284,"peSource":"https://finance.yahoo.com/quote/ARM/","peFetchedAt":"2026-11-06T02:49:45.093464+00:00","peStatus":"reported"},{"ticker":"BHP","companyName":"BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)","sector":"Energy","price":78.58000183105469,"change":-1.55999755859375,"changePercent":-1.9465904298412662,"marketCap":203723189169.0,"volume":6956900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":55.75,"volume":3721700},{"date":"2025-10-02T00:00:00Z","price":55.5,"volume":2871300},{"date":"2025-10-03T00:00:00Z","price":55.470001220703125,"volume":3100600},{"date":"2025-10-06T00:00:00Z","price":55.970001220703125,"volume":3436600},{"date":"2025-10-07T00:00:00Z","price":55.20000076293945,"volume":3335900},{"date":"2025-10-08T00:00:00Z","price":56.060001373291016,"volume":4277600},{"date":"2025-10-09T00:00:00Z","price":56.040000915527344,"volume":5382600},{"date":"2025-10-10T00:00:00Z","price":53.619998931884766,"volume":5832500},{"date":"2025-10-13T00:00:00Z","price":55.709999084472656,"volume":5260900},{"date":"2025-10-14T00:00:00Z","price":56.41999816894531,"volume":4448700},{"date":"2025-10-15T00:00:00Z","price":56.689998626708984,"volume":3670600},{"date":"2025-10-16T00:00:00Z","price":56.279998779296875,"volume":3180100},{"date":"2025-10-17T00:00:00Z","price":55.59000015258789,"volume":3340200},{"date":"2025-10-20T00:00:00Z","price":56.79999923706055,"volume":3957400},{"date":"2025-10-21T00:00:00Z","price":55.970001220703125,"volume":3048000},{"date":"2025-10-22T00:00:00Z","price":55.790000915527344,"volume":2864900},{"date":"2025-10-23T00:00:00Z","price":55.290000915527344,"volume":3241800},{"date":"2025-10-24T00:00:00Z","price":55.619998931884766,"volume":2570000},{"date":"2025-10-27T00:00:00Z","price":56.380001068115234,"volume":2796300},{"date":"2025-10-28T00:00:00Z","price":57.130001068115234,"volume":2812300},{"date":"2025-10-29T00:00:00Z","price":57.959999084472656,"volume":3730900},{"date":"2025-10-30T00:00:00Z","price":57.2400016784668,"volume":3539600},{"date":"2025-10-31T00:00:00Z","price":57.04999923706055,"volume":2611400},{"date":"2025-11-03T00:00:00Z","price":56.150001525878906,"volume":3292600},{"date":"2025-11-04T00:00:00Z","price":54.439998626708984,"volume":3872700},{"date":"2025-11-05T00:00:00Z","price":55.5099983215332,"volume":2597200},{"date":"2025-11-06T00:00:00Z","price":55.61000061035156,"volume":2105600},{"date":"2025-11-07T00:00:00Z","price":55.15999984741211,"volume":3966200},{"date":"2025-11-10T00:00:00Z","price":55.86000061035156,"volume":2135000},{"date":"2025-11-11T00:00:00Z","price":55.77000045776367,"volume":2077800},{"date":"2025-11-12T00:00:00Z","price":56.31999969482422,"volume":2188200},{"date":"2025-11-13T00:00:00Z","price":55.95000076293945,"volume":2045500},{"date":"2025-11-14T00:00:00Z","price":55.22999954223633,"volume":2890800},{"date":"2025-11-17T00:00:00Z","price":54.59000015258789,"volume":2178300},{"date":"2025-11-18T00:00:00Z","price":53.709999084472656,"volume":3686800},{"date":"2025-11-19T00:00:00Z","price":53.470001220703125,"volume":2028900},{"date":"2025-11-20T00:00:00Z","price":52.58000183105469,"volume":2942100},{"date":"2025-11-21T00:00:00Z","price":53.08000183105469,"volume":2574900},{"date":"2025-11-24T00:00:00Z","price":52.93000030517578,"volume":3821000},{"date":"2025-11-25T00:00:00Z","price":53.68000030517578,"volume":3221400},{"date":"2025-11-26T00:00:00Z","price":54.880001068115234,"volume":2280500},{"date":"2025-11-28T00:00:00Z","price":54.72999954223633,"volume":1500100},{"date":"2025-12-01T00:00:00Z","price":55.16999816894531,"volume":2354900},{"date":"2025-12-02T00:00:00Z","price":56.27000045776367,"volume":3634800},{"date":"2025-12-03T00:00:00Z","price":57.91999816894531,"volume":3792300},{"date":"2025-12-04T00:00:00Z","price":58.970001220703125,"volume":3522800},{"date":"2025-12-05T00:00:00Z","price":58.849998474121094,"volume":3652200},{"date":"2025-12-08T00:00:00Z","price":58.34000015258789,"volume":2759200},{"date":"2025-12-09T00:00:00Z","price":59.0099983215332,"volume":3203000},{"date":"2025-12-10T00:00:00Z","price":60.529998779296875,"volume":3309500},{"date":"2025-12-11T00:00:00Z","price":60.91999816894531,"volume":3851500},{"date":"2025-12-12T00:00:00Z","price":59.63999938964844,"volume":2939800},{"date":"2025-12-15T00:00:00Z","price":59.189998626708984,"volume":2206600},{"date":"2025-12-16T00:00:00Z","price":58.619998931884766,"volume":2313700},{"date":"2025-12-17T00:00:00Z","price":59.04999923706055,"volume":2022900},{"date":"2025-12-18T00:00:00Z","price":59.27000045776367,"volume":1875200},{"date":"2025-12-19T00:00:00Z","price":59.31999969482422,"volume":2851500},{"date":"2025-12-22T00:00:00Z","price":60.77000045776367,"volume":5719100},{"date":"2025-12-23T00:00:00Z","price":61.08000183105469,"volume":3729700},{"date":"2025-12-24T00:00:00Z","price":60.869998931884766,"volume":855000},{"date":"2025-12-26T00:00:00Z","price":61.88999938964844,"volume":1436200},{"date":"2025-12-29T00:00:00Z","price":60.38999938964844,"volume":2539500},{"date":"2025-12-30T00:00:00Z","price":60.91999816894531,"volume":2179000},{"date":"2025-12-31T00:00:00Z","price":60.369998931884766,"volume":3443500},{"date":"2026-01-02T00:00:00Z","price":61.7599983215332,"volume":2058800},{"date":"2026-01-05T00:00:00Z","price":63.13999938964844,"volume":4944400},{"date":"2026-01-06T00:00:00Z","price":64.80000305175781,"volume":4058000},{"date":"2026-01-07T00:00:00Z","price":63.86000061035156,"volume":2584200},{"date":"2026-01-08T00:00:00Z","price":62.95000076293945,"volume":4159000},{"date":"2026-01-09T00:00:00Z","price":61.720001220703125,"volume":6063600},{"date":"2026-01-12T00:00:00Z","price":62.79999923706055,"volume":4871500},{"date":"2026-01-13T00:00:00Z","price":63.9900016784668,"volume":3372700},{"date":"2026-01-14T00:00:00Z","price":66.0199966430664,"volume":4878500},{"date":"2026-01-15T00:00:00Z","price":66.02999877929688,"volume":3454900},{"date":"2026-01-16T00:00:00Z","price":64.86000061035156,"volume":3773600},{"date":"2026-01-20T00:00:00Z","price":64.38999938964844,"volume":4006600},{"date":"2026-01-21T00:00:00Z","price":65.61000061035156,"volume":4462600},{"date":"2026-01-22T00:00:00Z","price":64.97000122070312,"volume":4169900},{"date":"2026-01-23T00:00:00Z","price":67.5199966430664,"volume":3466800},{"date":"2026-01-26T00:00:00Z","price":67.7699966430664,"volume":5844100},{"date":"2026-01-27T00:00:00Z","price":70.48999786376953,"volume":5346000},{"date":"2026-01-28T00:00:00Z","price":70.95999908447266,"volume":4572100},{"date":"2026-01-29T00:00:00Z","price":72.16999816894531,"volume":8981400},{"date":"2026-01-30T00:00:00Z","price":68.7300033569336,"volume":5703300},{"date":"2026-02-02T00:00:00Z","price":69.38999938964844,"volume":3759800},{"date":"2026-02-03T00:00:00Z","price":72.73999786376953,"volume":5044200},{"date":"2026-02-04T00:00:00Z","price":72.22000122070312,"volume":4832100},{"date":"2026-02-05T00:00:00Z","price":69.0999984741211,"volume":4756300},{"date":"2026-02-06T00:00:00Z","price":69.63999938964844,"volume":5751200},{"date":"2026-02-09T00:00:00Z","price":71.66999816894531,"volume":5903700},{"date":"2026-02-10T00:00:00Z","price":72.3499984741211,"volume":2733900},{"date":"2026-02-11T00:00:00Z","price":75.12999725341797,"volume":4578400},{"date":"2026-02-12T00:00:00Z","price":72.76000213623047,"volume":4757400},{"date":"2026-02-13T00:00:00Z","price":73.37999725341797,"volume":4468500},{"date":"2026-02-17T00:00:00Z","price":74.29000091552734,"volume":4616900},{"date":"2026-02-18T00:00:00Z","price":74.52999877929688,"volume":4655200},{"date":"2026-02-19T00:00:00Z","price":75.06999969482422,"volume":3841400},{"date":"2026-02-20T00:00:00Z","price":76.81999969482422,"volume":4562900},{"date":"2026-02-23T00:00:00Z","price":78.01000213623047,"volume":3921500},{"date":"2026-02-24T00:00:00Z","price":79.6500015258789,"volume":4167700},{"date":"2026-02-25T00:00:00Z","price":81.68000030517578,"volume":5120300},{"date":"2026-02-26T00:00:00Z","price":81.06999969482422,"volume":4265600},{"date":"2026-02-27T00:00:00Z","price":81.56999969482422,"volume":3748800},{"date":"2026-03-02T00:00:00Z","price":83.01000213623047,"volume":3997300},{"date":"2026-03-03T00:00:00Z","price":78.33000183105469,"volume":5731400},{"date":"2026-03-04T00:00:00Z","price":78.12999725341797,"volume":3444800},{"date":"2026-03-05T00:00:00Z","price":75.5999984741211,"volume":5170200},{"date":"2026-03-06T00:00:00Z","price":71.8499984741211,"volume":4886300},{"date":"2026-03-09T00:00:00Z","price":72.88999938964844,"volume":5750600},{"date":"2026-03-10T00:00:00Z","price":73.88999938964844,"volume":3735400},{"date":"2026-03-11T00:00:00Z","price":73.3499984741211,"volume":3047400},{"date":"2026-03-12T00:00:00Z","price":70.7699966430664,"volume":4695200},{"date":"2026-03-13T00:00:00Z","price":68.73999786376953,"volume":4568100},{"date":"2026-03-16T00:00:00Z","price":70.30999755859375,"volume":3787300},{"date":"2026-03-17T00:00:00Z","price":70.4800033569336,"volume":3054600},{"date":"2026-03-18T00:00:00Z","price":68.30000305175781,"volume":4136300},{"date":"2026-03-19T00:00:00Z","price":67.37000274658203,"volume":5255700},{"date":"2026-03-20T00:00:00Z","price":65.29000091552734,"volume":5113000},{"date":"2026-03-23T00:00:00Z","price":68.20999908447266,"volume":4540600},{"date":"2026-03-24T00:00:00Z","price":68.7699966430664,"volume":3439400},{"date":"2026-03-25T00:00:00Z","price":70.01000213623047,"volume":3121700},{"date":"2026-03-26T00:00:00Z","price":68.5,"volume":2456700},{"date":"2026-03-27T00:00:00Z","price":69.5,"volume":3012300},{"date":"2026-03-30T00:00:00Z","price":69.0199966430664,"volume":4045400},{"date":"2026-03-31T00:00:00Z","price":72.73999786376953,"volume":4303100},{"date":"2026-04-01T00:00:00Z","price":73.55999755859375,"volume":2788300},{"date":"2026-04-02T00:00:00Z","price":73.23999786376953,"volume":2752500},{"date":"2026-04-06T00:00:00Z","price":72.79000091552734,"volume":2099600},{"date":"2026-04-07T00:00:00Z","price":73.30999755859375,"volume":2208900},{"date":"2026-04-08T00:00:00Z","price":76.95999908447266,"volume":2892500},{"date":"2026-04-09T00:00:00Z","price":77.2300033569336,"volume":2729300},{"date":"2026-04-10T00:00:00Z","price":76.80999755859375,"volume":3382000},{"date":"2026-04-13T00:00:00Z","price":78.0999984741211,"volume":1900600},{"date":"2026-04-14T00:00:00Z","price":79.16999816894531,"volume":2681700},{"date":"2026-04-15T00:00:00Z","price":79.47000122070312,"volume":2495300},{"date":"2026-04-16T00:00:00Z","price":79.47000122070312,"volume":2816200},{"date":"2026-04-17T00:00:00Z","price":80.44999694824219,"volume":3218500},{"date":"2026-04-20T00:00:00Z","price":79.58999633789062,"volume":2081400},{"date":"2026-04-21T00:00:00Z","price":77.69000244140625,"volume":2966700},{"date":"2026-04-22T00:00:00Z","price":80.55999755859375,"volume":2141600},{"date":"2026-04-23T00:00:00Z","price":79.83999633789062,"volume":2296100},{"date":"2026-04-24T00:00:00Z","price":79.81999969482422,"volume":1632500},{"date":"2026-04-27T00:00:00Z","price":79.83999633789062,"volume":2062300},{"date":"2026-04-28T00:00:00Z","price":78.12000274658203,"volume":2366600},{"date":"2026-04-29T00:00:00Z","price":77.05999755859375,"volume":2117700},{"date":"2026-04-30T00:00:00Z","price":79.30000305175781,"volume":2302400},{"date":"2026-05-01T00:00:00Z","price":79.05999755859375,"volume":1815100},{"date":"2026-05-04T00:00:00Z","price":77.87000274658203,"volume":1459100},{"date":"2026-05-05T00:00:00Z","price":79.23999786376953,"volume":1440000},{"date":"2026-05-06T00:00:00Z","price":84.33000183105469,"volume":3632800},{"date":"2026-05-07T00:00:00Z","price":82.55000305175781,"volume":2113400},{"date":"2026-05-08T00:00:00Z","price":84.72000122070312,"volume":2000000},{"date":"2026-05-11T00:00:00Z","price":87.6500015258789,"volume":3003600},{"date":"2026-05-12T00:00:00Z","price":88.31999969482422,"volume":3552900},{"date":"2026-05-13T00:00:00Z","price":90.80999755859375,"volume":3917300},{"date":"2026-05-14T00:00:00Z","price":88.93000030517578,"volume":2437200},{"date":"2026-05-15T00:00:00Z","price":84.4000015258789,"volume":2765900},{"date":"2026-05-18T00:00:00Z","price":84.0199966430664,"volume":2415100},{"date":"2026-05-19T00:00:00Z","price":81.87000274658203,"volume":3224500},{"date":"2026-05-20T00:00:00Z","price":83.55000305175781,"volume":2686100},{"date":"2026-05-21T00:00:00Z","price":84.94000244140625,"volume":1814500},{"date":"2026-05-22T00:00:00Z","price":84.5999984741211,"volume":2116800},{"date":"2026-05-26T00:00:00Z","price":86.48999786376953,"volume":1855100},{"date":"2026-05-27T00:00:00Z","price":87.83000183105469,"volume":2850000},{"date":"2026-05-28T00:00:00Z","price":87.80000305175781,"volume":1653800},{"date":"2026-05-29T00:00:00Z","price":88.91000366210938,"volume":3030700},{"date":"2026-06-01T00:00:00Z","price":91.22000122070312,"volume":3097200},{"date":"2026-06-02T00:00:00Z","price":93.1500015258789,"volume":3107000},{"date":"2026-06-03T00:00:00Z","price":90.8499984741211,"volume":2112800},{"date":"2026-06-04T00:00:00Z","price":88.77999877929688,"volume":2853800},{"date":"2026-06-05T00:00:00Z","price":82.72000122070312,"volume":4947700},{"date":"2026-06-08T00:00:00Z","price":83.69999694824219,"volume":2233400},{"date":"2026-06-09T00:00:00Z","price":84.7300033569336,"volume":5179500},{"date":"2026-06-10T00:00:00Z","price":82.94999694824219,"volume":2390500},{"date":"2026-06-11T00:00:00Z","price":88.0,"volume":3453300},{"date":"2026-06-12T00:00:00Z","price":90.81999969482422,"volume":3065300},{"date":"2026-06-15T00:00:00Z","price":92.12999725341797,"volume":2667800},{"date":"2026-06-16T00:00:00Z","price":92.51000213623047,"volume":2051500},{"date":"2026-06-17T00:00:00Z","price":90.36000061035156,"volume":3286700},{"date":"2026-06-18T00:00:00Z","price":87.87000274658203,"volume":3784300},{"date":"2026-06-22T00:00:00Z","price":85.77999877929688,"volume":3670700},{"date":"2026-06-23T00:00:00Z","price":82.25,"volume":4244400},{"date":"2026-06-24T00:00:00Z","price":80.72000122070312,"volume":3673800},{"date":"2026-06-25T00:00:00Z","price":81.16000366210938,"volume":2101000},{"date":"2026-06-26T00:00:00Z","price":81.0199966430664,"volume":2388000},{"date":"2026-06-29T00:00:00Z","price":81.73999786376953,"volume":1929400},{"date":"2026-06-30T00:00:00Z","price":83.30999755859375,"volume":2197900},{"date":"2026-07-01T00:00:00Z","price":82.22000122070312,"volume":2440900},{"date":"2026-07-02T00:00:00Z","price":83.33000183105469,"volume":2661500},{"date":"2026-07-06T00:00:00Z","price":83.63999938964844,"volume":2001900},{"date":"2026-07-07T00:00:00Z","price":80.2300033569336,"volume":2461500},{"date":"2026-07-08T00:00:00Z","price":78.30000305175781,"volume":3525900},{"date":"2026-07-09T00:00:00Z","price":79.91000366210938,"volume":2139300},{"date":"2026-07-10T00:00:00Z","price":81.68000030517578,"volume":1460900},{"date":"2026-07-13T00:00:00Z","price":81.37000274658203,"volume":1970000},{"date":"2026-07-14T00:00:00Z","price":84.3499984741211,"volume":2530500},{"date":"2026-07-15T00:00:00Z","price":85.4800033569336,"volume":3354000},{"date":"2026-07-16T00:00:00Z","price":80.70999908447266,"volume":2647700},{"date":"2026-07-17T00:00:00Z","price":80.63999938964844,"volume":1876400},{"date":"2026-07-20T00:00:00Z","price":80.48999786376953,"volume":2260500},{"date":"2026-07-21T00:00:00Z","price":83.44999694824219,"volume":2892400},{"date":"2026-07-22T00:00:00Z","price":84.54000091552734,"volume":1938900},{"date":"2026-07-23T00:00:00Z","price":83.6500015258789,"volume":3031700},{"date":"2026-07-24T00:00:00Z","price":83.72000122070312,"volume":2227300},{"date":"2026-07-27T00:00:00Z","price":83.93000030517578,"volume":2005700},{"date":"2026-07-28T00:00:00Z","price":83.79000091552734,"volume":2336100},{"date":"2026-07-29T00:00:00Z","price":83.11000061035156,"volume":3044000},{"date":"2026-07-30T00:00:00Z","price":85.9000015258789,"volume":2408800},{"date":"2026-07-31T00:00:00Z","price":84.48999786376953,"volume":2176400},{"date":"2026-08-03T00:00:00Z","price":83.5,"volume":2199200},{"date":"2026-08-04T00:00:00Z","price":87.45999908447266,"volume":3084900},{"date":"2026-08-05T00:00:00Z","price":89.37999725341797,"volume":3153400},{"date":"2026-08-06T00:00:00Z","price":87.9000015258789,"volume":2233300},{"date":"2026-08-07T00:00:00Z","price":90.41000366210938,"volume":2658900},{"date":"2026-08-10T00:00:00Z","price":90.61000061035156,"volume":2114200},{"date":"2026-08-11T00:00:00Z","price":90.0199966430664,"volume":1873700},{"date":"2026-08-12T00:00:00Z","price":90.12000274658203,"volume":2340200},{"date":"2026-08-13T00:00:00Z","price":87.2300033569336,"volume":3150100},{"date":"2026-08-14T00:00:00Z","price":86.77999877929688,"volume":2410400},{"date":"2026-08-17T00:00:00Z","price":88.37000274658203,"volume":3357800},{"date":"2026-08-18T00:00:00Z","price":89.08999633789062,"volume":3341100},{"date":"2026-08-19T00:00:00Z","price":92.29000091552734,"volume":4246400},{"date":"2026-08-20T00:00:00Z","price":93.62999725341797,"volume":2519000},{"date":"2026-08-21T00:00:00Z","price":97.02999877929688,"volume":3777000},{"date":"2026-08-24T00:00:00Z","price":97.12999725341797,"volume":3964800},{"date":"2026-08-25T00:00:00Z","price":98.69000244140625,"volume":2937800},{"date":"2026-08-26T00:00:00Z","price":96.33000183105469,"volume":2223300},{"date":"2026-08-27T00:00:00Z","price":96.37000274658203,"volume":2220000},{"date":"2026-08-28T00:00:00Z","price":95.1500015258789,"volume":1656500},{"date":"2026-08-31T00:00:00Z","price":93.91999816894531,"volume":1964200},{"date":"2026-09-01T00:00:00Z","price":92.81999969482422,"volume":2680900},{"date":"2026-09-02T00:00:00Z","price":93.43000030517578,"volume":2120100},{"date":"2026-09-03T00:00:00Z","price":92.70999908447266,"volume":2559600},{"date":"2026-09-04T00:00:00Z","price":90.41999816894531,"volume":1781600},{"date":"2026-09-08T00:00:00Z","price":91.98999786376953,"volume":2575200},{"date":"2026-09-09T00:00:00Z","price":92.25,"volume":1917700},{"date":"2026-09-10T00:00:00Z","price":87.3499984741211,"volume":3675600},{"date":"2026-09-11T00:00:00Z","price":87.1500015258789,"volume":1915900},{"date":"2026-09-14T00:00:00Z","price":84.73999786376953,"volume":3065900},{"date":"2026-09-15T00:00:00Z","price":84.7699966430664,"volume":1497200},{"date":"2026-09-16T00:00:00Z","price":84.13999938964844,"volume":1943400},{"date":"2026-09-17T00:00:00Z","price":86.55999755859375,"volume":1929400},{"date":"2026-09-18T00:00:00Z","price":86.2699966430664,"volume":2024900},{"date":"2026-09-21T00:00:00Z","price":86.08999633789062,"volume":1666100},{"date":"2026-09-22T00:00:00Z","price":87.83000183105469,"volume":2575500},{"date":"2026-09-23T00:00:00Z","price":84.94999694824219,"volume":4111400},{"date":"2026-09-24T00:00:00Z","price":85.08999633789062,"volume":3329800},{"date":"2026-09-25T00:00:00Z","price":84.97000122070312,"volume":2964500},{"date":"2026-09-28T00:00:00Z","price":84.58000183105469,"volume":2469100},{"date":"2026-09-29T00:00:00Z","price":84.81999969482422,"volume":2312400},{"date":"2026-09-30T00:00:00Z","price":84.83999633789062,"volume":5692200},{"date":"2026-10-01T00:00:00Z","price":84.6500015258789,"volume":3551400},{"date":"2026-10-02T00:00:00Z","price":86.06999969482422,"volume":3203400},{"date":"2026-10-05T00:00:00Z","price":86.83000183105469,"volume":2643700},{"date":"2026-10-06T00:00:00Z","price":87.0,"volume":2493100},{"date":"2026-10-07T00:00:00Z","price":85.22000122070312,"volume":2878000},{"date":"2026-10-08T00:00:00Z","price":84.83000183105469,"volume":2162400},{"date":"2026-10-09T00:00:00Z","price":86.73999786376953,"volume":2650600},{"date":"2026-10-12T00:00:00Z","price":86.72000122070312,"volume":1345400},{"date":"2026-10-13T00:00:00Z","price":84.94999694824219,"volume":2116900},{"date":"2026-10-14T00:00:00Z","price":83.26000213623047,"volume":2816500},{"date":"2026-10-15T00:00:00Z","price":82.9000015258789,"volume":2798500},{"date":"2026-10-16T00:00:00Z","price":83.29000091552734,"volume":2919100},{"date":"2026-10-19T00:00:00Z","price":83.22000122070312,"volume":2334500},{"date":"2026-10-20T00:00:00Z","price":81.87000274658203,"volume":2884700},{"date":"2026-10-21T00:00:00Z","price":80.81999969482422,"volume":4026700},{"date":"2026-10-22T00:00:00Z","price":77.58000183105469,"volume":4344200},{"date":"2026-10-23T00:00:00Z","price":77.8499984741211,"volume":2710900},{"date":"2026-10-26T00:00:00Z","price":79.12999725341797,"volume":3377200},{"date":"2026-10-27T00:00:00Z","price":82.5999984741211,"volume":4379100},{"date":"2026-10-28T00:00:00Z","price":82.22000122070312,"volume":1958000},{"date":"2026-10-29T00:00:00Z","price":81.81999969482422,"volume":4342100},{"date":"2026-10-30T00:00:00Z","price":79.16000366210938,"volume":3275600},{"date":"2026-11-02T00:00:00Z","price":80.06999969482422,"volume":2941500},{"date":"2026-11-03T00:00:00Z","price":78.12999725341797,"volume":3337900},{"date":"2026-11-04T00:00:00Z","price":80.13999938964844,"volume":2939000},{"date":"2026-11-05T00:00:00Z","price":78.58000183105469,"volume":6956900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.36,"return90d":-4.427145871571547,"avgDollarVolume":246739560.80310157,"historyDays":277,"eligible":true,"volatility":29.759643898756384,"rsi14":38.56240488726164,"sma200":81.74269985198974,"relativeVolume":2.430968727432468,"high52":98.69000244140625,"low52":52.58000183105469,"rank":73,"score":27.272727272727273,"peSource":"https://finance.yahoo.com/quote/BHP/","peFetchedAt":"2026-11-06T02:49:45.338236+00:00","peStatus":"reported"},{"ticker":"ABT","companyName":"Abbott Laboratories Common Stock","sector":"Healthcare","price":113.5999984741211,"change":-1.910003662109375,"changePercent":-1.6535396301497363,"marketCap":199876574521.0,"volume":10282500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":133.47000122070312,"volume":10613900},{"date":"2025-10-02T00:00:00Z","price":132.99000549316406,"volume":5916700},{"date":"2025-10-03T00:00:00Z","price":134.58999633789062,"volume":5362200},{"date":"2025-10-06T00:00:00Z","price":133.74000549316406,"volume":6745900},{"date":"2025-10-07T00:00:00Z","price":133.02000427246094,"volume":4816100},{"date":"2025-10-08T00:00:00Z","price":134.27000427246094,"volume":6654800},{"date":"2025-10-09T00:00:00Z","price":133.30999755859375,"volume":3237600},{"date":"2025-10-10T00:00:00Z","price":132.57000732421875,"volume":5654100},{"date":"2025-10-13T00:00:00Z","price":131.3800048828125,"volume":4008100},{"date":"2025-10-14T00:00:00Z","price":133.27000427246094,"volume":8147900},{"date":"2025-10-15T00:00:00Z","price":129.4499969482422,"volume":14906400},{"date":"2025-10-16T00:00:00Z","price":127.62999725341797,"volume":9768100},{"date":"2025-10-17T00:00:00Z","price":128.5399932861328,"volume":6806800},{"date":"2025-10-20T00:00:00Z","price":129.50999450683594,"volume":5810000},{"date":"2025-10-21T00:00:00Z","price":127.54000091552734,"volume":4934700},{"date":"2025-10-22T00:00:00Z","price":127.94999694824219,"volume":6186800},{"date":"2025-10-23T00:00:00Z","price":126.33999633789062,"volume":6700600},{"date":"2025-10-24T00:00:00Z","price":126.8499984741211,"volume":5071100},{"date":"2025-10-27T00:00:00Z","price":127.18000030517578,"volume":6254200},{"date":"2025-10-28T00:00:00Z","price":126.61000061035156,"volume":4763000},{"date":"2025-10-29T00:00:00Z","price":124.43000030517578,"volume":5182000},{"date":"2025-10-30T00:00:00Z","price":124.66999816894531,"volume":4877400},{"date":"2025-10-31T00:00:00Z","price":123.62000274658203,"volume":7044900},{"date":"2025-11-03T00:00:00Z","price":123.83999633789062,"volume":5833000},{"date":"2025-11-04T00:00:00Z","price":125.80000305175781,"volume":5607700},{"date":"2025-11-05T00:00:00Z","price":124.54000091552734,"volume":4597100},{"date":"2025-11-06T00:00:00Z","price":124.94999694824219,"volume":4714700},{"date":"2025-11-07T00:00:00Z","price":126.36000061035156,"volume":5458500},{"date":"2025-11-10T00:00:00Z","price":125.88999938964844,"volume":4251600},{"date":"2025-11-11T00:00:00Z","price":127.0,"volume":5293900},{"date":"2025-11-12T00:00:00Z","price":128.82000732421875,"volume":4979700},{"date":"2025-11-13T00:00:00Z","price":129.25999450683594,"volume":5182400},{"date":"2025-11-14T00:00:00Z","price":130.58999633789062,"volume":6998900},{"date":"2025-11-17T00:00:00Z","price":130.02999877929688,"volume":5816600},{"date":"2025-11-18T00:00:00Z","price":130.0,"volume":6775000},{"date":"2025-11-19T00:00:00Z","price":126.1500015258789,"volume":10296100},{"date":"2025-11-20T00:00:00Z","price":123.97000122070312,"volume":11654000},{"date":"2025-11-21T00:00:00Z","price":128.11000061035156,"volume":9401000},{"date":"2025-11-24T00:00:00Z","price":127.19000244140625,"volume":14041300},{"date":"2025-11-25T00:00:00Z","price":128.0500030517578,"volume":8035500},{"date":"2025-11-26T00:00:00Z","price":128.5399932861328,"volume":5473800},{"date":"2025-11-28T00:00:00Z","price":128.89999389648438,"volume":2572400},{"date":"2025-12-01T00:00:00Z","price":128.00999450683594,"volume":5766900},{"date":"2025-12-02T00:00:00Z","price":126.31999969482422,"volume":5479700},{"date":"2025-12-03T00:00:00Z","price":125.29000091552734,"volume":4918800},{"date":"2025-12-04T00:00:00Z","price":125.4000015258789,"volume":5226900},{"date":"2025-12-05T00:00:00Z","price":125.08000183105469,"volume":4361100},{"date":"2025-12-08T00:00:00Z","price":122.08999633789062,"volume":6391900},{"date":"2025-12-09T00:00:00Z","price":121.25,"volume":5229100},{"date":"2025-12-10T00:00:00Z","price":122.55000305175781,"volume":6716200},{"date":"2025-12-11T00:00:00Z","price":123.27999877929688,"volume":5390000},{"date":"2025-12-12T00:00:00Z","price":125.45999908447266,"volume":4765300},{"date":"2025-12-15T00:00:00Z","price":128.47000122070312,"volume":7716000},{"date":"2025-12-16T00:00:00Z","price":126.86000061035156,"volume":5764200},{"date":"2025-12-17T00:00:00Z","price":126.70999908447266,"volume":8048900},{"date":"2025-12-18T00:00:00Z","price":125.12000274658203,"volume":5891700},{"date":"2025-12-19T00:00:00Z","price":125.44999694824219,"volume":14795700},{"date":"2025-12-22T00:00:00Z","price":125.19999694824219,"volume":5058000},{"date":"2025-12-23T00:00:00Z","price":124.54000091552734,"volume":7534900},{"date":"2025-12-24T00:00:00Z","price":124.80999755859375,"volume":1632200},{"date":"2025-12-26T00:00:00Z","price":124.83999633789062,"volume":2120700},{"date":"2025-12-29T00:00:00Z","price":124.56999969482422,"volume":4468700},{"date":"2025-12-30T00:00:00Z","price":125.77999877929688,"volume":5271100},{"date":"2025-12-31T00:00:00Z","price":125.29000091552734,"volume":3157100},{"date":"2026-01-02T00:00:00Z","price":124.19000244140625,"volume":5014200},{"date":"2026-01-05T00:00:00Z","price":126.44999694824219,"volume":6548500},{"date":"2026-01-06T00:00:00Z","price":127.77999877929688,"volume":8327500},{"date":"2026-01-07T00:00:00Z","price":127.04000091552734,"volume":6632300},{"date":"2026-01-08T00:00:00Z","price":126.18000030517578,"volume":4344600},{"date":"2026-01-09T00:00:00Z","price":125.91999816894531,"volume":4317600},{"date":"2026-01-12T00:00:00Z","price":124.63999938964844,"volume":5524300},{"date":"2026-01-13T00:00:00Z","price":124.30000305175781,"volume":5169800},{"date":"2026-01-14T00:00:00Z","price":125.0,"volume":7187800},{"date":"2026-01-15T00:00:00Z","price":123.52999877929688,"volume":7079500},{"date":"2026-01-16T00:00:00Z","price":121.76000213623047,"volume":10418200},{"date":"2026-01-20T00:00:00Z","price":121.13999938964844,"volume":12634000},{"date":"2026-01-21T00:00:00Z","price":120.7300033569336,"volume":12557300},{"date":"2026-01-22T00:00:00Z","price":108.61000061035156,"volume":37099400},{"date":"2026-01-23T00:00:00Z","price":107.41999816894531,"volume":21813100},{"date":"2026-01-26T00:00:00Z","price":108.7699966430664,"volume":19094200},{"date":"2026-01-27T00:00:00Z","price":108.2699966430664,"volume":16594500},{"date":"2026-01-28T00:00:00Z","price":106.05000305175781,"volume":15120500},{"date":"2026-01-29T00:00:00Z","price":106.08999633789062,"volume":15687900},{"date":"2026-01-30T00:00:00Z","price":109.30000305175781,"volume":17531400},{"date":"2026-02-02T00:00:00Z","price":109.41000366210938,"volume":11447200},{"date":"2026-02-03T00:00:00Z","price":109.0199966430664,"volume":14645400},{"date":"2026-02-04T00:00:00Z","price":108.19999694824219,"volume":13163500},{"date":"2026-02-05T00:00:00Z","price":109.08000183105469,"volume":13555100},{"date":"2026-02-06T00:00:00Z","price":110.83000183105469,"volume":9919600},{"date":"2026-02-09T00:00:00Z","price":111.06999969482422,"volume":11719900},{"date":"2026-02-10T00:00:00Z","price":112.27999877929688,"volume":10513000},{"date":"2026-02-11T00:00:00Z","price":113.58999633789062,"volume":9306500},{"date":"2026-02-12T00:00:00Z","price":111.47000122070312,"volume":11541000},{"date":"2026-02-13T00:00:00Z","price":112.68000030517578,"volume":7696700},{"date":"2026-02-17T00:00:00Z","price":112.26000213623047,"volume":6568900},{"date":"2026-02-18T00:00:00Z","price":113.29000091552734,"volume":7824400},{"date":"2026-02-19T00:00:00Z","price":112.19000244140625,"volume":6988400},{"date":"2026-02-20T00:00:00Z","price":112.20999908447266,"volume":7099000},{"date":"2026-02-23T00:00:00Z","price":115.29000091552734,"volume":9144500},{"date":"2026-02-24T00:00:00Z","price":114.58000183105469,"volume":9017200},{"date":"2026-02-25T00:00:00Z","price":114.76000213623047,"volume":6529600},{"date":"2026-02-26T00:00:00Z","price":116.26000213623047,"volume":7855600},{"date":"2026-02-27T00:00:00Z","price":116.3499984741211,"volume":13233300},{"date":"2026-03-02T00:00:00Z","price":114.12000274658203,"volume":7700200},{"date":"2026-03-03T00:00:00Z","price":113.61000061035156,"volume":6708000},{"date":"2026-03-04T00:00:00Z","price":113.0999984741211,"volume":4613500},{"date":"2026-03-05T00:00:00Z","price":111.04000091552734,"volume":8008900},{"date":"2026-03-06T00:00:00Z","price":109.55999755859375,"volume":11100400},{"date":"2026-03-09T00:00:00Z","price":112.6500015258789,"volume":13560800},{"date":"2026-03-10T00:00:00Z","price":110.55000305175781,"volume":8746100},{"date":"2026-03-11T00:00:00Z","price":110.25,"volume":8002200},{"date":"2026-03-12T00:00:00Z","price":108.13999938964844,"volume":10839800},{"date":"2026-03-13T00:00:00Z","price":108.02999877929688,"volume":8828900},{"date":"2026-03-16T00:00:00Z","price":109.94999694824219,"volume":7442200},{"date":"2026-03-17T00:00:00Z","price":110.70999908447266,"volume":9452200},{"date":"2026-03-18T00:00:00Z","price":108.48999786376953,"volume":8241400},{"date":"2026-03-19T00:00:00Z","price":107.19000244140625,"volume":10466000},{"date":"2026-03-20T00:00:00Z","price":105.45999908447266,"volume":81271300},{"date":"2026-03-23T00:00:00Z","price":104.8499984741211,"volume":8227800},{"date":"2026-03-24T00:00:00Z","price":104.05999755859375,"volume":11794300},{"date":"2026-03-25T00:00:00Z","price":104.83000183105469,"volume":6377000},{"date":"2026-03-26T00:00:00Z","price":104.56999969482422,"volume":6212300},{"date":"2026-03-27T00:00:00Z","price":103.98999786376953,"volume":10915000},{"date":"2026-03-30T00:00:00Z","price":101.87999725341797,"volume":10476700},{"date":"2026-03-31T00:00:00Z","price":102.66999816894531,"volume":12442100},{"date":"2026-04-01T00:00:00Z","price":102.37999725341797,"volume":7452500},{"date":"2026-04-02T00:00:00Z","price":102.87000274658203,"volume":5453400},{"date":"2026-04-06T00:00:00Z","price":102.30000305175781,"volume":7125800},{"date":"2026-04-07T00:00:00Z","price":101.83000183105469,"volume":13311000},{"date":"2026-04-08T00:00:00Z","price":103.55999755859375,"volume":9379300},{"date":"2026-04-09T00:00:00Z","price":102.72000122070312,"volume":6198700},{"date":"2026-04-10T00:00:00Z","price":100.30000305175781,"volume":11944800},{"date":"2026-04-13T00:00:00Z","price":100.69000244140625,"volume":11199500},{"date":"2026-04-14T00:00:00Z","price":101.05000305175781,"volume":11689900},{"date":"2026-04-15T00:00:00Z","price":101.55999755859375,"volume":12657200},{"date":"2026-04-16T00:00:00Z","price":95.47000122070312,"volume":27791200},{"date":"2026-04-17T00:00:00Z","price":96.80999755859375,"volume":17559900},{"date":"2026-04-20T00:00:00Z","price":96.0,"volume":9412700},{"date":"2026-04-21T00:00:00Z","price":92.72000122070312,"volume":17164300},{"date":"2026-04-22T00:00:00Z","price":91.69999694824219,"volume":11984000},{"date":"2026-04-23T00:00:00Z","price":92.4800033569336,"volume":13008000},{"date":"2026-04-24T00:00:00Z","price":91.12999725341797,"volume":12802000},{"date":"2026-04-27T00:00:00Z","price":92.80000305175781,"volume":15203900},{"date":"2026-04-28T00:00:00Z","price":93.86000061035156,"volume":11550800},{"date":"2026-04-29T00:00:00Z","price":91.33000183105469,"volume":9010500},{"date":"2026-04-30T00:00:00Z","price":90.79000091552734,"volume":19655500},{"date":"2026-05-01T00:00:00Z","price":89.45999908447266,"volume":12860900},{"date":"2026-05-04T00:00:00Z","price":87.54000091552734,"volume":14722500},{"date":"2026-05-05T00:00:00Z","price":87.16999816894531,"volume":17193400},{"date":"2026-05-06T00:00:00Z","price":86.30000305175781,"volume":12456300},{"date":"2026-05-07T00:00:00Z","price":87.01000213623047,"volume":13272900},{"date":"2026-05-08T00:00:00Z","price":84.31999969482422,"volume":10913500},{"date":"2026-05-11T00:00:00Z","price":82.55999755859375,"volume":16460500},{"date":"2026-05-12T00:00:00Z","price":84.3499984741211,"volume":16392500},{"date":"2026-05-13T00:00:00Z","price":83.83000183105469,"volume":11826700},{"date":"2026-05-14T00:00:00Z","price":84.9000015258789,"volume":11018400},{"date":"2026-05-15T00:00:00Z","price":84.47000122070312,"volume":13208600},{"date":"2026-05-18T00:00:00Z","price":87.91000366210938,"volume":12347000},{"date":"2026-05-19T00:00:00Z","price":88.81999969482422,"volume":11693500},{"date":"2026-05-20T00:00:00Z","price":88.37999725341797,"volume":7834400},{"date":"2026-05-21T00:00:00Z","price":87.7699966430664,"volume":8524200},{"date":"2026-05-22T00:00:00Z","price":87.41000366210938,"volume":9516400},{"date":"2026-05-26T00:00:00Z","price":86.66999816894531,"volume":10249200},{"date":"2026-05-27T00:00:00Z","price":85.68000030517578,"volume":10813900},{"date":"2026-05-28T00:00:00Z","price":86.30000305175781,"volume":10151700},{"date":"2026-05-29T00:00:00Z","price":85.5999984741211,"volume":21143600},{"date":"2026-06-01T00:00:00Z","price":87.77999877929688,"volume":10561100},{"date":"2026-06-02T00:00:00Z","price":86.97000122070312,"volume":10283600},{"date":"2026-06-03T00:00:00Z","price":86.98999786376953,"volume":10448100},{"date":"2026-06-04T00:00:00Z","price":90.77999877929688,"volume":14153200},{"date":"2026-06-05T00:00:00Z","price":91.06999969482422,"volume":11933700},{"date":"2026-06-08T00:00:00Z","price":90.5,"volume":13308700},{"date":"2026-06-09T00:00:00Z","price":91.25,"volume":14109600},{"date":"2026-06-10T00:00:00Z","price":89.16999816894531,"volume":11853100},{"date":"2026-06-11T00:00:00Z","price":89.6500015258789,"volume":15088900},{"date":"2026-06-12T00:00:00Z","price":88.18000030517578,"volume":13758700},{"date":"2026-06-15T00:00:00Z","price":88.66999816894531,"volume":10950100},{"date":"2026-06-16T00:00:00Z","price":90.62000274658203,"volume":12740700},{"date":"2026-06-17T00:00:00Z","price":88.5,"volume":13053000},{"date":"2026-06-18T00:00:00Z","price":88.41000366210938,"volume":41964800},{"date":"2026-06-22T00:00:00Z","price":87.83000183105469,"volume":11458200},{"date":"2026-06-23T00:00:00Z","price":90.52999877929688,"volume":12201500},{"date":"2026-06-24T00:00:00Z","price":90.48999786376953,"volume":13201600},{"date":"2026-06-25T00:00:00Z","price":93.23999786376953,"volume":16707400},{"date":"2026-06-26T00:00:00Z","price":94.12000274658203,"volume":16465100},{"date":"2026-06-29T00:00:00Z","price":92.70999908447266,"volume":10314400},{"date":"2026-06-30T00:00:00Z","price":90.73999786376953,"volume":10021100},{"date":"2026-07-01T00:00:00Z","price":92.18000030517578,"volume":13935800},{"date":"2026-07-02T00:00:00Z","price":95.4000015258789,"volume":10643900},{"date":"2026-07-06T00:00:00Z","price":95.62999725341797,"volume":15257000},{"date":"2026-07-07T00:00:00Z","price":95.83999633789062,"volume":10262200},{"date":"2026-07-08T00:00:00Z","price":95.18000030517578,"volume":10102300},{"date":"2026-07-09T00:00:00Z","price":94.4000015258789,"volume":8357800},{"date":"2026-07-10T00:00:00Z","price":93.93000030517578,"volume":6913100},{"date":"2026-07-13T00:00:00Z","price":92.11000061035156,"volume":11756200},{"date":"2026-07-14T00:00:00Z","price":88.95999908447266,"volume":12473900},{"date":"2026-07-15T00:00:00Z","price":89.2699966430664,"volume":16415300},{"date":"2026-07-16T00:00:00Z","price":98.83000183105469,"volume":32755800},{"date":"2026-07-17T00:00:00Z","price":100.68000030517578,"volume":19913800},{"date":"2026-07-20T00:00:00Z","price":101.66000366210938,"volume":14390600},{"date":"2026-07-21T00:00:00Z","price":99.66999816894531,"volume":11656500},{"date":"2026-07-22T00:00:00Z","price":100.56999969482422,"volume":10257500},{"date":"2026-07-23T00:00:00Z","price":100.75,"volume":9959500},{"date":"2026-07-24T00:00:00Z","price":103.05999755859375,"volume":10366700},{"date":"2026-07-27T00:00:00Z","price":104.48999786376953,"volume":11619300},{"date":"2026-07-28T00:00:00Z","price":107.2699966430664,"volume":12665500},{"date":"2026-07-29T00:00:00Z","price":108.0,"volume":12157300},{"date":"2026-07-30T00:00:00Z","price":105.61000061035156,"volume":8149900},{"date":"2026-07-31T00:00:00Z","price":105.69999694824219,"volume":9610100},{"date":"2026-08-03T00:00:00Z","price":107.12000274658203,"volume":7409600},{"date":"2026-08-04T00:00:00Z","price":105.45999908447266,"volume":8157100},{"date":"2026-08-05T00:00:00Z","price":105.70999908447266,"volume":9313000},{"date":"2026-08-06T00:00:00Z","price":107.95999908447266,"volume":9801200},{"date":"2026-08-07T00:00:00Z","price":107.80999755859375,"volume":6606600},{"date":"2026-08-10T00:00:00Z","price":108.62000274658203,"volume":5603200},{"date":"2026-08-11T00:00:00Z","price":109.72000122070312,"volume":6744400},{"date":"2026-08-12T00:00:00Z","price":110.91000366210938,"volume":6613700},{"date":"2026-08-13T00:00:00Z","price":111.2699966430664,"volume":5523400},{"date":"2026-08-14T00:00:00Z","price":111.25,"volume":5575400},{"date":"2026-08-17T00:00:00Z","price":110.37000274658203,"volume":11462000},{"date":"2026-08-18T00:00:00Z","price":112.68000030517578,"volume":9781600},{"date":"2026-08-19T00:00:00Z","price":114.43000030517578,"volume":7403300},{"date":"2026-08-20T00:00:00Z","price":114.13999938964844,"volume":5784800},{"date":"2026-08-21T00:00:00Z","price":116.63999938964844,"volume":9931500},{"date":"2026-08-24T00:00:00Z","price":116.66999816894531,"volume":5916600},{"date":"2026-08-25T00:00:00Z","price":116.12999725341797,"volume":7503200},{"date":"2026-08-26T00:00:00Z","price":114.0999984741211,"volume":6957100},{"date":"2026-08-27T00:00:00Z","price":111.58999633789062,"volume":8351700},{"date":"2026-08-28T00:00:00Z","price":112.47000122070312,"volume":7545100},{"date":"2026-08-31T00:00:00Z","price":110.36000061035156,"volume":10691200},{"date":"2026-09-01T00:00:00Z","price":108.93000030517578,"volume":7229100},{"date":"2026-09-02T00:00:00Z","price":110.47000122070312,"volume":8458800},{"date":"2026-09-03T00:00:00Z","price":108.79000091552734,"volume":5297500},{"date":"2026-09-04T00:00:00Z","price":108.33000183105469,"volume":7029300},{"date":"2026-09-08T00:00:00Z","price":105.5199966430664,"volume":11397200},{"date":"2026-09-09T00:00:00Z","price":105.2300033569336,"volume":6470800},{"date":"2026-09-10T00:00:00Z","price":103.36000061035156,"volume":7844700},{"date":"2026-09-11T00:00:00Z","price":101.94999694824219,"volume":8397400},{"date":"2026-09-14T00:00:00Z","price":103.08999633789062,"volume":7791900},{"date":"2026-09-15T00:00:00Z","price":102.02999877929688,"volume":7418000},{"date":"2026-09-16T00:00:00Z","price":102.36000061035156,"volume":5229600},{"date":"2026-09-17T00:00:00Z","price":102.2300033569336,"volume":8423800},{"date":"2026-09-18T00:00:00Z","price":102.61000061035156,"volume":27075300},{"date":"2026-09-21T00:00:00Z","price":102.9800033569336,"volume":5017600},{"date":"2026-09-22T00:00:00Z","price":103.69000244140625,"volume":8383100},{"date":"2026-09-23T00:00:00Z","price":103.48999786376953,"volume":12183900},{"date":"2026-09-24T00:00:00Z","price":101.06999969482422,"volume":6216200},{"date":"2026-09-25T00:00:00Z","price":101.29000091552734,"volume":7784200},{"date":"2026-09-28T00:00:00Z","price":100.9800033569336,"volume":6802500},{"date":"2026-09-29T00:00:00Z","price":100.94999694824219,"volume":8048900},{"date":"2026-09-30T00:00:00Z","price":98.83000183105469,"volume":7571200},{"date":"2026-10-01T00:00:00Z","price":96.69000244140625,"volume":8861900},{"date":"2026-10-02T00:00:00Z","price":97.5,"volume":8709500},{"date":"2026-10-05T00:00:00Z","price":100.0999984741211,"volume":11985600},{"date":"2026-10-06T00:00:00Z","price":98.16000366210938,"volume":10575900},{"date":"2026-10-07T00:00:00Z","price":98.7300033569336,"volume":9392100},{"date":"2026-10-08T00:00:00Z","price":98.48999786376953,"volume":13909200},{"date":"2026-10-09T00:00:00Z","price":99.5999984741211,"volume":6961900},{"date":"2026-10-12T00:00:00Z","price":101.81999969482422,"volume":7145100},{"date":"2026-10-13T00:00:00Z","price":102.61000061035156,"volume":9863200},{"date":"2026-10-14T00:00:00Z","price":102.97000122070312,"volume":7286700},{"date":"2026-10-15T00:00:00Z","price":104.68000030517578,"volume":12747200},{"date":"2026-10-16T00:00:00Z","price":104.88999938964844,"volume":8242700},{"date":"2026-10-19T00:00:00Z","price":104.05999755859375,"volume":8044400},{"date":"2026-10-20T00:00:00Z","price":102.44999694824219,"volume":13845800},{"date":"2026-10-21T00:00:00Z","price":100.51000213623047,"volume":22907600},{"date":"2026-10-22T00:00:00Z","price":102.51000213623047,"volume":10661600},{"date":"2026-10-23T00:00:00Z","price":103.69999694824219,"volume":10296700},{"date":"2026-10-26T00:00:00Z","price":104.87999725341797,"volume":7840800},{"date":"2026-10-27T00:00:00Z","price":103.0999984741211,"volume":6490700},{"date":"2026-10-28T00:00:00Z","price":102.63999938964844,"volume":5478500},{"date":"2026-10-29T00:00:00Z","price":104.56999969482422,"volume":7278300},{"date":"2026-10-30T00:00:00Z","price":106.19999694824219,"volume":8439700},{"date":"2026-11-02T00:00:00Z","price":110.16000366210938,"volume":8846400},{"date":"2026-11-03T00:00:00Z","price":109.4000015258789,"volume":7302700},{"date":"2026-11-04T00:00:00Z","price":115.51000213623047,"volume":12711300},{"date":"2026-11-05T00:00:00Z","price":113.5999984741211,"volume":10282500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.23,"return90d":23.237142653537845,"avgDollarVolume":933102145.1898242,"historyDays":277,"eligible":true,"volatility":24.962070812401585,"rsi14":65.95822424380515,"sma200":101.50169998168946,"relativeVolume":1.1618285652384142,"high52":130.58999633789062,"low52":82.55999755859375,"rank":74,"score":26.262626262626263,"peSource":"https://finance.yahoo.com/quote/ABT/","peFetchedAt":"2026-11-06T02:49:45.530735+00:00","peStatus":"reported"},{"ticker":"MCD","companyName":"McDonald's Corporation Common Stock","sector":"Consumer Discretionary","price":278.0400085449219,"change":-2.17999267578125,"changePercent":-0.7779575570211583,"marketCap":198295309817.0,"volume":7301500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":300.5199890136719,"volume":3055300},{"date":"2025-10-02T00:00:00Z","price":299.8800048828125,"volume":2690400},{"date":"2025-10-03T00:00:00Z","price":300.9800109863281,"volume":2599100},{"date":"2025-10-06T00:00:00Z","price":296.0400085449219,"volume":3814200},{"date":"2025-10-07T00:00:00Z","price":296.32000732421875,"volume":2515700},{"date":"2025-10-08T00:00:00Z","price":294.3999938964844,"volume":2464600},{"date":"2025-10-09T00:00:00Z","price":293.80999755859375,"volume":2802700},{"date":"2025-10-10T00:00:00Z","price":297.010009765625,"volume":4016200},{"date":"2025-10-13T00:00:00Z","price":300.1099853515625,"volume":3369300},{"date":"2025-10-14T00:00:00Z","price":304.55999755859375,"volume":2992800},{"date":"2025-10-15T00:00:00Z","price":305.25,"volume":2522100},{"date":"2025-10-16T00:00:00Z","price":305.3299865722656,"volume":2021600},{"date":"2025-10-17T00:00:00Z","price":308.0899963378906,"volume":2194200},{"date":"2025-10-20T00:00:00Z","price":307.7699890136719,"volume":2329600},{"date":"2025-10-21T00:00:00Z","price":307.4800109863281,"volume":2461100},{"date":"2025-10-22T00:00:00Z","price":310.1099853515625,"volume":2735700},{"date":"2025-10-23T00:00:00Z","price":306.9700012207031,"volume":2081500},{"date":"2025-10-24T00:00:00Z","price":305.7900085449219,"volume":1994500},{"date":"2025-10-27T00:00:00Z","price":310.0,"volume":2139700},{"date":"2025-10-28T00:00:00Z","price":306.3999938964844,"volume":2336500},{"date":"2025-10-29T00:00:00Z","price":302.3500061035156,"volume":2502300},{"date":"2025-10-30T00:00:00Z","price":302.42999267578125,"volume":3128400},{"date":"2025-10-31T00:00:00Z","price":298.42999267578125,"volume":3582700},{"date":"2025-11-03T00:00:00Z","price":296.3699951171875,"volume":3899300},{"date":"2025-11-04T00:00:00Z","price":299.2099914550781,"volume":4151300},{"date":"2025-11-05T00:00:00Z","price":305.6700134277344,"volume":6070300},{"date":"2025-11-06T00:00:00Z","price":298.4100036621094,"volume":3544900},{"date":"2025-11-07T00:00:00Z","price":299.6600036621094,"volume":3250100},{"date":"2025-11-10T00:00:00Z","price":299.1000061035156,"volume":3824300},{"date":"2025-11-11T00:00:00Z","price":306.8299865722656,"volume":2755800},{"date":"2025-11-12T00:00:00Z","price":306.94000244140625,"volume":2818600},{"date":"2025-11-13T00:00:00Z","price":307.5799865722656,"volume":2294300},{"date":"2025-11-14T00:00:00Z","price":307.0299987792969,"volume":3112500},{"date":"2025-11-17T00:00:00Z","price":304.8999938964844,"volume":2435700},{"date":"2025-11-18T00:00:00Z","price":304.5899963378906,"volume":2773800},{"date":"2025-11-19T00:00:00Z","price":302.739990234375,"volume":2008300},{"date":"2025-11-20T00:00:00Z","price":304.1600036621094,"volume":4205100},{"date":"2025-11-21T00:00:00Z","price":309.3500061035156,"volume":3348900},{"date":"2025-11-24T00:00:00Z","price":304.8999938964844,"volume":3687300},{"date":"2025-11-25T00:00:00Z","price":310.45001220703125,"volume":4189600},{"date":"2025-11-26T00:00:00Z","price":312.3999938964844,"volume":2786600},{"date":"2025-11-28T00:00:00Z","price":311.82000732421875,"volume":1850700},{"date":"2025-12-01T00:00:00Z","price":303.57000732421875,"volume":3354100},{"date":"2025-12-02T00:00:00Z","price":300.7200012207031,"volume":3947800},{"date":"2025-12-03T00:00:00Z","price":307.7099914550781,"volume":4986900},{"date":"2025-12-04T00:00:00Z","price":308.5400085449219,"volume":4632200},{"date":"2025-12-05T00:00:00Z","price":311.2300109863281,"volume":3147200},{"date":"2025-12-08T00:00:00Z","price":309.7900085449219,"volume":3575000},{"date":"2025-12-09T00:00:00Z","price":310.7900085449219,"volume":2355100},{"date":"2025-12-10T00:00:00Z","price":310.5299987792969,"volume":4103900},{"date":"2025-12-11T00:00:00Z","price":309.7099914550781,"volume":4844000},{"date":"2025-12-12T00:00:00Z","price":316.7200012207031,"volume":3771900},{"date":"2025-12-15T00:00:00Z","price":318.7300109863281,"volume":3814900},{"date":"2025-12-16T00:00:00Z","price":314.5,"volume":2972300},{"date":"2025-12-17T00:00:00Z","price":318.69000244140625,"volume":3328600},{"date":"2025-12-18T00:00:00Z","price":319.6499938964844,"volume":3335200},{"date":"2025-12-19T00:00:00Z","price":315.8399963378906,"volume":7128600},{"date":"2025-12-22T00:00:00Z","price":316.2200012207031,"volume":2514600},{"date":"2025-12-23T00:00:00Z","price":310.8399963378906,"volume":2922800},{"date":"2025-12-24T00:00:00Z","price":313.3299865722656,"volume":1011500},{"date":"2025-12-26T00:00:00Z","price":310.67999267578125,"volume":1308900},{"date":"2025-12-29T00:00:00Z","price":308.5299987792969,"volume":2148300},{"date":"2025-12-30T00:00:00Z","price":308.0299987792969,"volume":1678300},{"date":"2025-12-31T00:00:00Z","price":305.6300048828125,"volume":1903600},{"date":"2026-01-02T00:00:00Z","price":303.260009765625,"volume":3124300},{"date":"2026-01-05T00:00:00Z","price":299.8599853515625,"volume":4573300},{"date":"2026-01-06T00:00:00Z","price":302.7699890136719,"volume":3769100},{"date":"2026-01-07T00:00:00Z","price":304.1600036621094,"volume":4100200},{"date":"2026-01-08T00:00:00Z","price":308.8800048828125,"volume":3268300},{"date":"2026-01-09T00:00:00Z","price":307.32000732421875,"volume":2972000},{"date":"2026-01-12T00:00:00Z","price":306.75,"volume":3206600},{"date":"2026-01-13T00:00:00Z","price":309.44000244140625,"volume":2967900},{"date":"2026-01-14T00:00:00Z","price":308.1300048828125,"volume":2949000},{"date":"2026-01-15T00:00:00Z","price":308.6199951171875,"volume":3189200},{"date":"2026-01-16T00:00:00Z","price":307.42999267578125,"volume":2590600},{"date":"2026-01-20T00:00:00Z","price":302.8399963378906,"volume":3018000},{"date":"2026-01-21T00:00:00Z","price":305.69000244140625,"volume":3630900},{"date":"2026-01-22T00:00:00Z","price":306.0299987792969,"volume":2809400},{"date":"2026-01-23T00:00:00Z","price":309.25,"volume":2350200},{"date":"2026-01-26T00:00:00Z","price":312.95001220703125,"volume":3385000},{"date":"2026-01-27T00:00:00Z","price":314.1300048828125,"volume":2506600},{"date":"2026-01-28T00:00:00Z","price":312.79998779296875,"volume":2184500},{"date":"2026-01-29T00:00:00Z","price":315.510009765625,"volume":3211300},{"date":"2026-01-30T00:00:00Z","price":315.0,"volume":2983200},{"date":"2026-02-02T00:00:00Z","price":318.5299987792969,"volume":3309800},{"date":"2026-02-03T00:00:00Z","price":319.4800109863281,"volume":4043400},{"date":"2026-02-04T00:00:00Z","price":323.69000244140625,"volume":4805900},{"date":"2026-02-05T00:00:00Z","price":323.4800109863281,"volume":3936800},{"date":"2026-02-06T00:00:00Z","price":327.1600036621094,"volume":2831900},{"date":"2026-02-09T00:00:00Z","price":325.6000061035156,"volume":2673900},{"date":"2026-02-10T00:00:00Z","price":325.9700012207031,"volume":3502900},{"date":"2026-02-11T00:00:00Z","price":323.2099914550781,"volume":4553200},{"date":"2026-02-12T00:00:00Z","price":332.0799865722656,"volume":6499700},{"date":"2026-02-13T00:00:00Z","price":327.5799865722656,"volume":3587900},{"date":"2026-02-17T00:00:00Z","price":327.6199951171875,"volume":3367200},{"date":"2026-02-18T00:00:00Z","price":327.8900146484375,"volume":3661800},{"date":"2026-02-19T00:00:00Z","price":327.1099853515625,"volume":4032300},{"date":"2026-02-20T00:00:00Z","price":329.2300109863281,"volume":3862700},{"date":"2026-02-23T00:00:00Z","price":334.55999755859375,"volume":3806200},{"date":"2026-02-24T00:00:00Z","price":333.04998779296875,"volume":2756900},{"date":"2026-02-25T00:00:00Z","price":333.010009765625,"volume":2812500},{"date":"2026-02-26T00:00:00Z","price":334.5299987792969,"volume":2425900},{"date":"2026-02-27T00:00:00Z","price":341.05999755859375,"volume":4269100},{"date":"2026-03-02T00:00:00Z","price":334.82000732421875,"volume":4555400},{"date":"2026-03-03T00:00:00Z","price":332.1700134277344,"volume":2901100},{"date":"2026-03-04T00:00:00Z","price":331.739990234375,"volume":2455900},{"date":"2026-03-05T00:00:00Z","price":327.45001220703125,"volume":4321400},{"date":"2026-03-06T00:00:00Z","price":328.05999755859375,"volume":3341200},{"date":"2026-03-09T00:00:00Z","price":330.79998779296875,"volume":3407500},{"date":"2026-03-10T00:00:00Z","price":327.94000244140625,"volume":2391400},{"date":"2026-03-11T00:00:00Z","price":325.2099914550781,"volume":2200500},{"date":"2026-03-12T00:00:00Z","price":323.9100036621094,"volume":2639600},{"date":"2026-03-13T00:00:00Z","price":326.4599914550781,"volume":2449800},{"date":"2026-03-16T00:00:00Z","price":326.6499938964844,"volume":2584300},{"date":"2026-03-17T00:00:00Z","price":326.29998779296875,"volume":2437800},{"date":"2026-03-18T00:00:00Z","price":315.7300109863281,"volume":3038400},{"date":"2026-03-19T00:00:00Z","price":309.5799865722656,"volume":3362300},{"date":"2026-03-20T00:00:00Z","price":308.8500061035156,"volume":6436600},{"date":"2026-03-23T00:00:00Z","price":308.4700012207031,"volume":3003200},{"date":"2026-03-24T00:00:00Z","price":307.8399963378906,"volume":2954900},{"date":"2026-03-25T00:00:00Z","price":311.70001220703125,"volume":3714000},{"date":"2026-03-26T00:00:00Z","price":308.92999267578125,"volume":3025700},{"date":"2026-03-27T00:00:00Z","price":305.8999938964844,"volume":3137200},{"date":"2026-03-30T00:00:00Z","price":308.5299987792969,"volume":3569600},{"date":"2026-03-31T00:00:00Z","price":310.7900085449219,"volume":3021300},{"date":"2026-04-01T00:00:00Z","price":307.2900085449219,"volume":3887300},{"date":"2026-04-02T00:00:00Z","price":307.1400146484375,"volume":2649100},{"date":"2026-04-06T00:00:00Z","price":309.760009765625,"volume":1816000},{"date":"2026-04-07T00:00:00Z","price":304.8500061035156,"volume":2033700},{"date":"2026-04-08T00:00:00Z","price":307.010009765625,"volume":4155100},{"date":"2026-04-09T00:00:00Z","price":309.54998779296875,"volume":2484700},{"date":"2026-04-10T00:00:00Z","price":305.67999267578125,"volume":2708600},{"date":"2026-04-13T00:00:00Z","price":304.510009765625,"volume":2872100},{"date":"2026-04-14T00:00:00Z","price":303.2200012207031,"volume":3150100},{"date":"2026-04-15T00:00:00Z","price":306.260009765625,"volume":2976500},{"date":"2026-04-16T00:00:00Z","price":306.9599914550781,"volume":2334400},{"date":"2026-04-17T00:00:00Z","price":311.3599853515625,"volume":3225500},{"date":"2026-04-20T00:00:00Z","price":306.94000244140625,"volume":2395200},{"date":"2026-04-21T00:00:00Z","price":301.8399963378906,"volume":2708100},{"date":"2026-04-22T00:00:00Z","price":300.07000732421875,"volume":2845600},{"date":"2026-04-23T00:00:00Z","price":302.5299987792969,"volume":3064300},{"date":"2026-04-24T00:00:00Z","price":299.3599853515625,"volume":3847800},{"date":"2026-04-27T00:00:00Z","price":290.2099914550781,"volume":4985000},{"date":"2026-04-28T00:00:00Z","price":292.3900146484375,"volume":4087100},{"date":"2026-04-29T00:00:00Z","price":290.0799865722656,"volume":3493000},{"date":"2026-04-30T00:00:00Z","price":293.5899963378906,"volume":4137700},{"date":"2026-05-01T00:00:00Z","price":286.6400146484375,"volume":3761800},{"date":"2026-05-04T00:00:00Z","price":284.1000061035156,"volume":3750500},{"date":"2026-05-05T00:00:00Z","price":285.1700134277344,"volume":4007100},{"date":"2026-05-06T00:00:00Z","price":284.1000061035156,"volume":4807900},{"date":"2026-05-07T00:00:00Z","price":283.70001220703125,"volume":6613800},{"date":"2026-05-08T00:00:00Z","price":275.75,"volume":6044100},{"date":"2026-05-11T00:00:00Z","price":274.6000061035156,"volume":5849000},{"date":"2026-05-12T00:00:00Z","price":274.8399963378906,"volume":4366600},{"date":"2026-05-13T00:00:00Z","price":275.70001220703125,"volume":3451000},{"date":"2026-05-14T00:00:00Z","price":274.9700012207031,"volume":3428200},{"date":"2026-05-15T00:00:00Z","price":276.3900146484375,"volume":3866400},{"date":"2026-05-18T00:00:00Z","price":282.4700012207031,"volume":3969300},{"date":"2026-05-19T00:00:00Z","price":280.79998779296875,"volume":4087500},{"date":"2026-05-20T00:00:00Z","price":280.2699890136719,"volume":4056900},{"date":"2026-05-21T00:00:00Z","price":284.17999267578125,"volume":5116300},{"date":"2026-05-22T00:00:00Z","price":282.2699890136719,"volume":3056200},{"date":"2026-05-26T00:00:00Z","price":279.260009765625,"volume":4227400},{"date":"2026-05-27T00:00:00Z","price":280.9200134277344,"volume":3808100},{"date":"2026-05-28T00:00:00Z","price":277.9700012207031,"volume":4115700},{"date":"2026-05-29T00:00:00Z","price":279.20001220703125,"volume":4901300},{"date":"2026-06-01T00:00:00Z","price":276.1099853515625,"volume":4594600},{"date":"2026-06-02T00:00:00Z","price":276.3599853515625,"volume":4211600},{"date":"2026-06-03T00:00:00Z","price":273.2900085449219,"volume":5011100},{"date":"2026-06-04T00:00:00Z","price":272.7200012207031,"volume":3541600},{"date":"2026-06-05T00:00:00Z","price":279.8399963378906,"volume":5428100},{"date":"2026-06-08T00:00:00Z","price":277.7799987792969,"volume":3842300},{"date":"2026-06-09T00:00:00Z","price":282.25,"volume":5431700},{"date":"2026-06-10T00:00:00Z","price":282.5199890136719,"volume":4152700},{"date":"2026-06-11T00:00:00Z","price":284.7699890136719,"volume":4565400},{"date":"2026-06-12T00:00:00Z","price":284.80999755859375,"volume":4028800},{"date":"2026-06-15T00:00:00Z","price":286.1199951171875,"volume":4388500},{"date":"2026-06-16T00:00:00Z","price":287.92999267578125,"volume":3874300},{"date":"2026-06-17T00:00:00Z","price":283.82000732421875,"volume":3591000},{"date":"2026-06-18T00:00:00Z","price":278.6099853515625,"volume":8106400},{"date":"2026-06-22T00:00:00Z","price":270.1000061035156,"volume":4891100},{"date":"2026-06-23T00:00:00Z","price":271.6600036621094,"volume":3783500},{"date":"2026-06-24T00:00:00Z","price":273.8800048828125,"volume":4698700},{"date":"2026-06-25T00:00:00Z","price":264.5400085449219,"volume":6192700},{"date":"2026-06-26T00:00:00Z","price":269.760009765625,"volume":7422800},{"date":"2026-06-29T00:00:00Z","price":267.17999267578125,"volume":4522000},{"date":"2026-06-30T00:00:00Z","price":270.30999755859375,"volume":4752600},{"date":"2026-07-01T00:00:00Z","price":269.42999267578125,"volume":3902100},{"date":"2026-07-02T00:00:00Z","price":280.6300048828125,"volume":6871800},{"date":"2026-07-06T00:00:00Z","price":279.5,"volume":6744000},{"date":"2026-07-07T00:00:00Z","price":282.2099914550781,"volume":3688500},{"date":"2026-07-08T00:00:00Z","price":278.25,"volume":4735900},{"date":"2026-07-09T00:00:00Z","price":276.489990234375,"volume":3605400},{"date":"2026-07-10T00:00:00Z","price":274.6000061035156,"volume":2980800},{"date":"2026-07-13T00:00:00Z","price":272.6099853515625,"volume":4169600},{"date":"2026-07-14T00:00:00Z","price":268.94000244140625,"volume":3834500},{"date":"2026-07-15T00:00:00Z","price":264.95001220703125,"volume":6050900},{"date":"2026-07-16T00:00:00Z","price":273.4599914550781,"volume":4812000},{"date":"2026-07-17T00:00:00Z","price":267.7099914550781,"volume":3782000},{"date":"2026-07-20T00:00:00Z","price":267.6400146484375,"volume":3693400},{"date":"2026-07-21T00:00:00Z","price":263.9100036621094,"volume":3539500},{"date":"2026-07-22T00:00:00Z","price":263.57000732421875,"volume":4524400},{"date":"2026-07-23T00:00:00Z","price":262.79998779296875,"volume":5105700},{"date":"2026-07-24T00:00:00Z","price":264.760009765625,"volume":3703500},{"date":"2026-07-27T00:00:00Z","price":270.6700134277344,"volume":4874400},{"date":"2026-07-28T00:00:00Z","price":273.0199890136719,"volume":5261500},{"date":"2026-07-29T00:00:00Z","price":271.5199890136719,"volume":3650700},{"date":"2026-07-30T00:00:00Z","price":268.44000244140625,"volume":4040200},{"date":"2026-07-31T00:00:00Z","price":270.6400146484375,"volume":4965200},{"date":"2026-08-03T00:00:00Z","price":265.2300109863281,"volume":7440500},{"date":"2026-08-04T00:00:00Z","price":268.3399963378906,"volume":7486000},{"date":"2026-08-05T00:00:00Z","price":274.0,"volume":4775300},{"date":"2026-08-06T00:00:00Z","price":276.260009765625,"volume":4214900},{"date":"2026-08-07T00:00:00Z","price":274.4800109863281,"volume":4909700},{"date":"2026-08-10T00:00:00Z","price":273.7200012207031,"volume":4742100},{"date":"2026-08-11T00:00:00Z","price":274.1499938964844,"volume":3030600},{"date":"2026-08-12T00:00:00Z","price":275.70001220703125,"volume":4351700},{"date":"2026-08-13T00:00:00Z","price":272.25,"volume":4023300},{"date":"2026-08-14T00:00:00Z","price":272.8299865722656,"volume":2735400},{"date":"2026-08-17T00:00:00Z","price":265.5299987792969,"volume":4911800},{"date":"2026-08-18T00:00:00Z","price":266.989990234375,"volume":3089200},{"date":"2026-08-19T00:00:00Z","price":267.45001220703125,"volume":5351600},{"date":"2026-08-20T00:00:00Z","price":269.1300048828125,"volume":3526300},{"date":"2026-08-21T00:00:00Z","price":270.95001220703125,"volume":3776000},{"date":"2026-08-24T00:00:00Z","price":272.5400085449219,"volume":4115900},{"date":"2026-08-25T00:00:00Z","price":268.1000061035156,"volume":3192700},{"date":"2026-08-26T00:00:00Z","price":266.92999267578125,"volume":4182300},{"date":"2026-08-27T00:00:00Z","price":260.05999755859375,"volume":5980400},{"date":"2026-08-28T00:00:00Z","price":265.0,"volume":3887300},{"date":"2026-08-31T00:00:00Z","price":263.5400085449219,"volume":5244100},{"date":"2026-09-01T00:00:00Z","price":261.1099853515625,"volume":3701000},{"date":"2026-09-02T00:00:00Z","price":260.95001220703125,"volume":5106800},{"date":"2026-09-03T00:00:00Z","price":259.6300048828125,"volume":4576000},{"date":"2026-09-04T00:00:00Z","price":255.69000244140625,"volume":4225500},{"date":"2026-09-08T00:00:00Z","price":255.80999755859375,"volume":4197600},{"date":"2026-09-09T00:00:00Z","price":253.47999572753906,"volume":4434000},{"date":"2026-09-10T00:00:00Z","price":253.0500030517578,"volume":4345400},{"date":"2026-09-11T00:00:00Z","price":252.52999877929688,"volume":4096800},{"date":"2026-09-14T00:00:00Z","price":257.489990234375,"volume":4165000},{"date":"2026-09-15T00:00:00Z","price":252.77999877929688,"volume":4783500},{"date":"2026-09-16T00:00:00Z","price":248.55999755859375,"volume":7134200},{"date":"2026-09-17T00:00:00Z","price":248.47999572753906,"volume":4941900},{"date":"2026-09-18T00:00:00Z","price":248.24000549316406,"volume":9577400},{"date":"2026-09-21T00:00:00Z","price":247.8800048828125,"volume":6334600},{"date":"2026-09-22T00:00:00Z","price":250.35000610351562,"volume":5016800},{"date":"2026-09-23T00:00:00Z","price":238.32000732421875,"volume":16605700},{"date":"2026-09-24T00:00:00Z","price":237.02000427246094,"volume":7387500},{"date":"2026-09-25T00:00:00Z","price":236.5,"volume":6530000},{"date":"2026-09-28T00:00:00Z","price":233.60000610351562,"volume":5365000},{"date":"2026-09-29T00:00:00Z","price":233.97999572753906,"volume":5239500},{"date":"2026-09-30T00:00:00Z","price":230.94000244140625,"volume":5575900},{"date":"2026-10-01T00:00:00Z","price":231.8300018310547,"volume":5937100},{"date":"2026-10-02T00:00:00Z","price":231.88999938964844,"volume":6425900},{"date":"2026-10-05T00:00:00Z","price":233.0399932861328,"volume":5594000},{"date":"2026-10-06T00:00:00Z","price":232.4499969482422,"volume":5638000},{"date":"2026-10-07T00:00:00Z","price":230.8800048828125,"volume":4664100},{"date":"2026-10-08T00:00:00Z","price":236.89999389648438,"volume":11357000},{"date":"2026-10-09T00:00:00Z","price":235.22999572753906,"volume":5977200},{"date":"2026-10-12T00:00:00Z","price":235.64999389648438,"volume":4371300},{"date":"2026-10-13T00:00:00Z","price":235.80999755859375,"volume":4541600},{"date":"2026-10-14T00:00:00Z","price":238.30999755859375,"volume":5207800},{"date":"2026-10-15T00:00:00Z","price":242.5,"volume":6610600},{"date":"2026-10-16T00:00:00Z","price":242.97000122070312,"volume":7265800},{"date":"2026-10-19T00:00:00Z","price":242.6699981689453,"volume":5385300},{"date":"2026-10-20T00:00:00Z","price":246.52000427246094,"volume":5511400},{"date":"2026-10-21T00:00:00Z","price":246.25,"volume":4577800},{"date":"2026-10-22T00:00:00Z","price":252.6300048828125,"volume":5084800},{"date":"2026-10-23T00:00:00Z","price":248.4600067138672,"volume":4158500},{"date":"2026-10-26T00:00:00Z","price":250.8300018310547,"volume":4736500},{"date":"2026-10-27T00:00:00Z","price":249.47000122070312,"volume":3799000},{"date":"2026-10-28T00:00:00Z","price":250.5,"volume":3398900},{"date":"2026-10-29T00:00:00Z","price":257.3800048828125,"volume":4554200},{"date":"2026-10-30T00:00:00Z","price":258.1199951171875,"volume":6526400},{"date":"2026-11-02T00:00:00Z","price":265.6400146484375,"volume":6472000},{"date":"2026-11-03T00:00:00Z","price":263.0400085449219,"volume":6097100},{"date":"2026-11-04T00:00:00Z","price":280.2200012207031,"volume":11531500},{"date":"2026-11-05T00:00:00Z","price":278.0400085449219,"volume":7301500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.0,"return90d":3.1956412066942663,"avgDollarVolume":1366244816.2460084,"historyDays":277,"eligible":true,"volatility":24.726792145147474,"rsi14":80.85517928736132,"sma200":282.49575065612794,"relativeVolume":1.344203098658966,"high52":341.05999755859375,"low52":230.8800048828125,"rank":75,"score":25.252525252525253,"peSource":"https://finance.yahoo.com/quote/MCD/","peFetchedAt":"2026-11-06T02:49:45.829584+00:00","peStatus":"reported"},{"ticker":"TTE","companyName":"TotalEnergies SE Ordinary Shares","sector":"Energy","price":88.75,"change":-1.7099990844726562,"changePercent":-1.8903372781109984,"marketCap":197371218790.0,"volume":1647500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":60.459999084472656,"volume":1540700},{"date":"2025-10-02T00:00:00Z","price":59.47999954223633,"volume":1240700},{"date":"2025-10-03T00:00:00Z","price":59.709999084472656,"volume":1548700},{"date":"2025-10-06T00:00:00Z","price":59.779998779296875,"volume":1387500},{"date":"2025-10-07T00:00:00Z","price":59.380001068115234,"volume":1243800},{"date":"2025-10-08T00:00:00Z","price":59.09000015258789,"volume":975000},{"date":"2025-10-09T00:00:00Z","price":58.61000061035156,"volume":1480800},{"date":"2025-10-10T00:00:00Z","price":57.38999938964844,"volume":1741900},{"date":"2025-10-13T00:00:00Z","price":57.59000015258789,"volume":1014800},{"date":"2025-10-14T00:00:00Z","price":58.36000061035156,"volume":1554800},{"date":"2025-10-15T00:00:00Z","price":60.470001220703125,"volume":2303800},{"date":"2025-10-16T00:00:00Z","price":60.439998626708984,"volume":2334400},{"date":"2025-10-17T00:00:00Z","price":61.59000015258789,"volume":1493600},{"date":"2025-10-20T00:00:00Z","price":61.040000915527344,"volume":1382100},{"date":"2025-10-21T00:00:00Z","price":60.9900016784668,"volume":781300},{"date":"2025-10-22T00:00:00Z","price":62.25,"volume":1745700},{"date":"2025-10-23T00:00:00Z","price":62.58000183105469,"volume":1157600},{"date":"2025-10-24T00:00:00Z","price":62.099998474121094,"volume":906600},{"date":"2025-10-27T00:00:00Z","price":62.369998931884766,"volume":822400},{"date":"2025-10-28T00:00:00Z","price":62.060001373291016,"volume":1138400},{"date":"2025-10-29T00:00:00Z","price":62.220001220703125,"volume":1417200},{"date":"2025-10-30T00:00:00Z","price":61.63999938964844,"volume":1694100},{"date":"2025-10-31T00:00:00Z","price":62.2400016784668,"volume":1247100},{"date":"2025-11-03T00:00:00Z","price":61.56999969482422,"volume":1091800},{"date":"2025-11-04T00:00:00Z","price":61.25,"volume":1002200},{"date":"2025-11-05T00:00:00Z","price":60.9900016784668,"volume":1331800},{"date":"2025-11-06T00:00:00Z","price":61.11000061035156,"volume":938200},{"date":"2025-11-07T00:00:00Z","price":62.2599983215332,"volume":743800},{"date":"2025-11-10T00:00:00Z","price":62.93000030517578,"volume":729300},{"date":"2025-11-11T00:00:00Z","price":63.959999084472656,"volume":1012200},{"date":"2025-11-12T00:00:00Z","price":63.95000076293945,"volume":793700},{"date":"2025-11-13T00:00:00Z","price":64.91000366210938,"volume":1452600},{"date":"2025-11-14T00:00:00Z","price":65.4000015258789,"volume":1440200},{"date":"2025-11-17T00:00:00Z","price":65.01000213623047,"volume":1327600},{"date":"2025-11-18T00:00:00Z","price":64.94999694824219,"volume":1439100},{"date":"2025-11-19T00:00:00Z","price":64.19000244140625,"volume":1323300},{"date":"2025-11-20T00:00:00Z","price":63.470001220703125,"volume":869900},{"date":"2025-11-21T00:00:00Z","price":64.6500015258789,"volume":1461500},{"date":"2025-11-24T00:00:00Z","price":64.51000213623047,"volume":1007600},{"date":"2025-11-25T00:00:00Z","price":65.19999694824219,"volume":1408800},{"date":"2025-11-26T00:00:00Z","price":65.5199966430664,"volume":982900},{"date":"2025-11-28T00:00:00Z","price":65.69999694824219,"volume":349900},{"date":"2025-12-01T00:00:00Z","price":65.62999725341797,"volume":1216500},{"date":"2025-12-02T00:00:00Z","price":65.69999694824219,"volume":868100},{"date":"2025-12-03T00:00:00Z","price":66.91999816894531,"volume":1242900},{"date":"2025-12-04T00:00:00Z","price":66.77999877929688,"volume":1519500},{"date":"2025-12-05T00:00:00Z","price":64.81999969482422,"volume":2162400},{"date":"2025-12-08T00:00:00Z","price":65.68000030517578,"volume":462400},{"date":"2025-12-09T00:00:00Z","price":65.54000091552734,"volume":815700},{"date":"2025-12-10T00:00:00Z","price":65.68000030517578,"volume":863800},{"date":"2025-12-11T00:00:00Z","price":65.41000366210938,"volume":957300},{"date":"2025-12-12T00:00:00Z","price":65.75,"volume":1082400},{"date":"2025-12-15T00:00:00Z","price":65.26000213623047,"volume":1271100},{"date":"2025-12-16T00:00:00Z","price":63.849998474121094,"volume":1130800},{"date":"2025-12-17T00:00:00Z","price":65.41999816894531,"volume":1230900},{"date":"2025-12-18T00:00:00Z","price":65.12000274658203,"volume":1344200},{"date":"2025-12-19T00:00:00Z","price":65.69999694824219,"volume":1868600},{"date":"2025-12-22T00:00:00Z","price":65.79000091552734,"volume":975400},{"date":"2025-12-23T00:00:00Z","price":66.01000213623047,"volume":746500},{"date":"2025-12-24T00:00:00Z","price":65.54000091552734,"volume":443100},{"date":"2025-12-26T00:00:00Z","price":65.52999877929688,"volume":523900},{"date":"2025-12-29T00:00:00Z","price":65.9000015258789,"volume":633200},{"date":"2025-12-30T00:00:00Z","price":65.91999816894531,"volume":777900},{"date":"2025-12-31T00:00:00Z","price":65.41999816894531,"volume":461900},{"date":"2026-01-02T00:00:00Z","price":66.51000213623047,"volume":910400},{"date":"2026-01-05T00:00:00Z","price":66.30999755859375,"volume":1440800},{"date":"2026-01-06T00:00:00Z","price":63.40999984741211,"volume":1401400},{"date":"2026-01-07T00:00:00Z","price":62.7400016784668,"volume":1791300},{"date":"2026-01-08T00:00:00Z","price":63.59000015258789,"volume":1482000},{"date":"2026-01-09T00:00:00Z","price":63.93000030517578,"volume":1185500},{"date":"2026-01-12T00:00:00Z","price":64.72000122070312,"volume":1066300},{"date":"2026-01-13T00:00:00Z","price":65.80000305175781,"volume":1359600},{"date":"2026-01-14T00:00:00Z","price":66.52999877929688,"volume":1269000},{"date":"2026-01-15T00:00:00Z","price":65.66999816894531,"volume":1099200},{"date":"2026-01-16T00:00:00Z","price":66.25,"volume":1250800},{"date":"2026-01-20T00:00:00Z","price":67.19999694824219,"volume":2646200},{"date":"2026-01-21T00:00:00Z","price":67.72000122070312,"volume":1719900},{"date":"2026-01-22T00:00:00Z","price":67.06999969482422,"volume":1987500},{"date":"2026-01-23T00:00:00Z","price":69.20999908447266,"volume":1416200},{"date":"2026-01-26T00:00:00Z","price":70.4000015258789,"volume":1201500},{"date":"2026-01-27T00:00:00Z","price":71.79000091552734,"volume":2062800},{"date":"2026-01-28T00:00:00Z","price":71.5199966430664,"volume":2180400},{"date":"2026-01-29T00:00:00Z","price":72.62999725341797,"volume":1378500},{"date":"2026-01-30T00:00:00Z","price":72.4000015258789,"volume":1244400},{"date":"2026-02-02T00:00:00Z","price":71.87999725341797,"volume":1414200},{"date":"2026-02-03T00:00:00Z","price":74.41999816894531,"volume":2280800},{"date":"2026-02-04T00:00:00Z","price":74.86000061035156,"volume":2501200},{"date":"2026-02-05T00:00:00Z","price":73.25,"volume":2286500},{"date":"2026-02-06T00:00:00Z","price":73.83000183105469,"volume":1305000},{"date":"2026-02-09T00:00:00Z","price":74.70999908447266,"volume":1473200},{"date":"2026-02-10T00:00:00Z","price":74.62999725341797,"volume":1467600},{"date":"2026-02-11T00:00:00Z","price":77.72000122070312,"volume":2253500},{"date":"2026-02-12T00:00:00Z","price":76.12000274658203,"volume":2142400},{"date":"2026-02-13T00:00:00Z","price":76.79000091552734,"volume":1565400},{"date":"2026-02-17T00:00:00Z","price":76.5199966430664,"volume":1065200},{"date":"2026-02-18T00:00:00Z","price":77.3499984741211,"volume":1082800},{"date":"2026-02-19T00:00:00Z","price":77.83000183105469,"volume":1613000},{"date":"2026-02-20T00:00:00Z","price":77.87999725341797,"volume":781500},{"date":"2026-02-23T00:00:00Z","price":77.83000183105469,"volume":647900},{"date":"2026-02-24T00:00:00Z","price":79.11000061035156,"volume":2061300},{"date":"2026-02-25T00:00:00Z","price":79.48999786376953,"volume":1126100},{"date":"2026-02-26T00:00:00Z","price":78.93000030517578,"volume":930700},{"date":"2026-02-27T00:00:00Z","price":80.33999633789062,"volume":1234900},{"date":"2026-03-02T00:00:00Z","price":81.06999969482422,"volume":2428700},{"date":"2026-03-03T00:00:00Z","price":78.33999633789062,"volume":2535400},{"date":"2026-03-04T00:00:00Z","price":76.91999816894531,"volume":3826200},{"date":"2026-03-05T00:00:00Z","price":77.02999877929688,"volume":2503700},{"date":"2026-03-06T00:00:00Z","price":78.7699966430664,"volume":2735000},{"date":"2026-03-09T00:00:00Z","price":80.29000091552734,"volume":3167300},{"date":"2026-03-10T00:00:00Z","price":80.08000183105469,"volume":4139600},{"date":"2026-03-11T00:00:00Z","price":81.30999755859375,"volume":2344400},{"date":"2026-03-12T00:00:00Z","price":81.41999816894531,"volume":3242900},{"date":"2026-03-13T00:00:00Z","price":82.75,"volume":2146900},{"date":"2026-03-16T00:00:00Z","price":82.86000061035156,"volume":2115500},{"date":"2026-03-17T00:00:00Z","price":86.04000091552734,"volume":2011600},{"date":"2026-03-18T00:00:00Z","price":86.9000015258789,"volume":2410000},{"date":"2026-03-19T00:00:00Z","price":90.05999755859375,"volume":4134200},{"date":"2026-03-20T00:00:00Z","price":88.75,"volume":2946400},{"date":"2026-03-23T00:00:00Z","price":89.13999938964844,"volume":2878700},{"date":"2026-03-24T00:00:00Z","price":88.79000091552734,"volume":2838300},{"date":"2026-03-25T00:00:00Z","price":89.26000213623047,"volume":2266200},{"date":"2026-03-26T00:00:00Z","price":89.94999694824219,"volume":1777600},{"date":"2026-03-27T00:00:00Z","price":89.87000274658203,"volume":1424100},{"date":"2026-03-30T00:00:00Z","price":91.55000305175781,"volume":1892500},{"date":"2026-03-31T00:00:00Z","price":90.9800033569336,"volume":2956500},{"date":"2026-04-01T00:00:00Z","price":89.77999877929688,"volume":2777700},{"date":"2026-04-02T00:00:00Z","price":92.38999938964844,"volume":2823800},{"date":"2026-04-06T00:00:00Z","price":92.25,"volume":1148900},{"date":"2026-04-07T00:00:00Z","price":91.37000274658203,"volume":2421200},{"date":"2026-04-08T00:00:00Z","price":89.44999694824219,"volume":3633100},{"date":"2026-04-09T00:00:00Z","price":89.93000030517578,"volume":2558800},{"date":"2026-04-10T00:00:00Z","price":92.6500015258789,"volume":3797800},{"date":"2026-04-13T00:00:00Z","price":93.44000244140625,"volume":1761100},{"date":"2026-04-14T00:00:00Z","price":90.98999786376953,"volume":2496900},{"date":"2026-04-15T00:00:00Z","price":87.05999755859375,"volume":3252500},{"date":"2026-04-16T00:00:00Z","price":90.73999786376953,"volume":2272500},{"date":"2026-04-17T00:00:00Z","price":87.06999969482422,"volume":2670700},{"date":"2026-04-20T00:00:00Z","price":87.30999755859375,"volume":1233300},{"date":"2026-04-21T00:00:00Z","price":88.37000274658203,"volume":1170900},{"date":"2026-04-22T00:00:00Z","price":89.56999969482422,"volume":1123600},{"date":"2026-04-23T00:00:00Z","price":90.47000122070312,"volume":1013500},{"date":"2026-04-24T00:00:00Z","price":89.7300033569336,"volume":893900},{"date":"2026-04-27T00:00:00Z","price":88.73999786376953,"volume":1043300},{"date":"2026-04-28T00:00:00Z","price":91.02999877929688,"volume":1595300},{"date":"2026-04-29T00:00:00Z","price":92.23999786376953,"volume":2075500},{"date":"2026-04-30T00:00:00Z","price":92.70999908447266,"volume":2451100},{"date":"2026-05-01T00:00:00Z","price":92.77999877929688,"volume":2327900},{"date":"2026-05-04T00:00:00Z","price":92.30000305175781,"volume":2142900},{"date":"2026-05-05T00:00:00Z","price":93.5999984741211,"volume":1268100},{"date":"2026-05-06T00:00:00Z","price":89.95999908447266,"volume":1094600},{"date":"2026-05-07T00:00:00Z","price":88.7300033569336,"volume":988500},{"date":"2026-05-08T00:00:00Z","price":88.4800033569336,"volume":840400},{"date":"2026-05-11T00:00:00Z","price":90.69000244140625,"volume":893300},{"date":"2026-05-12T00:00:00Z","price":91.76000213623047,"volume":706200},{"date":"2026-05-13T00:00:00Z","price":91.37000274658203,"volume":731500},{"date":"2026-05-14T00:00:00Z","price":91.41999816894531,"volume":778700},{"date":"2026-05-15T00:00:00Z","price":92.27999877929688,"volume":963300},{"date":"2026-05-18T00:00:00Z","price":93.43000030517578,"volume":1086500},{"date":"2026-05-19T00:00:00Z","price":92.9000015258789,"volume":896300},{"date":"2026-05-20T00:00:00Z","price":92.54000091552734,"volume":1120000},{"date":"2026-05-21T00:00:00Z","price":92.3499984741211,"volume":1230200},{"date":"2026-05-22T00:00:00Z","price":91.5999984741211,"volume":961000},{"date":"2026-05-26T00:00:00Z","price":90.04000091552734,"volume":1229400},{"date":"2026-05-27T00:00:00Z","price":86.66000366210938,"volume":1748300},{"date":"2026-05-28T00:00:00Z","price":87.16999816894531,"volume":1695600},{"date":"2026-05-29T00:00:00Z","price":87.31999969482422,"volume":1829000},{"date":"2026-06-01T00:00:00Z","price":88.70999908447266,"volume":1284600},{"date":"2026-06-02T00:00:00Z","price":89.4000015258789,"volume":785000},{"date":"2026-06-03T00:00:00Z","price":89.58000183105469,"volume":1297300},{"date":"2026-06-04T00:00:00Z","price":90.16999816894531,"volume":1225300},{"date":"2026-06-05T00:00:00Z","price":88.70999908447266,"volume":1003700},{"date":"2026-06-08T00:00:00Z","price":88.62999725341797,"volume":1291900},{"date":"2026-06-09T00:00:00Z","price":88.4800033569336,"volume":1361000},{"date":"2026-06-10T00:00:00Z","price":88.41000366210938,"volume":1145200},{"date":"2026-06-11T00:00:00Z","price":87.72000122070312,"volume":1190700},{"date":"2026-06-12T00:00:00Z","price":88.0199966430664,"volume":1077800},{"date":"2026-06-15T00:00:00Z","price":84.06999969482422,"volume":2090400},{"date":"2026-06-16T00:00:00Z","price":84.16999816894531,"volume":1470100},{"date":"2026-06-17T00:00:00Z","price":82.12000274658203,"volume":2038500},{"date":"2026-06-18T00:00:00Z","price":80.43000030517578,"volume":3341500},{"date":"2026-06-22T00:00:00Z","price":80.66999816894531,"volume":2529600},{"date":"2026-06-23T00:00:00Z","price":80.30999755859375,"volume":1280200},{"date":"2026-06-24T00:00:00Z","price":78.69000244140625,"volume":2043100},{"date":"2026-06-25T00:00:00Z","price":78.27999877929688,"volume":1297400},{"date":"2026-06-26T00:00:00Z","price":76.7699966430664,"volume":2777000},{"date":"2026-06-29T00:00:00Z","price":77.66999816894531,"volume":2439800},{"date":"2026-06-30T00:00:00Z","price":77.76000213623047,"volume":1449700},{"date":"2026-07-01T00:00:00Z","price":74.80000305175781,"volume":1936700},{"date":"2026-07-02T00:00:00Z","price":76.69000244140625,"volume":1303500},{"date":"2026-07-06T00:00:00Z","price":76.30999755859375,"volume":940200},{"date":"2026-07-07T00:00:00Z","price":77.95999908447266,"volume":1923600},{"date":"2026-07-08T00:00:00Z","price":78.87000274658203,"volume":1843100},{"date":"2026-07-09T00:00:00Z","price":78.2300033569336,"volume":616900},{"date":"2026-07-10T00:00:00Z","price":78.5,"volume":1178300},{"date":"2026-07-13T00:00:00Z","price":81.20999908447266,"volume":1431400},{"date":"2026-07-14T00:00:00Z","price":80.91000366210938,"volume":2063000},{"date":"2026-07-15T00:00:00Z","price":80.33999633789062,"volume":1699100},{"date":"2026-07-16T00:00:00Z","price":78.81999969482422,"volume":1715700},{"date":"2026-07-17T00:00:00Z","price":81.38999938964844,"volume":3242300},{"date":"2026-07-20T00:00:00Z","price":80.80000305175781,"volume":2328200},{"date":"2026-07-21T00:00:00Z","price":83.52999877929688,"volume":1772600},{"date":"2026-07-22T00:00:00Z","price":84.91000366210938,"volume":3409600},{"date":"2026-07-23T00:00:00Z","price":86.2300033569336,"volume":3553800},{"date":"2026-07-24T00:00:00Z","price":86.80000305175781,"volume":1213400},{"date":"2026-07-27T00:00:00Z","price":84.16000366210938,"volume":1164700},{"date":"2026-07-28T00:00:00Z","price":84.18000030517578,"volume":1161100},{"date":"2026-07-29T00:00:00Z","price":86.75,"volume":1247600},{"date":"2026-07-30T00:00:00Z","price":87.02999877929688,"volume":1093400},{"date":"2026-07-31T00:00:00Z","price":87.86000061035156,"volume":1119200},{"date":"2026-08-03T00:00:00Z","price":87.19999694824219,"volume":1513500},{"date":"2026-08-04T00:00:00Z","price":85.19000244140625,"volume":1461600},{"date":"2026-08-05T00:00:00Z","price":84.73999786376953,"volume":1395800},{"date":"2026-08-06T00:00:00Z","price":86.2699966430664,"volume":1189600},{"date":"2026-08-07T00:00:00Z","price":85.83000183105469,"volume":1325300},{"date":"2026-08-10T00:00:00Z","price":87.95999908447266,"volume":1070000},{"date":"2026-08-11T00:00:00Z","price":87.94999694824219,"volume":797300},{"date":"2026-08-12T00:00:00Z","price":87.69999694824219,"volume":1019400},{"date":"2026-08-13T00:00:00Z","price":87.05000305175781,"volume":1184900},{"date":"2026-08-14T00:00:00Z","price":88.33000183105469,"volume":1294300},{"date":"2026-08-17T00:00:00Z","price":88.62999725341797,"volume":1425800},{"date":"2026-08-18T00:00:00Z","price":89.29000091552734,"volume":1072100},{"date":"2026-08-19T00:00:00Z","price":90.06999969482422,"volume":1856600},{"date":"2026-08-20T00:00:00Z","price":90.9000015258789,"volume":1450400},{"date":"2026-08-21T00:00:00Z","price":89.88999938964844,"volume":971700},{"date":"2026-08-24T00:00:00Z","price":89.3499984741211,"volume":1796200},{"date":"2026-08-25T00:00:00Z","price":88.80000305175781,"volume":2471300},{"date":"2026-08-26T00:00:00Z","price":87.12999725341797,"volume":1503400},{"date":"2026-08-27T00:00:00Z","price":86.33000183105469,"volume":1874900},{"date":"2026-08-28T00:00:00Z","price":86.3499984741211,"volume":1542800},{"date":"2026-08-31T00:00:00Z","price":88.30999755859375,"volume":1135700},{"date":"2026-09-01T00:00:00Z","price":90.3499984741211,"volume":1065300},{"date":"2026-09-02T00:00:00Z","price":90.22000122070312,"volume":2246600},{"date":"2026-09-03T00:00:00Z","price":89.25,"volume":3385100},{"date":"2026-09-04T00:00:00Z","price":88.58999633789062,"volume":2316400},{"date":"2026-09-08T00:00:00Z","price":90.0999984741211,"volume":1302500},{"date":"2026-09-09T00:00:00Z","price":91.63999938964844,"volume":1097400},{"date":"2026-09-10T00:00:00Z","price":91.2300033569336,"volume":983200},{"date":"2026-09-11T00:00:00Z","price":91.88999938964844,"volume":1214400},{"date":"2026-09-14T00:00:00Z","price":91.13999938964844,"volume":1464200},{"date":"2026-09-15T00:00:00Z","price":93.12000274658203,"volume":1033000},{"date":"2026-09-16T00:00:00Z","price":90.83999633789062,"volume":1504500},{"date":"2026-09-17T00:00:00Z","price":91.58999633789062,"volume":973900},{"date":"2026-09-18T00:00:00Z","price":90.81999969482422,"volume":986700},{"date":"2026-09-21T00:00:00Z","price":90.05999755859375,"volume":1585600},{"date":"2026-09-22T00:00:00Z","price":89.8499984741211,"volume":1738500},{"date":"2026-09-23T00:00:00Z","price":91.66999816894531,"volume":2113600},{"date":"2026-09-24T00:00:00Z","price":91.88999938964844,"volume":1504200},{"date":"2026-09-25T00:00:00Z","price":90.94000244140625,"volume":1557300},{"date":"2026-09-28T00:00:00Z","price":90.33999633789062,"volume":2129000},{"date":"2026-09-29T00:00:00Z","price":87.70999908447266,"volume":1327100},{"date":"2026-09-30T00:00:00Z","price":85.5,"volume":1893200},{"date":"2026-10-01T00:00:00Z","price":84.51000213623047,"volume":2755500},{"date":"2026-10-02T00:00:00Z","price":84.4000015258789,"volume":2480500},{"date":"2026-10-05T00:00:00Z","price":84.37000274658203,"volume":2533000},{"date":"2026-10-06T00:00:00Z","price":83.9800033569336,"volume":4150000},{"date":"2026-10-07T00:00:00Z","price":84.2300033569336,"volume":1924300},{"date":"2026-10-08T00:00:00Z","price":86.0199966430664,"volume":3311400},{"date":"2026-10-09T00:00:00Z","price":86.11000061035156,"volume":4110600},{"date":"2026-10-12T00:00:00Z","price":88.37000274658203,"volume":1799300},{"date":"2026-10-13T00:00:00Z","price":88.94999694824219,"volume":2606300},{"date":"2026-10-14T00:00:00Z","price":89.63999938964844,"volume":2678800},{"date":"2026-10-15T00:00:00Z","price":88.48999786376953,"volume":3658700},{"date":"2026-10-16T00:00:00Z","price":91.33999633789062,"volume":2901800},{"date":"2026-10-19T00:00:00Z","price":89.94999694824219,"volume":1639900},{"date":"2026-10-20T00:00:00Z","price":90.08000183105469,"volume":3321800},{"date":"2026-10-21T00:00:00Z","price":90.33999633789062,"volume":2934200},{"date":"2026-10-22T00:00:00Z","price":90.95999908447266,"volume":1793700},{"date":"2026-10-23T00:00:00Z","price":92.77999877929688,"volume":2244600},{"date":"2026-10-26T00:00:00Z","price":93.76000213623047,"volume":1186400},{"date":"2026-10-27T00:00:00Z","price":92.3499984741211,"volume":1013800},{"date":"2026-10-28T00:00:00Z","price":92.87999725341797,"volume":1019700},{"date":"2026-10-29T00:00:00Z","price":94.02999877929688,"volume":1041900},{"date":"2026-10-30T00:00:00Z","price":95.33000183105469,"volume":1272500},{"date":"2026-11-02T00:00:00Z","price":92.77999877929688,"volume":1256700},{"date":"2026-11-03T00:00:00Z","price":92.69999694824219,"volume":1100600},{"date":"2026-11-04T00:00:00Z","price":90.45999908447266,"volume":2762800},{"date":"2026-11-05T00:00:00Z","price":88.75,"volume":1647500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.86,"return90d":18.649727779542324,"avgDollarVolume":162566197.67040676,"historyDays":277,"eligible":true,"volatility":22.692837500513168,"rsi14":41.99135996557575,"sma200":85.79964984893799,"relativeVolume":0.9022704433788732,"high52":95.33000183105469,"low52":60.9900016784668,"rank":76,"score":24.242424242424242,"peSource":"https://finance.yahoo.com/quote/TTE/","peFetchedAt":"2026-11-06T02:49:45.860903+00:00","peStatus":"reported"},{"ticker":"SHOP","companyName":"Shopify Inc. Class A Subordinate Voting Shares","sector":"Technology","price":143.75,"change":-9.279998779296875,"changePercent":-6.0641696747842815,"marketCap":196876463649.0,"volume":12210500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":149.57000732421875,"volume":6733300},{"date":"2025-10-02T00:00:00Z","price":151.3000030517578,"volume":7272300},{"date":"2025-10-03T00:00:00Z","price":161.13999938964844,"volume":15740200},{"date":"2025-10-06T00:00:00Z","price":164.5,"volume":11317600},{"date":"2025-10-07T00:00:00Z","price":161.27999877929688,"volume":6971900},{"date":"2025-10-08T00:00:00Z","price":166.42999267578125,"volume":7366600},{"date":"2025-10-09T00:00:00Z","price":163.8699951171875,"volume":7050500},{"date":"2025-10-10T00:00:00Z","price":151.02000427246094,"volume":12431500},{"date":"2025-10-13T00:00:00Z","price":153.66000366210938,"volume":7986400},{"date":"2025-10-14T00:00:00Z","price":152.8800048828125,"volume":8698200},{"date":"2025-10-15T00:00:00Z","price":156.2100067138672,"volume":6010000},{"date":"2025-10-16T00:00:00Z","price":156.57000732421875,"volume":8937700},{"date":"2025-10-17T00:00:00Z","price":157.75999450683594,"volume":7595100},{"date":"2025-10-20T00:00:00Z","price":164.7100067138672,"volume":6266200},{"date":"2025-10-21T00:00:00Z","price":162.63999938964844,"volume":6138500},{"date":"2025-10-22T00:00:00Z","price":162.00999450683594,"volume":6207000},{"date":"2025-10-23T00:00:00Z","price":167.02999877929688,"volume":6171500},{"date":"2025-10-24T00:00:00Z","price":172.9499969482422,"volume":8382300},{"date":"2025-10-27T00:00:00Z","price":175.05999755859375,"volume":9929500},{"date":"2025-10-28T00:00:00Z","price":178.9600067138672,"volume":7167800},{"date":"2025-10-29T00:00:00Z","price":179.00999450683594,"volume":10790100},{"date":"2025-10-30T00:00:00Z","price":173.61000061035156,"volume":9394500},{"date":"2025-10-31T00:00:00Z","price":173.86000061035156,"volume":10953300},{"date":"2025-11-03T00:00:00Z","price":172.94000244140625,"volume":14631500},{"date":"2025-11-04T00:00:00Z","price":160.94000244140625,"volume":16121600},{"date":"2025-11-05T00:00:00Z","price":162.9199981689453,"volume":9710600},{"date":"2025-11-06T00:00:00Z","price":156.0500030517578,"volume":10030000},{"date":"2025-11-07T00:00:00Z","price":152.41000366210938,"volume":11322800},{"date":"2025-11-10T00:00:00Z","price":158.8800048828125,"volume":10493300},{"date":"2025-11-11T00:00:00Z","price":158.94000244140625,"volume":5344200},{"date":"2025-11-12T00:00:00Z","price":156.58999633789062,"volume":6585700},{"date":"2025-11-13T00:00:00Z","price":146.33999633789062,"volume":11351200},{"date":"2025-11-14T00:00:00Z","price":146.0399932861328,"volume":8384300},{"date":"2025-11-17T00:00:00Z","price":139.92999267578125,"volume":12531800},{"date":"2025-11-18T00:00:00Z","price":140.4499969482422,"volume":12873800},{"date":"2025-11-19T00:00:00Z","price":146.0,"volume":9572000},{"date":"2025-11-20T00:00:00Z","price":144.55999755859375,"volume":13447300},{"date":"2025-11-21T00:00:00Z","price":147.8000030517578,"volume":10260300},{"date":"2025-11-24T00:00:00Z","price":155.30999755859375,"volume":9141900},{"date":"2025-11-25T00:00:00Z","price":157.3699951171875,"volume":8587900},{"date":"2025-11-26T00:00:00Z","price":159.33999633789062,"volume":5239100},{"date":"2025-11-28T00:00:00Z","price":158.63999938964844,"volume":4200900},{"date":"2025-12-01T00:00:00Z","price":149.27999877929688,"volume":11746800},{"date":"2025-12-02T00:00:00Z","price":156.8300018310547,"volume":8429300},{"date":"2025-12-03T00:00:00Z","price":160.0,"volume":5579800},{"date":"2025-12-04T00:00:00Z","price":162.30999755859375,"volume":5415000},{"date":"2025-12-05T00:00:00Z","price":161.0800018310547,"volume":5440100},{"date":"2025-12-08T00:00:00Z","price":158.41000366210938,"volume":4834500},{"date":"2025-12-09T00:00:00Z","price":159.88999938964844,"volume":4823800},{"date":"2025-12-10T00:00:00Z","price":168.4199981689453,"volume":7503400},{"date":"2025-12-11T00:00:00Z","price":164.75,"volume":5192000},{"date":"2025-12-12T00:00:00Z","price":164.19000244140625,"volume":6266400},{"date":"2025-12-15T00:00:00Z","price":159.85000610351562,"volume":6927300},{"date":"2025-12-16T00:00:00Z","price":163.13999938964844,"volume":6398000},{"date":"2025-12-17T00:00:00Z","price":161.72999572753906,"volume":8759000},{"date":"2025-12-18T00:00:00Z","price":166.8000030517578,"volume":7835000},{"date":"2025-12-19T00:00:00Z","price":169.57000732421875,"volume":13849000},{"date":"2025-12-22T00:00:00Z","price":169.6699981689453,"volume":5399700},{"date":"2025-12-23T00:00:00Z","price":169.52999877929688,"volume":3487500},{"date":"2025-12-24T00:00:00Z","price":169.4499969482422,"volume":1832100},{"date":"2025-12-26T00:00:00Z","price":170.8300018310547,"volume":2574400},{"date":"2025-12-29T00:00:00Z","price":167.8800048828125,"volume":3055200},{"date":"2025-12-30T00:00:00Z","price":163.74000549316406,"volume":4812400},{"date":"2025-12-31T00:00:00Z","price":160.97000122070312,"volume":4217100},{"date":"2026-01-02T00:00:00Z","price":157.1999969482422,"volume":6533000},{"date":"2026-01-05T00:00:00Z","price":166.2100067138672,"volume":5824500},{"date":"2026-01-06T00:00:00Z","price":168.4499969482422,"volume":5108100},{"date":"2026-01-07T00:00:00Z","price":166.74000549316406,"volume":4063800},{"date":"2026-01-08T00:00:00Z","price":168.27999877929688,"volume":4436200},{"date":"2026-01-09T00:00:00Z","price":164.47999572753906,"volume":5068700},{"date":"2026-01-12T00:00:00Z","price":167.92999267578125,"volume":5616700},{"date":"2026-01-13T00:00:00Z","price":167.44000244140625,"volume":4803100},{"date":"2026-01-14T00:00:00Z","price":157.50999450683594,"volume":10857600},{"date":"2026-01-15T00:00:00Z","price":157.99000549316406,"volume":4860100},{"date":"2026-01-16T00:00:00Z","price":155.80999755859375,"volume":8149300},{"date":"2026-01-20T00:00:00Z","price":144.5,"volume":13203600},{"date":"2026-01-21T00:00:00Z","price":138.5399932861328,"volume":15901700},{"date":"2026-01-22T00:00:00Z","price":137.63999938964844,"volume":9625600},{"date":"2026-01-23T00:00:00Z","price":137.88999938964844,"volume":9622900},{"date":"2026-01-26T00:00:00Z","price":136.30999755859375,"volume":6556200},{"date":"2026-01-27T00:00:00Z","price":137.5,"volume":7099300},{"date":"2026-01-28T00:00:00Z","price":138.9199981689453,"volume":9766700},{"date":"2026-01-29T00:00:00Z","price":143.63999938964844,"volume":12837700},{"date":"2026-01-30T00:00:00Z","price":131.22999572753906,"volume":13555600},{"date":"2026-02-02T00:00:00Z","price":132.1999969482422,"volume":12260500},{"date":"2026-02-03T00:00:00Z","price":119.29000091552734,"volume":25738400},{"date":"2026-02-04T00:00:00Z","price":114.0199966430664,"volume":20766200},{"date":"2026-02-05T00:00:00Z","price":111.23999786376953,"volume":17889700},{"date":"2026-02-06T00:00:00Z","price":112.05000305175781,"volume":14028400},{"date":"2026-02-09T00:00:00Z","price":118.4000015258789,"volume":14092800},{"date":"2026-02-10T00:00:00Z","price":127.23999786376953,"volume":26855400},{"date":"2026-02-11T00:00:00Z","price":118.70999908447266,"volume":53300400},{"date":"2026-02-12T00:00:00Z","price":110.66000366210938,"volume":36841700},{"date":"2026-02-13T00:00:00Z","price":112.69999694824219,"volume":18849900},{"date":"2026-02-17T00:00:00Z","price":113.54000091552734,"volume":14655600},{"date":"2026-02-18T00:00:00Z","price":121.63999938964844,"volume":18690000},{"date":"2026-02-19T00:00:00Z","price":123.80000305175781,"volume":12465200},{"date":"2026-02-20T00:00:00Z","price":126.19999694824219,"volume":14668900},{"date":"2026-02-23T00:00:00Z","price":117.27999877929688,"volume":12764100},{"date":"2026-02-24T00:00:00Z","price":116.93000030517578,"volume":11262500},{"date":"2026-02-25T00:00:00Z","price":120.30999755859375,"volume":10218200},{"date":"2026-02-26T00:00:00Z","price":125.94000244140625,"volume":12059600},{"date":"2026-02-27T00:00:00Z","price":120.7300033569336,"volume":10032800},{"date":"2026-03-02T00:00:00Z","price":119.37999725341797,"volume":8337000},{"date":"2026-03-03T00:00:00Z","price":121.87000274658203,"volume":12717600},{"date":"2026-03-04T00:00:00Z","price":129.64999389648438,"volume":11458200},{"date":"2026-03-05T00:00:00Z","price":134.7899932861328,"volume":13176800},{"date":"2026-03-06T00:00:00Z","price":130.1999969482422,"volume":15748300},{"date":"2026-03-09T00:00:00Z","price":133.5,"volume":9328900},{"date":"2026-03-10T00:00:00Z","price":129.36000061035156,"volume":6998900},{"date":"2026-03-11T00:00:00Z","price":129.52000427246094,"volume":6176400},{"date":"2026-03-12T00:00:00Z","price":126.16999816894531,"volume":5824800},{"date":"2026-03-13T00:00:00Z","price":122.95999908447266,"volume":7840400},{"date":"2026-03-16T00:00:00Z","price":126.58000183105469,"volume":4878700},{"date":"2026-03-17T00:00:00Z","price":127.80000305175781,"volume":4998400},{"date":"2026-03-18T00:00:00Z","price":123.75,"volume":6728800},{"date":"2026-03-19T00:00:00Z","price":122.37000274658203,"volume":7204400},{"date":"2026-03-20T00:00:00Z","price":116.77999877929688,"volume":11955500},{"date":"2026-03-23T00:00:00Z","price":121.0999984741211,"volume":8785200},{"date":"2026-03-24T00:00:00Z","price":116.1500015258789,"volume":13321800},{"date":"2026-03-25T00:00:00Z","price":118.41999816894531,"volume":8161600},{"date":"2026-03-26T00:00:00Z","price":115.43000030517578,"volume":7715300},{"date":"2026-03-27T00:00:00Z","price":111.8499984741211,"volume":7732500},{"date":"2026-03-30T00:00:00Z","price":111.7699966430664,"volume":7551800},{"date":"2026-03-31T00:00:00Z","price":118.62000274658203,"volume":9999800},{"date":"2026-04-01T00:00:00Z","price":118.5199966430664,"volume":6353500},{"date":"2026-04-02T00:00:00Z","price":118.25,"volume":7089700},{"date":"2026-04-06T00:00:00Z","price":118.80000305175781,"volume":4679000},{"date":"2026-04-07T00:00:00Z","price":117.05999755859375,"volume":5941700},{"date":"2026-04-08T00:00:00Z","price":120.0999984741211,"volume":7897700},{"date":"2026-04-09T00:00:00Z","price":112.37999725341797,"volume":10547600},{"date":"2026-04-10T00:00:00Z","price":110.79000091552734,"volume":8974900},{"date":"2026-04-13T00:00:00Z","price":114.97000122070312,"volume":10507200},{"date":"2026-04-14T00:00:00Z","price":117.63999938964844,"volume":9095000},{"date":"2026-04-15T00:00:00Z","price":127.41000366210938,"volume":9309000},{"date":"2026-04-16T00:00:00Z","price":126.94000244140625,"volume":6792800},{"date":"2026-04-17T00:00:00Z","price":131.14999389648438,"volume":8838100},{"date":"2026-04-20T00:00:00Z","price":135.13999938964844,"volume":5696100},{"date":"2026-04-21T00:00:00Z","price":131.1300048828125,"volume":6996700},{"date":"2026-04-22T00:00:00Z","price":131.9600067138672,"volume":5804500},{"date":"2026-04-23T00:00:00Z","price":124.2300033569336,"volume":7913000},{"date":"2026-04-24T00:00:00Z","price":125.83000183105469,"volume":8409000},{"date":"2026-04-27T00:00:00Z","price":124.2300033569336,"volume":4027800},{"date":"2026-04-28T00:00:00Z","price":122.05000305175781,"volume":4926900},{"date":"2026-04-29T00:00:00Z","price":121.26000213623047,"volume":5145800},{"date":"2026-04-30T00:00:00Z","price":121.12999725341797,"volume":6792700},{"date":"2026-05-01T00:00:00Z","price":127.66999816894531,"volume":7936300},{"date":"2026-05-04T00:00:00Z","price":127.55000305175781,"volume":11194400},{"date":"2026-05-05T00:00:00Z","price":107.62999725341797,"volume":39763000},{"date":"2026-05-06T00:00:00Z","price":105.44000244140625,"volume":24641100},{"date":"2026-05-07T00:00:00Z","price":111.73999786376953,"volume":22724800},{"date":"2026-05-08T00:00:00Z","price":110.41000366210938,"volume":14507600},{"date":"2026-05-11T00:00:00Z","price":102.54000091552734,"volume":18802600},{"date":"2026-05-12T00:00:00Z","price":99.83999633789062,"volume":14215700},{"date":"2026-05-13T00:00:00Z","price":95.4000015258789,"volume":20772100},{"date":"2026-05-14T00:00:00Z","price":97.41999816894531,"volume":16595400},{"date":"2026-05-15T00:00:00Z","price":100.27999877929688,"volume":15858600},{"date":"2026-05-18T00:00:00Z","price":102.38999938964844,"volume":9972900},{"date":"2026-05-19T00:00:00Z","price":101.01000213623047,"volume":11719200},{"date":"2026-05-20T00:00:00Z","price":105.01000213623047,"volume":8178800},{"date":"2026-05-21T00:00:00Z","price":104.86000061035156,"volume":6949100},{"date":"2026-05-22T00:00:00Z","price":103.0,"volume":10557300},{"date":"2026-05-26T00:00:00Z","price":104.9000015258789,"volume":7984000},{"date":"2026-05-27T00:00:00Z","price":106.5999984741211,"volume":8343800},{"date":"2026-05-28T00:00:00Z","price":115.02999877929688,"volume":14633300},{"date":"2026-05-29T00:00:00Z","price":118.70999908447266,"volume":12083600},{"date":"2026-06-01T00:00:00Z","price":124.12000274658203,"volume":10720400},{"date":"2026-06-02T00:00:00Z","price":117.01000213623047,"volume":9304100},{"date":"2026-06-03T00:00:00Z","price":112.94000244140625,"volume":7572600},{"date":"2026-06-04T00:00:00Z","price":116.04000091552734,"volume":7143400},{"date":"2026-06-05T00:00:00Z","price":109.54000091552734,"volume":8104600},{"date":"2026-06-08T00:00:00Z","price":110.77999877929688,"volume":7011600},{"date":"2026-06-09T00:00:00Z","price":110.41999816894531,"volume":7829400},{"date":"2026-06-10T00:00:00Z","price":108.19999694824219,"volume":7390800},{"date":"2026-06-11T00:00:00Z","price":110.47000122070312,"volume":8245600},{"date":"2026-06-12T00:00:00Z","price":108.23999786376953,"volume":8805300},{"date":"2026-06-15T00:00:00Z","price":112.48999786376953,"volume":6830200},{"date":"2026-06-16T00:00:00Z","price":113.2300033569336,"volume":5486500},{"date":"2026-06-17T00:00:00Z","price":108.08999633789062,"volume":8775800},{"date":"2026-06-18T00:00:00Z","price":108.8499984741211,"volume":10064100},{"date":"2026-06-22T00:00:00Z","price":107.9800033569336,"volume":8596200},{"date":"2026-06-23T00:00:00Z","price":107.68000030517578,"volume":10628400},{"date":"2026-06-24T00:00:00Z","price":114.16999816894531,"volume":20112100},{"date":"2026-06-25T00:00:00Z","price":111.62000274658203,"volume":7904200},{"date":"2026-06-26T00:00:00Z","price":116.86000061035156,"volume":9946400},{"date":"2026-06-29T00:00:00Z","price":114.20999908447266,"volume":9919000},{"date":"2026-06-30T00:00:00Z","price":114.18000030517578,"volume":6608900},{"date":"2026-07-01T00:00:00Z","price":121.62999725341797,"volume":8405100},{"date":"2026-07-02T00:00:00Z","price":119.45999908447266,"volume":6759600},{"date":"2026-07-06T00:00:00Z","price":120.13999938964844,"volume":7336500},{"date":"2026-07-07T00:00:00Z","price":121.87999725341797,"volume":10339700},{"date":"2026-07-08T00:00:00Z","price":119.22000122070312,"volume":5652400},{"date":"2026-07-09T00:00:00Z","price":123.16999816894531,"volume":6455800},{"date":"2026-07-10T00:00:00Z","price":122.54000091552734,"volume":5465000},{"date":"2026-07-13T00:00:00Z","price":124.73999786376953,"volume":6761000},{"date":"2026-07-14T00:00:00Z","price":125.68000030517578,"volume":4817300},{"date":"2026-07-15T00:00:00Z","price":123.55000305175781,"volume":8375300},{"date":"2026-07-16T00:00:00Z","price":125.05999755859375,"volume":8234200},{"date":"2026-07-17T00:00:00Z","price":123.55999755859375,"volume":6434900},{"date":"2026-07-20T00:00:00Z","price":124.4800033569336,"volume":7455100},{"date":"2026-07-21T00:00:00Z","price":123.02999877929688,"volume":6849200},{"date":"2026-07-22T00:00:00Z","price":118.41999816894531,"volume":7755600},{"date":"2026-07-23T00:00:00Z","price":112.0,"volume":10553700},{"date":"2026-07-24T00:00:00Z","price":113.75,"volume":7444000},{"date":"2026-07-27T00:00:00Z","price":126.87999725341797,"volume":11329000},{"date":"2026-07-28T00:00:00Z","price":130.27999877929688,"volume":10244900},{"date":"2026-07-29T00:00:00Z","price":129.1699981689453,"volume":7522000},{"date":"2026-07-30T00:00:00Z","price":122.4000015258789,"volume":10710700},{"date":"2026-07-31T00:00:00Z","price":117.1500015258789,"volume":12605100},{"date":"2026-08-03T00:00:00Z","price":117.01000213623047,"volume":9187100},{"date":"2026-08-04T00:00:00Z","price":123.30000305175781,"volume":21452100},{"date":"2026-08-05T00:00:00Z","price":144.24000549316406,"volume":41541500},{"date":"2026-08-06T00:00:00Z","price":147.44000244140625,"volume":17541800},{"date":"2026-08-07T00:00:00Z","price":151.57000732421875,"volume":13405000},{"date":"2026-08-10T00:00:00Z","price":155.17999267578125,"volume":10816700},{"date":"2026-08-11T00:00:00Z","price":152.61000061035156,"volume":8276200},{"date":"2026-08-12T00:00:00Z","price":150.41000366210938,"volume":5879000},{"date":"2026-08-13T00:00:00Z","price":158.52999877929688,"volume":8125500},{"date":"2026-08-14T00:00:00Z","price":154.32000732421875,"volume":5489400},{"date":"2026-08-17T00:00:00Z","price":148.64999389648438,"volume":7748300},{"date":"2026-08-18T00:00:00Z","price":146.5800018310547,"volume":6721400},{"date":"2026-08-19T00:00:00Z","price":146.5800018310547,"volume":6195400},{"date":"2026-08-20T00:00:00Z","price":147.17999267578125,"volume":5935300},{"date":"2026-08-21T00:00:00Z","price":149.25,"volume":5317000},{"date":"2026-08-24T00:00:00Z","price":149.8000030517578,"volume":5560000},{"date":"2026-08-25T00:00:00Z","price":153.8800048828125,"volume":5955700},{"date":"2026-08-26T00:00:00Z","price":150.2899932861328,"volume":5708500},{"date":"2026-08-27T00:00:00Z","price":154.3300018310547,"volume":6705200},{"date":"2026-08-28T00:00:00Z","price":152.89999389648438,"volume":4989400},{"date":"2026-08-31T00:00:00Z","price":147.3699951171875,"volume":7014400},{"date":"2026-09-01T00:00:00Z","price":139.82000732421875,"volume":9151300},{"date":"2026-09-02T00:00:00Z","price":141.8699951171875,"volume":6209300},{"date":"2026-09-03T00:00:00Z","price":145.8800048828125,"volume":5951700},{"date":"2026-09-04T00:00:00Z","price":145.08999633789062,"volume":6903900},{"date":"2026-09-08T00:00:00Z","price":134.10000610351562,"volume":14016200},{"date":"2026-09-09T00:00:00Z","price":126.79000091552734,"volume":14330500},{"date":"2026-09-10T00:00:00Z","price":126.5999984741211,"volume":12127800},{"date":"2026-09-11T00:00:00Z","price":128.7899932861328,"volume":10779500},{"date":"2026-09-14T00:00:00Z","price":133.88999938964844,"volume":7637600},{"date":"2026-09-15T00:00:00Z","price":129.86000061035156,"volume":6179500},{"date":"2026-09-16T00:00:00Z","price":129.9600067138672,"volume":6379000},{"date":"2026-09-17T00:00:00Z","price":128.60000610351562,"volume":7019700},{"date":"2026-09-18T00:00:00Z","price":128.5,"volume":11101600},{"date":"2026-09-21T00:00:00Z","price":137.9199981689453,"volume":16650100},{"date":"2026-09-22T00:00:00Z","price":147.74000549316406,"volume":25466400},{"date":"2026-09-23T00:00:00Z","price":142.33999633789062,"volume":20896200},{"date":"2026-09-24T00:00:00Z","price":145.16000366210938,"volume":9457700},{"date":"2026-09-25T00:00:00Z","price":142.25,"volume":5991700},{"date":"2026-09-28T00:00:00Z","price":144.00999450683594,"volume":8150500},{"date":"2026-09-29T00:00:00Z","price":148.25999450683594,"volume":8709700},{"date":"2026-09-30T00:00:00Z","price":148.3000030517578,"volume":7010300},{"date":"2026-10-01T00:00:00Z","price":149.08999633789062,"volume":4930500},{"date":"2026-10-02T00:00:00Z","price":151.38999938964844,"volume":5730900},{"date":"2026-10-05T00:00:00Z","price":160.11000061035156,"volume":8948900},{"date":"2026-10-06T00:00:00Z","price":164.44000244140625,"volume":9777400},{"date":"2026-10-07T00:00:00Z","price":166.02999877929688,"volume":6475200},{"date":"2026-10-08T00:00:00Z","price":164.55999755859375,"volume":7221000},{"date":"2026-10-09T00:00:00Z","price":170.85000610351562,"volume":6758100},{"date":"2026-10-12T00:00:00Z","price":179.22000122070312,"volume":12444400},{"date":"2026-10-13T00:00:00Z","price":176.52000427246094,"volume":7014200},{"date":"2026-10-14T00:00:00Z","price":172.5,"volume":8357100},{"date":"2026-10-15T00:00:00Z","price":178.13999938964844,"volume":10698200},{"date":"2026-10-16T00:00:00Z","price":169.52000427246094,"volume":15244000},{"date":"2026-10-19T00:00:00Z","price":171.05999755859375,"volume":6729100},{"date":"2026-10-20T00:00:00Z","price":173.47999572753906,"volume":6728400},{"date":"2026-10-21T00:00:00Z","price":174.2899932861328,"volume":6674600},{"date":"2026-10-22T00:00:00Z","price":168.80999755859375,"volume":10934800},{"date":"2026-10-23T00:00:00Z","price":168.67999267578125,"volume":4101800},{"date":"2026-10-26T00:00:00Z","price":168.17999267578125,"volume":5222200},{"date":"2026-10-27T00:00:00Z","price":165.80999755859375,"volume":5483300},{"date":"2026-10-28T00:00:00Z","price":168.22000122070312,"volume":5685400},{"date":"2026-10-29T00:00:00Z","price":166.88999938964844,"volume":4549800},{"date":"2026-10-30T00:00:00Z","price":157.49000549316406,"volume":10534600},{"date":"2026-11-02T00:00:00Z","price":156.22000122070312,"volume":13932000},{"date":"2026-11-03T00:00:00Z","price":142.57000732421875,"volume":24768700},{"date":"2026-11-04T00:00:00Z","price":153.02999877929688,"volume":13144300},{"date":"2026-11-05T00:00:00Z","price":143.75,"volume":12210500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":88.19,"return90d":18.186305390186487,"avgDollarVolume":1343276440.1186383,"historyDays":277,"eligible":true,"volatility":54.613659259804514,"rsi14":28.894335899960282,"sma200":129.87869995117188,"relativeVolume":1.371582239323036,"high52":179.22000122070312,"low52":95.4000015258789,"rank":77,"score":23.232323232323232,"peSource":"https://finance.yahoo.com/quote/SHOP/","peFetchedAt":"2026-11-06T02:49:46.165057+00:00","peStatus":"reported"},{"ticker":"ADI","companyName":"Analog Devices Inc. Common Stock","sector":"Technology","price":361.010009765625,"change":-45.22998046875,"changePercent":-11.133807984451538,"marketCap":196849874502.0,"volume":13100900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":239.27999877929688,"volume":4916300},{"date":"2025-10-02T00:00:00Z","price":241.6699981689453,"volume":2774100},{"date":"2025-10-03T00:00:00Z","price":241.99000549316406,"volume":2118500},{"date":"2025-10-06T00:00:00Z","price":242.5,"volume":4021200},{"date":"2025-10-07T00:00:00Z","price":233.75,"volume":3397800},{"date":"2025-10-08T00:00:00Z","price":237.92999267578125,"volume":4017900},{"date":"2025-10-09T00:00:00Z","price":237.8800048828125,"volume":3069200},{"date":"2025-10-10T00:00:00Z","price":225.32000732421875,"volume":4425100},{"date":"2025-10-13T00:00:00Z","price":234.6699981689453,"volume":4609900},{"date":"2025-10-14T00:00:00Z","price":235.39999389648438,"volume":3431200},{"date":"2025-10-15T00:00:00Z","price":238.14999389648438,"volume":2773700},{"date":"2025-10-16T00:00:00Z","price":241.61000061035156,"volume":2898700},{"date":"2025-10-17T00:00:00Z","price":242.8699951171875,"volume":2401200},{"date":"2025-10-20T00:00:00Z","price":246.22000122070312,"volume":2759700},{"date":"2025-10-21T00:00:00Z","price":246.3699951171875,"volume":2361300},{"date":"2025-10-22T00:00:00Z","price":240.36000061035156,"volume":5270800},{"date":"2025-10-23T00:00:00Z","price":243.2899932861328,"volume":2774900},{"date":"2025-10-24T00:00:00Z","price":238.00999450683594,"volume":3489000},{"date":"2025-10-27T00:00:00Z","price":243.00999450683594,"volume":3506200},{"date":"2025-10-28T00:00:00Z","price":239.35000610351562,"volume":2421000},{"date":"2025-10-29T00:00:00Z","price":235.0399932861328,"volume":3438500},{"date":"2025-10-30T00:00:00Z","price":232.89999389648438,"volume":2940400},{"date":"2025-10-31T00:00:00Z","price":234.1300048828125,"volume":2698100},{"date":"2025-11-03T00:00:00Z","price":233.61000061035156,"volume":2266900},{"date":"2025-11-04T00:00:00Z","price":229.3800048828125,"volume":3956600},{"date":"2025-11-05T00:00:00Z","price":236.0,"volume":2971900},{"date":"2025-11-06T00:00:00Z","price":232.8800048828125,"volume":3126800},{"date":"2025-11-07T00:00:00Z","price":228.47999572753906,"volume":4583600},{"date":"2025-11-10T00:00:00Z","price":232.0,"volume":3264100},{"date":"2025-11-11T00:00:00Z","price":233.41000366210938,"volume":3159900},{"date":"2025-11-12T00:00:00Z","price":241.44000244140625,"volume":4677300},{"date":"2025-11-13T00:00:00Z","price":237.52999877929688,"volume":4897200},{"date":"2025-11-14T00:00:00Z","price":234.88999938964844,"volume":3319600},{"date":"2025-11-17T00:00:00Z","price":229.94000244140625,"volume":3885000},{"date":"2025-11-18T00:00:00Z","price":230.1300048828125,"volume":3953400},{"date":"2025-11-19T00:00:00Z","price":232.1999969482422,"volume":2790300},{"date":"2025-11-20T00:00:00Z","price":225.1999969482422,"volume":4316600},{"date":"2025-11-21T00:00:00Z","price":232.32000732421875,"volume":4467200},{"date":"2025-11-24T00:00:00Z","price":239.39999389648438,"volume":8219900},{"date":"2025-11-25T00:00:00Z","price":252.02000427246094,"volume":7515100},{"date":"2025-11-26T00:00:00Z","price":257.9200134277344,"volume":5253100},{"date":"2025-11-28T00:00:00Z","price":265.3399963378906,"volume":2589700},{"date":"2025-12-01T00:00:00Z","price":266.510009765625,"volume":7333500},{"date":"2025-12-02T00:00:00Z","price":272.9700012207031,"volume":5266400},{"date":"2025-12-03T00:00:00Z","price":278.239990234375,"volume":4203100},{"date":"2025-12-04T00:00:00Z","price":277.260009765625,"volume":3253800},{"date":"2025-12-05T00:00:00Z","price":281.2900085449219,"volume":3834100},{"date":"2025-12-08T00:00:00Z","price":279.1300048828125,"volume":3190800},{"date":"2025-12-09T00:00:00Z","price":276.239990234375,"volume":2584600},{"date":"2025-12-10T00:00:00Z","price":281.57000732421875,"volume":5176700},{"date":"2025-12-11T00:00:00Z","price":283.3900146484375,"volume":2840000},{"date":"2025-12-12T00:00:00Z","price":279.32000732421875,"volume":4182300},{"date":"2025-12-15T00:00:00Z","price":280.44000244140625,"volume":3594500},{"date":"2025-12-16T00:00:00Z","price":278.3999938964844,"volume":3625300},{"date":"2025-12-17T00:00:00Z","price":271.0400085449219,"volume":4006000},{"date":"2025-12-18T00:00:00Z","price":274.9200134277344,"volume":4104700},{"date":"2025-12-19T00:00:00Z","price":274.44000244140625,"volume":9419900},{"date":"2025-12-22T00:00:00Z","price":275.82000732421875,"volume":3369600},{"date":"2025-12-23T00:00:00Z","price":276.7300109863281,"volume":1763400},{"date":"2025-12-24T00:00:00Z","price":277.55999755859375,"volume":887700},{"date":"2025-12-26T00:00:00Z","price":276.8399963378906,"volume":1746400},{"date":"2025-12-29T00:00:00Z","price":275.6300048828125,"volume":1747900},{"date":"2025-12-30T00:00:00Z","price":274.82000732421875,"volume":1287400},{"date":"2025-12-31T00:00:00Z","price":271.20001220703125,"volume":1790900},{"date":"2026-01-02T00:00:00Z","price":273.739990234375,"volume":3608900},{"date":"2026-01-05T00:00:00Z","price":277.2900085449219,"volume":3006700},{"date":"2026-01-06T00:00:00Z","price":292.94000244140625,"volume":6428000},{"date":"2026-01-07T00:00:00Z","price":292.8900146484375,"volume":3570200},{"date":"2026-01-08T00:00:00Z","price":299.1600036621094,"volume":3775500},{"date":"2026-01-09T00:00:00Z","price":300.92999267578125,"volume":3088100},{"date":"2026-01-12T00:00:00Z","price":293.8599853515625,"volume":3308200},{"date":"2026-01-13T00:00:00Z","price":296.2099914550781,"volume":2759600},{"date":"2026-01-14T00:00:00Z","price":297.989990234375,"volume":3597400},{"date":"2026-01-15T00:00:00Z","price":302.1000061035156,"volume":4087000},{"date":"2026-01-16T00:00:00Z","price":300.25,"volume":4261100},{"date":"2026-01-20T00:00:00Z","price":295.6700134277344,"volume":4321000},{"date":"2026-01-21T00:00:00Z","price":304.9700012207031,"volume":3753900},{"date":"2026-01-22T00:00:00Z","price":308.5199890136719,"volume":2793700},{"date":"2026-01-23T00:00:00Z","price":305.6000061035156,"volume":2907000},{"date":"2026-01-26T00:00:00Z","price":304.010009765625,"volume":2757700},{"date":"2026-01-27T00:00:00Z","price":303.8299865722656,"volume":3552700},{"date":"2026-01-28T00:00:00Z","price":317.6300048828125,"volume":3888300},{"date":"2026-01-29T00:00:00Z","price":318.70001220703125,"volume":3131800},{"date":"2026-01-30T00:00:00Z","price":310.8800048828125,"volume":4405600},{"date":"2026-02-02T00:00:00Z","price":316.8599853515625,"volume":3773000},{"date":"2026-02-03T00:00:00Z","price":311.2900085449219,"volume":5546000},{"date":"2026-02-04T00:00:00Z","price":320.44000244140625,"volume":6275300},{"date":"2026-02-05T00:00:00Z","price":322.1199951171875,"volume":5935700},{"date":"2026-02-06T00:00:00Z","price":320.45001220703125,"volume":6775000},{"date":"2026-02-09T00:00:00Z","price":322.9700012207031,"volume":3163100},{"date":"2026-02-10T00:00:00Z","price":325.1600036621094,"volume":2642000},{"date":"2026-02-11T00:00:00Z","price":337.0,"volume":3908900},{"date":"2026-02-12T00:00:00Z","price":331.3599853515625,"volume":4483000},{"date":"2026-02-13T00:00:00Z","price":337.1000061035156,"volume":3443200},{"date":"2026-02-17T00:00:00Z","price":337.510009765625,"volume":4547600},{"date":"2026-02-18T00:00:00Z","price":346.3699951171875,"volume":8474700},{"date":"2026-02-19T00:00:00Z","price":345.29998779296875,"volume":5101200},{"date":"2026-02-20T00:00:00Z","price":355.0299987792969,"volume":5341300},{"date":"2026-02-23T00:00:00Z","price":355.1499938964844,"volume":4132900},{"date":"2026-02-24T00:00:00Z","price":356.0899963378906,"volume":4541300},{"date":"2026-02-25T00:00:00Z","price":360.79998779296875,"volume":3425000},{"date":"2026-02-26T00:00:00Z","price":354.3500061035156,"volume":4662700},{"date":"2026-02-27T00:00:00Z","price":355.7900085449219,"volume":6109500},{"date":"2026-03-02T00:00:00Z","price":352.4100036621094,"volume":3326000},{"date":"2026-03-03T00:00:00Z","price":338.989990234375,"volume":5312400},{"date":"2026-03-04T00:00:00Z","price":341.510009765625,"volume":3202500},{"date":"2026-03-05T00:00:00Z","price":329.7200012207031,"volume":5368400},{"date":"2026-03-06T00:00:00Z","price":315.80999755859375,"volume":4536700},{"date":"2026-03-09T00:00:00Z","price":319.7099914550781,"volume":5945400},{"date":"2026-03-10T00:00:00Z","price":318.80999755859375,"volume":4351500},{"date":"2026-03-11T00:00:00Z","price":319.2200012207031,"volume":2575600},{"date":"2026-03-12T00:00:00Z","price":307.2699890136719,"volume":4826800},{"date":"2026-03-13T00:00:00Z","price":306.07000732421875,"volume":2792700},{"date":"2026-03-16T00:00:00Z","price":310.9200134277344,"volume":3254900},{"date":"2026-03-17T00:00:00Z","price":313.6600036621094,"volume":2699700},{"date":"2026-03-18T00:00:00Z","price":308.5899963378906,"volume":3555200},{"date":"2026-03-19T00:00:00Z","price":310.44000244140625,"volume":3289100},{"date":"2026-03-20T00:00:00Z","price":309.42999267578125,"volume":7029300},{"date":"2026-03-23T00:00:00Z","price":312.19000244140625,"volume":3495300},{"date":"2026-03-24T00:00:00Z","price":321.8299865722656,"volume":3404200},{"date":"2026-03-25T00:00:00Z","price":322.0299987792969,"volume":2460900},{"date":"2026-03-26T00:00:00Z","price":313.4200134277344,"volume":3923800},{"date":"2026-03-27T00:00:00Z","price":307.44000244140625,"volume":3282100},{"date":"2026-03-30T00:00:00Z","price":303.1000061035156,"volume":3914600},{"date":"2026-03-31T00:00:00Z","price":318.1400146484375,"volume":4285900},{"date":"2026-04-01T00:00:00Z","price":320.5799865722656,"volume":3145000},{"date":"2026-04-02T00:00:00Z","price":318.3399963378906,"volume":2386700},{"date":"2026-04-06T00:00:00Z","price":327.3599853515625,"volume":2353700},{"date":"2026-04-07T00:00:00Z","price":327.4100036621094,"volume":2344400},{"date":"2026-04-08T00:00:00Z","price":346.2099914550781,"volume":4522200},{"date":"2026-04-09T00:00:00Z","price":351.3599853515625,"volume":2927400},{"date":"2026-04-10T00:00:00Z","price":350.1400146484375,"volume":2505100},{"date":"2026-04-13T00:00:00Z","price":350.010009765625,"volume":2485100},{"date":"2026-04-14T00:00:00Z","price":348.6000061035156,"volume":2320400},{"date":"2026-04-15T00:00:00Z","price":347.94000244140625,"volume":2440900},{"date":"2026-04-16T00:00:00Z","price":353.79998779296875,"volume":2198800},{"date":"2026-04-17T00:00:00Z","price":371.45001220703125,"volume":5248200},{"date":"2026-04-20T00:00:00Z","price":381.04998779296875,"volume":4003700},{"date":"2026-04-21T00:00:00Z","price":375.2699890136719,"volume":3296900},{"date":"2026-04-22T00:00:00Z","price":381.4200134277344,"volume":2517700},{"date":"2026-04-23T00:00:00Z","price":403.8800048828125,"volume":4449600},{"date":"2026-04-24T00:00:00Z","price":399.57000732421875,"volume":4512300},{"date":"2026-04-27T00:00:00Z","price":392.5899963378906,"volume":2763800},{"date":"2026-04-28T00:00:00Z","price":383.260009765625,"volume":3846500},{"date":"2026-04-29T00:00:00Z","price":389.30999755859375,"volume":3097800},{"date":"2026-04-30T00:00:00Z","price":402.260009765625,"volume":3746100},{"date":"2026-05-01T00:00:00Z","price":397.69000244140625,"volume":1986900},{"date":"2026-05-04T00:00:00Z","price":397.0199890136719,"volume":1914100},{"date":"2026-05-05T00:00:00Z","price":404.7699890136719,"volume":3343100},{"date":"2026-05-06T00:00:00Z","price":415.6300048828125,"volume":3893600},{"date":"2026-05-07T00:00:00Z","price":408.5199890136719,"volume":3938200},{"date":"2026-05-08T00:00:00Z","price":416.5199890136719,"volume":3754400},{"date":"2026-05-11T00:00:00Z","price":422.7300109863281,"volume":3796800},{"date":"2026-05-12T00:00:00Z","price":419.6499938964844,"volume":4848600},{"date":"2026-05-13T00:00:00Z","price":432.3900146484375,"volume":3486300},{"date":"2026-05-14T00:00:00Z","price":426.7900085449219,"volume":2811400},{"date":"2026-05-15T00:00:00Z","price":417.489990234375,"volume":3709600},{"date":"2026-05-18T00:00:00Z","price":418.5799865722656,"volume":4228500},{"date":"2026-05-19T00:00:00Z","price":414.30999755859375,"volume":6190400},{"date":"2026-05-20T00:00:00Z","price":398.04998779296875,"volume":10353000},{"date":"2026-05-21T00:00:00Z","price":384.2099914550781,"volume":5303500},{"date":"2026-05-22T00:00:00Z","price":397.07000732421875,"volume":6107800},{"date":"2026-05-26T00:00:00Z","price":419.94000244140625,"volume":6628900},{"date":"2026-05-27T00:00:00Z","price":416.8800048828125,"volume":4095400},{"date":"2026-05-28T00:00:00Z","price":419.010009765625,"volume":5055600},{"date":"2026-05-29T00:00:00Z","price":413.8500061035156,"volume":5507900},{"date":"2026-06-01T00:00:00Z","price":402.69000244140625,"volume":4335600},{"date":"2026-06-02T00:00:00Z","price":423.20001220703125,"volume":4954100},{"date":"2026-06-03T00:00:00Z","price":437.6700134277344,"volume":5700700},{"date":"2026-06-04T00:00:00Z","price":428.760009765625,"volume":3376700},{"date":"2026-06-05T00:00:00Z","price":401.3900146484375,"volume":7242600},{"date":"2026-06-08T00:00:00Z","price":403.8900146484375,"volume":5140200},{"date":"2026-06-09T00:00:00Z","price":404.6199951171875,"volume":5415600},{"date":"2026-06-10T00:00:00Z","price":392.6700134277344,"volume":3868600},{"date":"2026-06-11T00:00:00Z","price":412.1300048828125,"volume":4846300},{"date":"2026-06-12T00:00:00Z","price":417.7900085449219,"volume":2997500},{"date":"2026-06-15T00:00:00Z","price":427.5799865722656,"volume":4530800},{"date":"2026-06-16T00:00:00Z","price":416.0,"volume":4350900},{"date":"2026-06-17T00:00:00Z","price":414.45001220703125,"volume":3603500},{"date":"2026-06-18T00:00:00Z","price":434.4599914550781,"volume":11869000},{"date":"2026-06-22T00:00:00Z","price":445.4800109863281,"volume":4289100},{"date":"2026-06-23T00:00:00Z","price":407.260009765625,"volume":7559600},{"date":"2026-06-24T00:00:00Z","price":413.1600036621094,"volume":4648300},{"date":"2026-06-25T00:00:00Z","price":417.92999267578125,"volume":6440800},{"date":"2026-06-26T00:00:00Z","price":386.9100036621094,"volume":12478800},{"date":"2026-06-29T00:00:00Z","price":391.7799987792969,"volume":5169300},{"date":"2026-06-30T00:00:00Z","price":397.1700134277344,"volume":6480700},{"date":"2026-07-01T00:00:00Z","price":388.9800109863281,"volume":5750900},{"date":"2026-07-02T00:00:00Z","price":377.1600036621094,"volume":6144100},{"date":"2026-07-06T00:00:00Z","price":388.8299865722656,"volume":4447300},{"date":"2026-07-07T00:00:00Z","price":379.0299987792969,"volume":4813800},{"date":"2026-07-08T00:00:00Z","price":385.3999938964844,"volume":2609500},{"date":"2026-07-09T00:00:00Z","price":393.6400146484375,"volume":3106100},{"date":"2026-07-10T00:00:00Z","price":395.6499938964844,"volume":2325800},{"date":"2026-07-13T00:00:00Z","price":386.010009765625,"volume":3483500},{"date":"2026-07-14T00:00:00Z","price":392.75,"volume":3139500},{"date":"2026-07-15T00:00:00Z","price":390.9599914550781,"volume":3099900},{"date":"2026-07-16T00:00:00Z","price":380.5299987792969,"volume":4096300},{"date":"2026-07-17T00:00:00Z","price":375.3599853515625,"volume":3674800},{"date":"2026-07-20T00:00:00Z","price":372.4599914550781,"volume":2942700},{"date":"2026-07-21T00:00:00Z","price":382.80999755859375,"volume":4224500},{"date":"2026-07-22T00:00:00Z","price":386.7300109863281,"volume":3176100},{"date":"2026-07-23T00:00:00Z","price":380.20001220703125,"volume":3904100},{"date":"2026-07-24T00:00:00Z","price":371.8599853515625,"volume":4080600},{"date":"2026-07-27T00:00:00Z","price":371.8900146484375,"volume":5193300},{"date":"2026-07-28T00:00:00Z","price":365.8299865722656,"volume":5046600},{"date":"2026-07-29T00:00:00Z","price":353.3699951171875,"volume":5473900},{"date":"2026-07-30T00:00:00Z","price":366.6700134277344,"volume":6365800},{"date":"2026-07-31T00:00:00Z","price":367.4100036621094,"volume":3515300},{"date":"2026-08-03T00:00:00Z","price":361.8800048828125,"volume":3743100},{"date":"2026-08-04T00:00:00Z","price":380.2900085449219,"volume":5082700},{"date":"2026-08-05T00:00:00Z","price":377.69000244140625,"volume":2853300},{"date":"2026-08-06T00:00:00Z","price":377.30999755859375,"volume":3581300},{"date":"2026-08-07T00:00:00Z","price":389.92999267578125,"volume":2837500},{"date":"2026-08-10T00:00:00Z","price":383.92999267578125,"volume":2800400},{"date":"2026-08-11T00:00:00Z","price":385.29998779296875,"volume":2360900},{"date":"2026-08-12T00:00:00Z","price":384.42999267578125,"volume":2764300},{"date":"2026-08-13T00:00:00Z","price":381.1700134277344,"volume":2864300},{"date":"2026-08-14T00:00:00Z","price":389.3900146484375,"volume":2115600},{"date":"2026-08-17T00:00:00Z","price":390.2799987792969,"volume":3122800},{"date":"2026-08-18T00:00:00Z","price":376.6300048828125,"volume":5779100},{"date":"2026-08-19T00:00:00Z","price":373.260009765625,"volume":6308300},{"date":"2026-08-20T00:00:00Z","price":370.239990234375,"volume":3498600},{"date":"2026-08-21T00:00:00Z","price":373.0899963378906,"volume":5456800},{"date":"2026-08-24T00:00:00Z","price":371.1700134277344,"volume":4755000},{"date":"2026-08-25T00:00:00Z","price":373.6600036621094,"volume":3739900},{"date":"2026-08-26T00:00:00Z","price":371.79998779296875,"volume":2178700},{"date":"2026-08-27T00:00:00Z","price":374.5199890136719,"volume":3894100},{"date":"2026-08-28T00:00:00Z","price":361.7799987792969,"volume":3350500},{"date":"2026-08-31T00:00:00Z","price":362.1400146484375,"volume":2754200},{"date":"2026-09-01T00:00:00Z","price":354.5199890136719,"volume":3571600},{"date":"2026-09-02T00:00:00Z","price":355.7099914550781,"volume":3338400},{"date":"2026-09-03T00:00:00Z","price":356.5,"volume":3778100},{"date":"2026-09-04T00:00:00Z","price":362.25,"volume":3559800},{"date":"2026-09-08T00:00:00Z","price":363.20001220703125,"volume":3138000},{"date":"2026-09-09T00:00:00Z","price":365.07000732421875,"volume":2358700},{"date":"2026-09-10T00:00:00Z","price":361.25,"volume":2971200},{"date":"2026-09-11T00:00:00Z","price":378.7799987792969,"volume":2886000},{"date":"2026-09-14T00:00:00Z","price":361.0199890136719,"volume":4731000},{"date":"2026-09-15T00:00:00Z","price":361.3500061035156,"volume":2401000},{"date":"2026-09-16T00:00:00Z","price":362.0400085449219,"volume":3063200},{"date":"2026-09-17T00:00:00Z","price":362.6499938964844,"volume":2850800},{"date":"2026-09-18T00:00:00Z","price":375.7200012207031,"volume":7701300},{"date":"2026-09-21T00:00:00Z","price":383.0,"volume":4049300},{"date":"2026-09-22T00:00:00Z","price":390.3699951171875,"volume":2978300},{"date":"2026-09-23T00:00:00Z","price":385.2300109863281,"volume":3204200},{"date":"2026-09-24T00:00:00Z","price":382.6099853515625,"volume":2372000},{"date":"2026-09-25T00:00:00Z","price":393.6000061035156,"volume":2457900},{"date":"2026-09-28T00:00:00Z","price":395.42999267578125,"volume":3221300},{"date":"2026-09-29T00:00:00Z","price":398.2200012207031,"volume":2476000},{"date":"2026-09-30T00:00:00Z","price":396.7099914550781,"volume":2362600},{"date":"2026-10-01T00:00:00Z","price":404.6000061035156,"volume":3161400},{"date":"2026-10-02T00:00:00Z","price":417.1499938964844,"volume":2629800},{"date":"2026-10-05T00:00:00Z","price":419.1000061035156,"volume":2130900},{"date":"2026-10-06T00:00:00Z","price":420.54998779296875,"volume":2263400},{"date":"2026-10-07T00:00:00Z","price":410.0799865722656,"volume":2389600},{"date":"2026-10-08T00:00:00Z","price":405.92999267578125,"volume":3703800},{"date":"2026-10-09T00:00:00Z","price":406.19000244140625,"volume":2004500},{"date":"2026-10-12T00:00:00Z","price":406.25,"volume":2619600},{"date":"2026-10-13T00:00:00Z","price":414.70001220703125,"volume":2699400},{"date":"2026-10-14T00:00:00Z","price":403.57000732421875,"volume":5013100},{"date":"2026-10-15T00:00:00Z","price":403.95001220703125,"volume":4581900},{"date":"2026-10-16T00:00:00Z","price":395.44000244140625,"volume":4768300},{"date":"2026-10-19T00:00:00Z","price":394.3500061035156,"volume":3529600},{"date":"2026-10-20T00:00:00Z","price":397.04998779296875,"volume":2520600},{"date":"2026-10-21T00:00:00Z","price":405.9599914550781,"volume":3024400},{"date":"2026-10-22T00:00:00Z","price":385.760009765625,"volume":6584700},{"date":"2026-10-23T00:00:00Z","price":391.07000732421875,"volume":2484500},{"date":"2026-10-26T00:00:00Z","price":407.92999267578125,"volume":3810700},{"date":"2026-10-27T00:00:00Z","price":425.3500061035156,"volume":4082500},{"date":"2026-10-28T00:00:00Z","price":428.2699890136719,"volume":3886200},{"date":"2026-10-29T00:00:00Z","price":433.2799987792969,"volume":3155900},{"date":"2026-10-30T00:00:00Z","price":417.1099853515625,"volume":7877200},{"date":"2026-11-02T00:00:00Z","price":412.8500061035156,"volume":5691800},{"date":"2026-11-03T00:00:00Z","price":419.7900085449219,"volume":4485900},{"date":"2026-11-04T00:00:00Z","price":406.239990234375,"volume":5502600},{"date":"2026-11-05T00:00:00Z","price":361.010009765625,"volume":13100900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.88,"return90d":-7.190601169911071,"avgDollarVolume":1444037804.3615916,"historyDays":277,"eligible":true,"volatility":40.14077182666517,"rsi14":39.665004569302056,"sma200":374.11550048828127,"relativeVolume":3.5133910898043315,"high52":445.4800109863281,"low52":225.1999969482422,"rank":78,"score":22.22222222222222,"peSource":"https://finance.yahoo.com/quote/ADI/","peFetchedAt":"2026-11-06T02:49:46.195336+00:00","peStatus":"reported"},{"ticker":"KOF","companyName":"Coca Cola Femsa S.A.B. de C.V.  American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)","sector":"Consumer Staples","price":114.75,"change":-1.6500015258789062,"changePercent":-1.4175270655061523,"marketCap":195629500284.0,"volume":1197000,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":82.2699966430664,"volume":357500},{"date":"2025-10-02T00:00:00Z","price":82.2699966430664,"volume":208900},{"date":"2025-10-03T00:00:00Z","price":81.23999786376953,"volume":288000},{"date":"2025-10-06T00:00:00Z","price":82.44999694824219,"volume":427400},{"date":"2025-10-07T00:00:00Z","price":82.19999694824219,"volume":212000},{"date":"2025-10-08T00:00:00Z","price":84.54000091552734,"volume":320200},{"date":"2025-10-09T00:00:00Z","price":83.05000305175781,"volume":178000},{"date":"2025-10-10T00:00:00Z","price":82.31999969482422,"volume":181900},{"date":"2025-10-13T00:00:00Z","price":81.93000030517578,"volume":164000},{"date":"2025-10-14T00:00:00Z","price":80.72000122070312,"volume":421600},{"date":"2025-10-15T00:00:00Z","price":81.33000183105469,"volume":517400},{"date":"2025-10-16T00:00:00Z","price":85.51000213623047,"volume":234000},{"date":"2025-10-17T00:00:00Z","price":85.80999755859375,"volume":253600},{"date":"2025-10-20T00:00:00Z","price":84.18000030517578,"volume":403500},{"date":"2025-10-21T00:00:00Z","price":84.0999984741211,"volume":195200},{"date":"2025-10-22T00:00:00Z","price":85.12000274658203,"volume":263000},{"date":"2025-10-23T00:00:00Z","price":84.37000274658203,"volume":166200},{"date":"2025-10-24T00:00:00Z","price":86.97000122070312,"volume":132900},{"date":"2025-10-27T00:00:00Z","price":88.12000274658203,"volume":131700},{"date":"2025-10-28T00:00:00Z","price":86.87999725341797,"volume":109200},{"date":"2025-10-29T00:00:00Z","price":85.83000183105469,"volume":247600},{"date":"2025-10-30T00:00:00Z","price":86.69000244140625,"volume":187600},{"date":"2025-10-31T00:00:00Z","price":85.94999694824219,"volume":178800},{"date":"2025-11-03T00:00:00Z","price":86.43000030517578,"volume":167000},{"date":"2025-11-04T00:00:00Z","price":85.75,"volume":197000},{"date":"2025-11-05T00:00:00Z","price":88.4800033569336,"volume":175400},{"date":"2025-11-06T00:00:00Z","price":88.4800033569336,"volume":94400},{"date":"2025-11-07T00:00:00Z","price":90.18000030517578,"volume":278200},{"date":"2025-11-10T00:00:00Z","price":88.56999969482422,"volume":107600},{"date":"2025-11-11T00:00:00Z","price":91.01000213623047,"volume":98800},{"date":"2025-11-12T00:00:00Z","price":89.6500015258789,"volume":110200},{"date":"2025-11-13T00:00:00Z","price":88.37999725341797,"volume":107500},{"date":"2025-11-14T00:00:00Z","price":87.97000122070312,"volume":92100},{"date":"2025-11-17T00:00:00Z","price":87.1500015258789,"volume":59500},{"date":"2025-11-18T00:00:00Z","price":88.05000305175781,"volume":140400},{"date":"2025-11-19T00:00:00Z","price":87.58999633789062,"volume":58600},{"date":"2025-11-20T00:00:00Z","price":87.51000213623047,"volume":63100},{"date":"2025-11-21T00:00:00Z","price":88.38999938964844,"volume":149900},{"date":"2025-11-24T00:00:00Z","price":86.11000061035156,"volume":280000},{"date":"2025-11-25T00:00:00Z","price":86.73999786376953,"volume":139200},{"date":"2025-11-26T00:00:00Z","price":87.91000366210938,"volume":98400},{"date":"2025-11-28T00:00:00Z","price":87.70999908447266,"volume":88300},{"date":"2025-12-01T00:00:00Z","price":87.5999984741211,"volume":111200},{"date":"2025-12-02T00:00:00Z","price":88.88999938964844,"volume":146400},{"date":"2025-12-03T00:00:00Z","price":89.87999725341797,"volume":260200},{"date":"2025-12-04T00:00:00Z","price":91.23999786376953,"volume":172400},{"date":"2025-12-05T00:00:00Z","price":90.5199966430664,"volume":147800},{"date":"2025-12-08T00:00:00Z","price":91.79000091552734,"volume":290800},{"date":"2025-12-09T00:00:00Z","price":91.66000366210938,"volume":218100},{"date":"2025-12-10T00:00:00Z","price":92.08999633789062,"volume":123500},{"date":"2025-12-11T00:00:00Z","price":92.5199966430664,"volume":255800},{"date":"2025-12-12T00:00:00Z","price":93.30000305175781,"volume":72700},{"date":"2025-12-15T00:00:00Z","price":93.91999816894531,"volume":118500},{"date":"2025-12-16T00:00:00Z","price":92.58000183105469,"volume":103400},{"date":"2025-12-17T00:00:00Z","price":91.77999877929688,"volume":126900},{"date":"2025-12-18T00:00:00Z","price":92.26000213623047,"volume":124700},{"date":"2025-12-19T00:00:00Z","price":94.95999908447266,"volume":692800},{"date":"2025-12-22T00:00:00Z","price":94.5,"volume":197800},{"date":"2025-12-23T00:00:00Z","price":96.22000122070312,"volume":160000},{"date":"2025-12-24T00:00:00Z","price":95.81999969482422,"volume":61700},{"date":"2025-12-26T00:00:00Z","price":96.6500015258789,"volume":52000},{"date":"2025-12-29T00:00:00Z","price":95.77999877929688,"volume":71900},{"date":"2025-12-30T00:00:00Z","price":95.06999969482422,"volume":67800},{"date":"2025-12-31T00:00:00Z","price":94.70999908447266,"volume":45200},{"date":"2026-01-02T00:00:00Z","price":94.83999633789062,"volume":84200},{"date":"2026-01-05T00:00:00Z","price":94.08999633789062,"volume":194400},{"date":"2026-01-06T00:00:00Z","price":94.83000183105469,"volume":106100},{"date":"2026-01-07T00:00:00Z","price":94.68000030517578,"volume":157800},{"date":"2026-01-08T00:00:00Z","price":96.02999877929688,"volume":93500},{"date":"2026-01-09T00:00:00Z","price":98.45999908447266,"volume":147400},{"date":"2026-01-12T00:00:00Z","price":99.26000213623047,"volume":259900},{"date":"2026-01-13T00:00:00Z","price":100.19999694824219,"volume":128000},{"date":"2026-01-14T00:00:00Z","price":100.86000061035156,"volume":155500},{"date":"2026-01-15T00:00:00Z","price":101.1500015258789,"volume":190300},{"date":"2026-01-16T00:00:00Z","price":99.25,"volume":450100},{"date":"2026-01-20T00:00:00Z","price":99.8499984741211,"volume":340300},{"date":"2026-01-21T00:00:00Z","price":101.80999755859375,"volume":116000},{"date":"2026-01-22T00:00:00Z","price":104.77999877929688,"volume":352100},{"date":"2026-01-23T00:00:00Z","price":106.52999877929688,"volume":228900},{"date":"2026-01-26T00:00:00Z","price":105.79000091552734,"volume":163900},{"date":"2026-01-27T00:00:00Z","price":108.58000183105469,"volume":174400},{"date":"2026-01-28T00:00:00Z","price":107.0199966430664,"volume":312700},{"date":"2026-01-29T00:00:00Z","price":104.01000213623047,"volume":386400},{"date":"2026-01-30T00:00:00Z","price":104.29000091552734,"volume":125000},{"date":"2026-02-02T00:00:00Z","price":105.22000122070312,"volume":60300},{"date":"2026-02-03T00:00:00Z","price":107.86000061035156,"volume":139200},{"date":"2026-02-04T00:00:00Z","price":105.56999969482422,"volume":190800},{"date":"2026-02-05T00:00:00Z","price":108.5199966430664,"volume":272600},{"date":"2026-02-06T00:00:00Z","price":110.9000015258789,"volume":157700},{"date":"2026-02-09T00:00:00Z","price":111.91000366210938,"volume":211100},{"date":"2026-02-10T00:00:00Z","price":112.44999694824219,"volume":194500},{"date":"2026-02-11T00:00:00Z","price":112.62000274658203,"volume":166900},{"date":"2026-02-12T00:00:00Z","price":114.2699966430664,"volume":330600},{"date":"2026-02-13T00:00:00Z","price":112.73999786376953,"volume":316600},{"date":"2026-02-17T00:00:00Z","price":112.75,"volume":125700},{"date":"2026-02-18T00:00:00Z","price":112.55000305175781,"volume":153200},{"date":"2026-02-19T00:00:00Z","price":112.0999984741211,"volume":106100},{"date":"2026-02-20T00:00:00Z","price":113.06999969482422,"volume":148600},{"date":"2026-02-23T00:00:00Z","price":106.51000213623047,"volume":1233100},{"date":"2026-02-24T00:00:00Z","price":110.5999984741211,"volume":353900},{"date":"2026-02-25T00:00:00Z","price":111.1500015258789,"volume":174900},{"date":"2026-02-26T00:00:00Z","price":110.37000274658203,"volume":175400},{"date":"2026-02-27T00:00:00Z","price":111.1500015258789,"volume":133100},{"date":"2026-03-02T00:00:00Z","price":109.91999816894531,"volume":155600},{"date":"2026-03-03T00:00:00Z","price":105.98999786376953,"volume":499700},{"date":"2026-03-04T00:00:00Z","price":108.16000366210938,"volume":140600},{"date":"2026-03-05T00:00:00Z","price":105.5199966430664,"volume":298300},{"date":"2026-03-06T00:00:00Z","price":104.23999786376953,"volume":102900},{"date":"2026-03-09T00:00:00Z","price":103.05000305175781,"volume":176800},{"date":"2026-03-10T00:00:00Z","price":102.94000244140625,"volume":131300},{"date":"2026-03-11T00:00:00Z","price":102.55000305175781,"volume":137200},{"date":"2026-03-12T00:00:00Z","price":99.37999725341797,"volume":139900},{"date":"2026-03-13T00:00:00Z","price":97.16000366210938,"volume":236400},{"date":"2026-03-16T00:00:00Z","price":97.72000122070312,"volume":94700},{"date":"2026-03-17T00:00:00Z","price":97.37999725341797,"volume":150900},{"date":"2026-03-18T00:00:00Z","price":96.0,"volume":205400},{"date":"2026-03-19T00:00:00Z","price":97.02999877929688,"volume":149800},{"date":"2026-03-20T00:00:00Z","price":94.62000274658203,"volume":474900},{"date":"2026-03-23T00:00:00Z","price":93.55000305175781,"volume":193500},{"date":"2026-03-24T00:00:00Z","price":94.23999786376953,"volume":183800},{"date":"2026-03-25T00:00:00Z","price":97.41999816894531,"volume":151600},{"date":"2026-03-26T00:00:00Z","price":95.4800033569336,"volume":330200},{"date":"2026-03-27T00:00:00Z","price":95.56999969482422,"volume":95800},{"date":"2026-03-30T00:00:00Z","price":95.70999908447266,"volume":83400},{"date":"2026-03-31T00:00:00Z","price":97.55000305175781,"volume":182400},{"date":"2026-04-01T00:00:00Z","price":98.94999694824219,"volume":184900},{"date":"2026-04-02T00:00:00Z","price":98.76000213623047,"volume":81400},{"date":"2026-04-06T00:00:00Z","price":99.0199966430664,"volume":66500},{"date":"2026-04-07T00:00:00Z","price":98.87000274658203,"volume":179700},{"date":"2026-04-08T00:00:00Z","price":104.25,"volume":230300},{"date":"2026-04-09T00:00:00Z","price":105.63999938964844,"volume":150200},{"date":"2026-04-10T00:00:00Z","price":104.7300033569336,"volume":173100},{"date":"2026-04-13T00:00:00Z","price":104.87999725341797,"volume":113500},{"date":"2026-04-14T00:00:00Z","price":102.83999633789062,"volume":114400},{"date":"2026-04-15T00:00:00Z","price":103.20999908447266,"volume":151800},{"date":"2026-04-16T00:00:00Z","price":102.58000183105469,"volume":112000},{"date":"2026-04-17T00:00:00Z","price":103.94000244140625,"volume":82400},{"date":"2026-04-20T00:00:00Z","price":102.20999908447266,"volume":83300},{"date":"2026-04-21T00:00:00Z","price":100.93000030517578,"volume":83000},{"date":"2026-04-22T00:00:00Z","price":100.3499984741211,"volume":93600},{"date":"2026-04-23T00:00:00Z","price":101.83999633789062,"volume":289700},{"date":"2026-04-24T00:00:00Z","price":102.27999877929688,"volume":102800},{"date":"2026-04-27T00:00:00Z","price":100.69000244140625,"volume":184800},{"date":"2026-04-28T00:00:00Z","price":101.08000183105469,"volume":199400},{"date":"2026-04-29T00:00:00Z","price":99.0199966430664,"volume":306600},{"date":"2026-04-30T00:00:00Z","price":101.58000183105469,"volume":211400},{"date":"2026-05-01T00:00:00Z","price":101.70999908447266,"volume":67300},{"date":"2026-05-04T00:00:00Z","price":101.19999694824219,"volume":257400},{"date":"2026-05-05T00:00:00Z","price":106.58000183105469,"volume":378000},{"date":"2026-05-06T00:00:00Z","price":106.94999694824219,"volume":130400},{"date":"2026-05-07T00:00:00Z","price":106.12999725341797,"volume":134000},{"date":"2026-05-08T00:00:00Z","price":105.7699966430664,"volume":94400},{"date":"2026-05-11T00:00:00Z","price":105.2300033569336,"volume":139000},{"date":"2026-05-12T00:00:00Z","price":105.45999908447266,"volume":87500},{"date":"2026-05-13T00:00:00Z","price":105.94000244140625,"volume":133100},{"date":"2026-05-14T00:00:00Z","price":104.88999938964844,"volume":146100},{"date":"2026-05-15T00:00:00Z","price":104.3499984741211,"volume":128900},{"date":"2026-05-18T00:00:00Z","price":105.83000183105469,"volume":127400},{"date":"2026-05-19T00:00:00Z","price":105.5,"volume":70900},{"date":"2026-05-20T00:00:00Z","price":106.51000213623047,"volume":140200},{"date":"2026-05-21T00:00:00Z","price":107.13999938964844,"volume":143200},{"date":"2026-05-22T00:00:00Z","price":107.19000244140625,"volume":82200},{"date":"2026-05-26T00:00:00Z","price":108.5999984741211,"volume":87600},{"date":"2026-05-27T00:00:00Z","price":109.9000015258789,"volume":101500},{"date":"2026-05-28T00:00:00Z","price":107.30000305175781,"volume":158300},{"date":"2026-05-29T00:00:00Z","price":107.55999755859375,"volume":142200},{"date":"2026-06-01T00:00:00Z","price":106.66000366210938,"volume":142000},{"date":"2026-06-02T00:00:00Z","price":108.76000213623047,"volume":52700},{"date":"2026-06-03T00:00:00Z","price":107.62999725341797,"volume":105900},{"date":"2026-06-04T00:00:00Z","price":106.80000305175781,"volume":115600},{"date":"2026-06-05T00:00:00Z","price":106.47000122070312,"volume":106000},{"date":"2026-06-08T00:00:00Z","price":104.75,"volume":120200},{"date":"2026-06-09T00:00:00Z","price":104.3499984741211,"volume":161700},{"date":"2026-06-10T00:00:00Z","price":104.20999908447266,"volume":97500},{"date":"2026-06-11T00:00:00Z","price":107.13999938964844,"volume":144200},{"date":"2026-06-12T00:00:00Z","price":108.97000122070312,"volume":101900},{"date":"2026-06-15T00:00:00Z","price":107.3499984741211,"volume":88600},{"date":"2026-06-16T00:00:00Z","price":106.75,"volume":189700},{"date":"2026-06-17T00:00:00Z","price":107.44999694824219,"volume":198700},{"date":"2026-06-18T00:00:00Z","price":109.55000305175781,"volume":233500},{"date":"2026-06-22T00:00:00Z","price":106.38999938964844,"volume":159200},{"date":"2026-06-23T00:00:00Z","price":107.0,"volume":180200},{"date":"2026-06-24T00:00:00Z","price":104.69000244140625,"volume":117300},{"date":"2026-06-25T00:00:00Z","price":105.98999786376953,"volume":120000},{"date":"2026-06-26T00:00:00Z","price":107.08999633789062,"volume":207500},{"date":"2026-06-29T00:00:00Z","price":107.37000274658203,"volume":139400},{"date":"2026-06-30T00:00:00Z","price":106.25,"volume":143000},{"date":"2026-07-01T00:00:00Z","price":105.80000305175781,"volume":73400},{"date":"2026-07-02T00:00:00Z","price":107.37999725341797,"volume":99500},{"date":"2026-07-06T00:00:00Z","price":108.08000183105469,"volume":129500},{"date":"2026-07-07T00:00:00Z","price":106.0199966430664,"volume":153600},{"date":"2026-07-08T00:00:00Z","price":104.52999877929688,"volume":108100},{"date":"2026-07-09T00:00:00Z","price":103.5,"volume":279100},{"date":"2026-07-10T00:00:00Z","price":104.20999908447266,"volume":190600},{"date":"2026-07-13T00:00:00Z","price":103.47000122070312,"volume":144200},{"date":"2026-07-14T00:00:00Z","price":103.38999938964844,"volume":113400},{"date":"2026-07-15T00:00:00Z","price":101.80000305175781,"volume":143300},{"date":"2026-07-16T00:00:00Z","price":102.04000091552734,"volume":181200},{"date":"2026-07-17T00:00:00Z","price":103.25,"volume":150200},{"date":"2026-07-20T00:00:00Z","price":103.77999877929688,"volume":74400},{"date":"2026-07-21T00:00:00Z","price":104.30999755859375,"volume":85000},{"date":"2026-07-22T00:00:00Z","price":105.13999938964844,"volume":80800},{"date":"2026-07-23T00:00:00Z","price":102.4800033569336,"volume":78300},{"date":"2026-07-24T00:00:00Z","price":102.70999908447266,"volume":104500},{"date":"2026-07-27T00:00:00Z","price":108.98999786376953,"volume":285900},{"date":"2026-07-28T00:00:00Z","price":108.7300033569336,"volume":197300},{"date":"2026-07-29T00:00:00Z","price":107.04000091552734,"volume":156600},{"date":"2026-07-30T00:00:00Z","price":109.12000274658203,"volume":214100},{"date":"2026-07-31T00:00:00Z","price":108.2699966430664,"volume":165500},{"date":"2026-08-03T00:00:00Z","price":107.01000213623047,"volume":136400},{"date":"2026-08-04T00:00:00Z","price":108.4800033569336,"volume":112000},{"date":"2026-08-05T00:00:00Z","price":108.27999877929688,"volume":173100},{"date":"2026-08-06T00:00:00Z","price":109.26000213623047,"volume":113200},{"date":"2026-08-07T00:00:00Z","price":110.44000244140625,"volume":121800},{"date":"2026-08-10T00:00:00Z","price":109.0199966430664,"volume":94100},{"date":"2026-08-11T00:00:00Z","price":109.69999694824219,"volume":103700},{"date":"2026-08-12T00:00:00Z","price":109.87000274658203,"volume":152300},{"date":"2026-08-13T00:00:00Z","price":108.83999633789062,"volume":122300},{"date":"2026-08-14T00:00:00Z","price":108.94000244140625,"volume":85400},{"date":"2026-08-17T00:00:00Z","price":108.69000244140625,"volume":117100},{"date":"2026-08-18T00:00:00Z","price":109.58999633789062,"volume":131800},{"date":"2026-08-19T00:00:00Z","price":113.2300033569336,"volume":142000},{"date":"2026-08-20T00:00:00Z","price":113.23999786376953,"volume":105300},{"date":"2026-08-21T00:00:00Z","price":112.19000244140625,"volume":148600},{"date":"2026-08-24T00:00:00Z","price":114.87000274658203,"volume":91200},{"date":"2026-08-25T00:00:00Z","price":116.9000015258789,"volume":146600},{"date":"2026-08-26T00:00:00Z","price":114.80999755859375,"volume":160500},{"date":"2026-08-27T00:00:00Z","price":113.01000213623047,"volume":98000},{"date":"2026-08-28T00:00:00Z","price":112.58000183105469,"volume":103400},{"date":"2026-08-31T00:00:00Z","price":111.16000366210938,"volume":171000},{"date":"2026-09-01T00:00:00Z","price":110.93000030517578,"volume":162800},{"date":"2026-09-02T00:00:00Z","price":112.30000305175781,"volume":141800},{"date":"2026-09-03T00:00:00Z","price":112.51000213623047,"volume":110300},{"date":"2026-09-04T00:00:00Z","price":112.0,"volume":102500},{"date":"2026-09-08T00:00:00Z","price":109.56999969482422,"volume":127000},{"date":"2026-09-09T00:00:00Z","price":109.16000366210938,"volume":154700},{"date":"2026-09-10T00:00:00Z","price":110.62000274658203,"volume":114600},{"date":"2026-09-11T00:00:00Z","price":110.70999908447266,"volume":88600},{"date":"2026-09-14T00:00:00Z","price":112.01000213623047,"volume":124100},{"date":"2026-09-15T00:00:00Z","price":111.5,"volume":278200},{"date":"2026-09-16T00:00:00Z","price":112.33000183105469,"volume":122000},{"date":"2026-09-17T00:00:00Z","price":112.51000213623047,"volume":137100},{"date":"2026-09-18T00:00:00Z","price":110.12000274658203,"volume":155700},{"date":"2026-09-21T00:00:00Z","price":111.16000366210938,"volume":99500},{"date":"2026-09-22T00:00:00Z","price":111.88999938964844,"volume":73800},{"date":"2026-09-23T00:00:00Z","price":110.56999969482422,"volume":113000},{"date":"2026-09-24T00:00:00Z","price":108.95999908447266,"volume":84700},{"date":"2026-09-25T00:00:00Z","price":110.2300033569336,"volume":76100},{"date":"2026-09-28T00:00:00Z","price":108.7699966430664,"volume":77200},{"date":"2026-09-29T00:00:00Z","price":108.48999786376953,"volume":104000},{"date":"2026-09-30T00:00:00Z","price":108.04000091552734,"volume":70600},{"date":"2026-10-01T00:00:00Z","price":105.55000305175781,"volume":54200},{"date":"2026-10-02T00:00:00Z","price":106.5,"volume":150500},{"date":"2026-10-05T00:00:00Z","price":108.1500015258789,"volume":122700},{"date":"2026-10-06T00:00:00Z","price":107.19999694824219,"volume":83300},{"date":"2026-10-07T00:00:00Z","price":107.54000091552734,"volume":85900},{"date":"2026-10-08T00:00:00Z","price":109.70999908447266,"volume":259700},{"date":"2026-10-09T00:00:00Z","price":109.86000061035156,"volume":356700},{"date":"2026-10-12T00:00:00Z","price":114.04000091552734,"volume":142600},{"date":"2026-10-13T00:00:00Z","price":115.5999984741211,"volume":113400},{"date":"2026-10-14T00:00:00Z","price":116.91999816894531,"volume":117000},{"date":"2026-10-15T00:00:00Z","price":115.66999816894531,"volume":340500},{"date":"2026-10-16T00:00:00Z","price":118.94999694824219,"volume":326000},{"date":"2026-10-19T00:00:00Z","price":119.95999908447266,"volume":339200},{"date":"2026-10-20T00:00:00Z","price":118.29000091552734,"volume":434300},{"date":"2026-10-21T00:00:00Z","price":117.80999755859375,"volume":406500},{"date":"2026-10-22T00:00:00Z","price":118.05000305175781,"volume":307200},{"date":"2026-10-23T00:00:00Z","price":118.11000061035156,"volume":103700},{"date":"2026-10-26T00:00:00Z","price":115.9000015258789,"volume":385200},{"date":"2026-10-27T00:00:00Z","price":113.62999725341797,"volume":639300},{"date":"2026-10-28T00:00:00Z","price":115.23999786376953,"volume":336300},{"date":"2026-10-29T00:00:00Z","price":115.5,"volume":236600},{"date":"2026-10-30T00:00:00Z","price":115.68000030517578,"volume":220100},{"date":"2026-11-02T00:00:00Z","price":117.05000305175781,"volume":150500},{"date":"2026-11-03T00:00:00Z","price":116.41999816894531,"volume":282000},{"date":"2026-11-04T00:00:00Z","price":116.4000015258789,"volume":928500},{"date":"2026-11-05T00:00:00Z","price":114.75,"volume":1197000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":139.94,"return90d":8.45935414941701,"avgDollarVolume":22776898.297203913,"historyDays":277,"eligible":true,"volatility":21.179702638412248,"rsi14":34.6266796094381,"sma200":107.35255020141602,"relativeVolume":5.980016652789343,"high52":119.95999908447266,"low52":86.11000061035156,"rank":79,"score":21.21212121212121,"peSource":"https://finance.yahoo.com/quote/KOF/","peFetchedAt":"2026-11-06T02:49:46.507112+00:00","peStatus":"reported"},{"ticker":"KLAC","companyName":"KLA Corporation Common Stock","sector":"Technology","price":129.8000030517578,"change":-19.989990234375,"changePercent":-13.345344235505497,"marketCap":195170743139.0,"volume":34543200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":112.88700103759766,"volume":11881000},{"date":"2025-10-02T00:00:00Z","price":113.9260025024414,"volume":9249000},{"date":"2025-10-03T00:00:00Z","price":110.15499877929688,"volume":9536000},{"date":"2025-10-06T00:00:00Z","price":113.97100067138672,"volume":9460000},{"date":"2025-10-07T00:00:00Z","price":108.4739990234375,"volume":8784000},{"date":"2025-10-08T00:00:00Z","price":106.25900268554688,"volume":14760000},{"date":"2025-10-09T00:00:00Z","price":105.34700012207031,"volume":12477000},{"date":"2025-10-10T00:00:00Z","price":98.2750015258789,"volume":15760000},{"date":"2025-10-13T00:00:00Z","price":102.5,"volume":12270000},{"date":"2025-10-14T00:00:00Z","price":102.57099914550781,"volume":10557000},{"date":"2025-10-15T00:00:00Z","price":108.70099639892578,"volume":13137000},{"date":"2025-10-16T00:00:00Z","price":109.87999725341797,"volume":10311000},{"date":"2025-10-17T00:00:00Z","price":110.66600036621094,"volume":8791000},{"date":"2025-10-20T00:00:00Z","price":115.28900146484375,"volume":10785000},{"date":"2025-10-21T00:00:00Z","price":114.74299621582031,"volume":7447000},{"date":"2025-10-22T00:00:00Z","price":111.43199920654297,"volume":13614000},{"date":"2025-10-23T00:00:00Z","price":115.9000015258789,"volume":9466000},{"date":"2025-10-24T00:00:00Z","price":118.28199768066406,"volume":8255000},{"date":"2025-10-27T00:00:00Z","price":121.51300048828125,"volume":9711000},{"date":"2025-10-28T00:00:00Z","price":120.60399627685547,"volume":6654000},{"date":"2025-10-29T00:00:00Z","price":123.52799987792969,"volume":14635000},{"date":"2025-10-30T00:00:00Z","price":121.44100189208984,"volume":20377000},{"date":"2025-10-31T00:00:00Z","price":120.8740005493164,"volume":8852000},{"date":"2025-11-03T00:00:00Z","price":121.91400146484375,"volume":9055000},{"date":"2025-11-04T00:00:00Z","price":119.3489990234375,"volume":12014000},{"date":"2025-11-05T00:00:00Z","price":122.70999908447266,"volume":9011000},{"date":"2025-11-06T00:00:00Z","price":120.63999938964844,"volume":11788000},{"date":"2025-11-07T00:00:00Z","price":119.33699798583984,"volume":11421000},{"date":"2025-11-10T00:00:00Z","price":121.79499816894531,"volume":9481000},{"date":"2025-11-11T00:00:00Z","price":119.08999633789062,"volume":9118000},{"date":"2025-11-12T00:00:00Z","price":119.89700317382812,"volume":8246000},{"date":"2025-11-13T00:00:00Z","price":116.1719970703125,"volume":12035000},{"date":"2025-11-14T00:00:00Z","price":113.43199920654297,"volume":14446000},{"date":"2025-11-17T00:00:00Z","price":113.37000274658203,"volume":13265000},{"date":"2025-11-18T00:00:00Z","price":112.30899810791016,"volume":11519000},{"date":"2025-11-19T00:00:00Z","price":116.74600219726562,"volume":9593000},{"date":"2025-11-20T00:00:00Z","price":110.24500274658203,"volume":11719000},{"date":"2025-11-21T00:00:00Z","price":109.71199798583984,"volume":14384000},{"date":"2025-11-24T00:00:00Z","price":113.6729965209961,"volume":15796000},{"date":"2025-11-25T00:00:00Z","price":114.58899688720703,"volume":9442000},{"date":"2025-11-26T00:00:00Z","price":115.90699768066406,"volume":11257000},{"date":"2025-11-28T00:00:00Z","price":117.5469970703125,"volume":3893000},{"date":"2025-12-01T00:00:00Z","price":115.71800231933594,"volume":6091000},{"date":"2025-12-02T00:00:00Z","price":118.98600006103516,"volume":9533000},{"date":"2025-12-03T00:00:00Z","price":121.17500305175781,"volume":8104000},{"date":"2025-12-04T00:00:00Z","price":120.80799865722656,"volume":7032000},{"date":"2025-12-05T00:00:00Z","price":121.44599914550781,"volume":6819000},{"date":"2025-12-08T00:00:00Z","price":122.45899963378906,"volume":8198000},{"date":"2025-12-09T00:00:00Z","price":122.56099700927734,"volume":7827000},{"date":"2025-12-10T00:00:00Z","price":123.89099884033203,"volume":7119000},{"date":"2025-12-11T00:00:00Z","price":124.61799621582031,"volume":9223000},{"date":"2025-12-12T00:00:00Z","price":119.39199829101562,"volume":11439000},{"date":"2025-12-15T00:00:00Z","price":122.51100158691406,"volume":12584000},{"date":"2025-12-16T00:00:00Z","price":122.33699798583984,"volume":7355000},{"date":"2025-12-17T00:00:00Z","price":117.2020034790039,"volume":9138000},{"date":"2025-12-18T00:00:00Z","price":122.23899841308594,"volume":10565000},{"date":"2025-12-19T00:00:00Z","price":124.56700134277344,"volume":21561000},{"date":"2025-12-22T00:00:00Z","price":126.56600189208984,"volume":6045000},{"date":"2025-12-23T00:00:00Z","price":126.875,"volume":6007000},{"date":"2025-12-24T00:00:00Z","price":127.6989974975586,"volume":2103000},{"date":"2025-12-26T00:00:00Z","price":127.95999908447266,"volume":3374000},{"date":"2025-12-29T00:00:00Z","price":126.03900146484375,"volume":6415000},{"date":"2025-12-30T00:00:00Z","price":124.36499786376953,"volume":3843000},{"date":"2025-12-31T00:00:00Z","price":121.50800323486328,"volume":6080000},{"date":"2026-01-02T00:00:00Z","price":127.4469985961914,"volume":8321000},{"date":"2026-01-05T00:00:00Z","price":135.2449951171875,"volume":13199000},{"date":"2026-01-06T00:00:00Z","price":139.5,"volume":11414000},{"date":"2026-01-07T00:00:00Z","price":135.968994140625,"volume":9045000},{"date":"2026-01-08T00:00:00Z","price":132.4600067138672,"volume":9485000},{"date":"2026-01-09T00:00:00Z","price":140.0,"volume":11024000},{"date":"2026-01-12T00:00:00Z","price":142.81700134277344,"volume":8556000},{"date":"2026-01-13T00:00:00Z","price":144.1820068359375,"volume":9966000},{"date":"2026-01-14T00:00:00Z","price":143.4499969482422,"volume":8965000},{"date":"2026-01-15T00:00:00Z","price":154.49600219726562,"volume":16576000},{"date":"2026-01-16T00:00:00Z","price":156.78199768066406,"volume":15317000},{"date":"2026-01-20T00:00:00Z","price":148.6179962158203,"volume":17340000},{"date":"2026-01-21T00:00:00Z","price":152.0,"volume":14999000},{"date":"2026-01-22T00:00:00Z","price":150.0,"volume":10260000},{"date":"2026-01-23T00:00:00Z","price":151.2779998779297,"volume":10102000},{"date":"2026-01-26T00:00:00Z","price":154.30299377441406,"volume":12599000},{"date":"2026-01-27T00:00:00Z","price":161.63299560546875,"volume":11742000},{"date":"2026-01-28T00:00:00Z","price":162.72000122070312,"volume":10915000},{"date":"2026-01-29T00:00:00Z","price":168.4709930419922,"volume":15064000},{"date":"2026-01-30T00:00:00Z","price":142.79400634765625,"volume":27881000},{"date":"2026-02-02T00:00:00Z","price":141.0449981689453,"volume":16038000},{"date":"2026-02-03T00:00:00Z","price":135.5540008544922,"volume":20559000},{"date":"2026-02-04T00:00:00Z","price":130.7220001220703,"volume":15838000},{"date":"2026-02-05T00:00:00Z","price":133.10299682617188,"volume":13017000},{"date":"2026-02-06T00:00:00Z","price":144.2949981689453,"volume":15711000},{"date":"2026-02-09T00:00:00Z","price":144.01600646972656,"volume":16392000},{"date":"2026-02-10T00:00:00Z","price":143.08399963378906,"volume":8432000},{"date":"2026-02-11T00:00:00Z","price":147.9499969482422,"volume":10928000},{"date":"2026-02-12T00:00:00Z","price":145.0850067138672,"volume":10491000},{"date":"2026-02-13T00:00:00Z","price":146.41299438476562,"volume":10122000},{"date":"2026-02-17T00:00:00Z","price":147.0189971923828,"volume":6231000},{"date":"2026-02-18T00:00:00Z","price":148.02999877929688,"volume":6510000},{"date":"2026-02-19T00:00:00Z","price":146.99000549316406,"volume":6257000},{"date":"2026-02-20T00:00:00Z","price":149.60000610351562,"volume":6841000},{"date":"2026-02-23T00:00:00Z","price":148.76600646972656,"volume":8499000},{"date":"2026-02-24T00:00:00Z","price":150.6649932861328,"volume":6669000},{"date":"2026-02-25T00:00:00Z","price":154.66799926757812,"volume":8762000},{"date":"2026-02-26T00:00:00Z","price":152.43099975585938,"volume":11840000},{"date":"2026-02-27T00:00:00Z","price":152.4550018310547,"volume":11069000},{"date":"2026-03-02T00:00:00Z","price":153.4949951171875,"volume":7591000},{"date":"2026-03-03T00:00:00Z","price":144.13499450683594,"volume":12669000},{"date":"2026-03-04T00:00:00Z","price":147.59100341796875,"volume":7982000},{"date":"2026-03-05T00:00:00Z","price":142.93600463867188,"volume":10777000},{"date":"2026-03-06T00:00:00Z","price":134.4550018310547,"volume":11179000},{"date":"2026-03-09T00:00:00Z","price":142.91000366210938,"volume":11207000},{"date":"2026-03-10T00:00:00Z","price":145.29400634765625,"volume":8912000},{"date":"2026-03-11T00:00:00Z","price":146.5,"volume":8164000},{"date":"2026-03-12T00:00:00Z","price":140.95700073242188,"volume":12596000},{"date":"2026-03-13T00:00:00Z","price":141.86399841308594,"volume":12718000},{"date":"2026-03-16T00:00:00Z","price":143.82400512695312,"volume":9557000},{"date":"2026-03-17T00:00:00Z","price":148.13499450683594,"volume":8535000},{"date":"2026-03-18T00:00:00Z","price":148.23599243164062,"volume":8830000},{"date":"2026-03-19T00:00:00Z","price":151.15199279785156,"volume":9997000},{"date":"2026-03-20T00:00:00Z","price":149.86700439453125,"volume":21884000},{"date":"2026-03-23T00:00:00Z","price":151.14300537109375,"volume":11738000},{"date":"2026-03-24T00:00:00Z","price":156.61900329589844,"volume":7823000},{"date":"2026-03-25T00:00:00Z","price":154.3820037841797,"volume":7694000},{"date":"2026-03-26T00:00:00Z","price":145.11300659179688,"volume":10917000},{"date":"2026-03-27T00:00:00Z","price":144.3209991455078,"volume":8115000},{"date":"2026-03-30T00:00:00Z","price":138.25799560546875,"volume":10012000},{"date":"2026-03-31T00:00:00Z","price":147.24099731445312,"volume":11081000},{"date":"2026-04-01T00:00:00Z","price":151.98399353027344,"volume":8799000},{"date":"2026-04-02T00:00:00Z","price":151.6840057373047,"volume":6615000},{"date":"2026-04-06T00:00:00Z","price":154.00599670410156,"volume":4118000},{"date":"2026-04-07T00:00:00Z","price":154.88499450683594,"volume":5273000},{"date":"2026-04-08T00:00:00Z","price":167.23399353027344,"volume":10201000},{"date":"2026-04-09T00:00:00Z","price":172.7259979248047,"volume":9395000},{"date":"2026-04-10T00:00:00Z","price":173.72799682617188,"volume":6864000},{"date":"2026-04-13T00:00:00Z","price":176.8780059814453,"volume":8301000},{"date":"2026-04-14T00:00:00Z","price":179.59100341796875,"volume":8713000},{"date":"2026-04-15T00:00:00Z","price":174.81100463867188,"volume":11639000},{"date":"2026-04-16T00:00:00Z","price":173.48500061035156,"volume":8323000},{"date":"2026-04-17T00:00:00Z","price":179.1439971923828,"volume":7254000},{"date":"2026-04-20T00:00:00Z","price":180.53199768066406,"volume":6231000},{"date":"2026-04-21T00:00:00Z","price":178.53700256347656,"volume":6761000},{"date":"2026-04-22T00:00:00Z","price":181.20599365234375,"volume":6840000},{"date":"2026-04-23T00:00:00Z","price":181.54299926757812,"volume":9285000},{"date":"2026-04-24T00:00:00Z","price":193.5,"volume":11431000},{"date":"2026-04-27T00:00:00Z","price":190.0,"volume":11196000},{"date":"2026-04-28T00:00:00Z","price":180.89700317382812,"volume":13398000},{"date":"2026-04-29T00:00:00Z","price":181.62100219726562,"volume":10921000},{"date":"2026-04-30T00:00:00Z","price":175.03500366210938,"volume":18906000},{"date":"2026-05-01T00:00:00Z","price":172.62600708007812,"volume":7892000},{"date":"2026-05-04T00:00:00Z","price":171.33200073242188,"volume":7916000},{"date":"2026-05-05T00:00:00Z","price":173.2899932861328,"volume":11941000},{"date":"2026-05-06T00:00:00Z","price":181.62899780273438,"volume":13409000},{"date":"2026-05-07T00:00:00Z","price":176.3249969482422,"volume":12416000},{"date":"2026-05-08T00:00:00Z","price":186.91900634765625,"volume":12894000},{"date":"2026-05-11T00:00:00Z","price":184.5189971923828,"volume":12129000},{"date":"2026-05-12T00:00:00Z","price":181.13499450683594,"volume":10294000},{"date":"2026-05-13T00:00:00Z","price":184.9709930419922,"volume":9381000},{"date":"2026-05-14T00:00:00Z","price":189.29400634765625,"volume":8100000},{"date":"2026-05-15T00:00:00Z","price":180.4320068359375,"volume":9804000},{"date":"2026-05-18T00:00:00Z","price":175.64500427246094,"volume":9469000},{"date":"2026-05-19T00:00:00Z","price":174.05799865722656,"volume":11170000},{"date":"2026-05-20T00:00:00Z","price":182.94700622558594,"volume":9000000},{"date":"2026-05-21T00:00:00Z","price":184.21800231933594,"volume":8205000},{"date":"2026-05-22T00:00:00Z","price":188.83799743652344,"volume":7231000},{"date":"2026-05-26T00:00:00Z","price":201.13900756835938,"volume":11503000},{"date":"2026-05-27T00:00:00Z","price":195.718994140625,"volume":9502000},{"date":"2026-05-28T00:00:00Z","price":192.76300048828125,"volume":8855000},{"date":"2026-05-29T00:00:00Z","price":192.17100524902344,"volume":11457000},{"date":"2026-06-01T00:00:00Z","price":194.00399780273438,"volume":7359000},{"date":"2026-06-02T00:00:00Z","price":204.52000427246094,"volume":10611000},{"date":"2026-06-03T00:00:00Z","price":212.51100158691406,"volume":10200000},{"date":"2026-06-04T00:00:00Z","price":213.11000061035156,"volume":8253000},{"date":"2026-06-05T00:00:00Z","price":192.9199981689453,"volume":18586000},{"date":"2026-06-08T00:00:00Z","price":210.80599975585938,"volume":11659000},{"date":"2026-06-09T00:00:00Z","price":213.93699645996094,"volume":16366000},{"date":"2026-06-10T00:00:00Z","price":213.56399536132812,"volume":16030000},{"date":"2026-06-11T00:00:00Z","price":241.16400146484375,"volume":17694000},{"date":"2026-06-12T00:00:00Z","price":254.5399932861328,"volume":10056600},{"date":"2026-06-15T00:00:00Z","price":256.4200134277344,"volume":18368200},{"date":"2026-06-16T00:00:00Z","price":237.3300018310547,"volume":14048600},{"date":"2026-06-17T00:00:00Z","price":238.72999572753906,"volume":13213500},{"date":"2026-06-18T00:00:00Z","price":259.55999755859375,"volume":26167300},{"date":"2026-06-22T00:00:00Z","price":269.1600036621094,"volume":11719800},{"date":"2026-06-23T00:00:00Z","price":244.49000549316406,"volume":18703800},{"date":"2026-06-24T00:00:00Z","price":240.47999572753906,"volume":11543700},{"date":"2026-06-25T00:00:00Z","price":258.79998779296875,"volume":11963400},{"date":"2026-06-26T00:00:00Z","price":248.63999938964844,"volume":21394400},{"date":"2026-06-29T00:00:00Z","price":278.3900146484375,"volume":14628600},{"date":"2026-06-30T00:00:00Z","price":301.7099914550781,"volume":19909300},{"date":"2026-07-01T00:00:00Z","price":266.19000244140625,"volume":24163600},{"date":"2026-07-02T00:00:00Z","price":235.5500030517578,"volume":23622500},{"date":"2026-07-06T00:00:00Z","price":233.30999755859375,"volume":12130800},{"date":"2026-07-07T00:00:00Z","price":216.47000122070312,"volume":17710900},{"date":"2026-07-08T00:00:00Z","price":221.17999267578125,"volume":13082600},{"date":"2026-07-09T00:00:00Z","price":229.52000427246094,"volume":13066400},{"date":"2026-07-10T00:00:00Z","price":231.52000427246094,"volume":7447800},{"date":"2026-07-13T00:00:00Z","price":222.25,"volume":9947500},{"date":"2026-07-14T00:00:00Z","price":230.3699951171875,"volume":9033100},{"date":"2026-07-15T00:00:00Z","price":224.5,"volume":10625500},{"date":"2026-07-16T00:00:00Z","price":219.3699951171875,"volume":14957000},{"date":"2026-07-17T00:00:00Z","price":212.75,"volume":13061800},{"date":"2026-07-20T00:00:00Z","price":207.60000610351562,"volume":8396400},{"date":"2026-07-21T00:00:00Z","price":217.55999755859375,"volume":9947400},{"date":"2026-07-22T00:00:00Z","price":214.69000244140625,"volume":9051200},{"date":"2026-07-23T00:00:00Z","price":218.72999572753906,"volume":8774000},{"date":"2026-07-24T00:00:00Z","price":210.52000427246094,"volume":11304900},{"date":"2026-07-27T00:00:00Z","price":203.36000061035156,"volume":14194900},{"date":"2026-07-28T00:00:00Z","price":190.8000030517578,"volume":17199200},{"date":"2026-07-29T00:00:00Z","price":170.19000244140625,"volume":20427600},{"date":"2026-07-30T00:00:00Z","price":180.3300018310547,"volume":17485100},{"date":"2026-07-31T00:00:00Z","price":182.82000732421875,"volume":13512400},{"date":"2026-08-03T00:00:00Z","price":182.75,"volume":10263000},{"date":"2026-08-04T00:00:00Z","price":195.4499969482422,"volume":13251400},{"date":"2026-08-05T00:00:00Z","price":192.8000030517578,"volume":10017200},{"date":"2026-08-06T00:00:00Z","price":193.22000122070312,"volume":13257400},{"date":"2026-08-07T00:00:00Z","price":198.11000061035156,"volume":8974100},{"date":"2026-08-10T00:00:00Z","price":192.74000549316406,"volume":10318300},{"date":"2026-08-11T00:00:00Z","price":200.47000122070312,"volume":8098400},{"date":"2026-08-12T00:00:00Z","price":208.25,"volume":11951900},{"date":"2026-08-13T00:00:00Z","price":209.3699951171875,"volume":8543100},{"date":"2026-08-14T00:00:00Z","price":203.72000122070312,"volume":7357900},{"date":"2026-08-17T00:00:00Z","price":205.75999450683594,"volume":9479000},{"date":"2026-08-18T00:00:00Z","price":194.7899932861328,"volume":13530000},{"date":"2026-08-19T00:00:00Z","price":187.27000427246094,"volume":9701600},{"date":"2026-08-20T00:00:00Z","price":185.86000061035156,"volume":7330100},{"date":"2026-08-21T00:00:00Z","price":183.99000549316406,"volume":8906400},{"date":"2026-08-24T00:00:00Z","price":181.57000732421875,"volume":9867600},{"date":"2026-08-25T00:00:00Z","price":183.33999633789062,"volume":8897400},{"date":"2026-08-26T00:00:00Z","price":183.8300018310547,"volume":5962800},{"date":"2026-08-27T00:00:00Z","price":183.77000427246094,"volume":6553000},{"date":"2026-08-28T00:00:00Z","price":175.5399932861328,"volume":9970500},{"date":"2026-08-31T00:00:00Z","price":175.4499969482422,"volume":7602800},{"date":"2026-09-01T00:00:00Z","price":170.88999938964844,"volume":10479000},{"date":"2026-09-02T00:00:00Z","price":172.25999450683594,"volume":6466900},{"date":"2026-09-03T00:00:00Z","price":172.94000244140625,"volume":6859500},{"date":"2026-09-04T00:00:00Z","price":185.60000610351562,"volume":12720000},{"date":"2026-09-08T00:00:00Z","price":188.97999572753906,"volume":12401000},{"date":"2026-09-09T00:00:00Z","price":182.91000366210938,"volume":9100800},{"date":"2026-09-10T00:00:00Z","price":177.17999267578125,"volume":10640000},{"date":"2026-09-11T00:00:00Z","price":180.63999938964844,"volume":7490600},{"date":"2026-09-14T00:00:00Z","price":169.08999633789062,"volume":12055400},{"date":"2026-09-15T00:00:00Z","price":168.02000427246094,"volume":7909800},{"date":"2026-09-16T00:00:00Z","price":167.36000061035156,"volume":6703300},{"date":"2026-09-17T00:00:00Z","price":168.97999572753906,"volume":9892400},{"date":"2026-09-18T00:00:00Z","price":176.99000549316406,"volume":20072500},{"date":"2026-09-21T00:00:00Z","price":183.97000122070312,"volume":9649900},{"date":"2026-09-22T00:00:00Z","price":188.32000732421875,"volume":9303800},{"date":"2026-09-23T00:00:00Z","price":187.86000061035156,"volume":8852100},{"date":"2026-09-24T00:00:00Z","price":187.11000061035156,"volume":7799600},{"date":"2026-09-25T00:00:00Z","price":187.9199981689453,"volume":7140400},{"date":"2026-09-28T00:00:00Z","price":189.1699981689453,"volume":8704400},{"date":"2026-09-29T00:00:00Z","price":196.52999877929688,"volume":7773900},{"date":"2026-09-30T00:00:00Z","price":194.92999267578125,"volume":6852100},{"date":"2026-10-01T00:00:00Z","price":200.3300018310547,"volume":8696700},{"date":"2026-10-02T00:00:00Z","price":206.88999938964844,"volume":7353500},{"date":"2026-10-05T00:00:00Z","price":206.85000610351562,"volume":7980800},{"date":"2026-10-06T00:00:00Z","price":197.4600067138672,"volume":9605500},{"date":"2026-10-07T00:00:00Z","price":196.8300018310547,"volume":7155400},{"date":"2026-10-08T00:00:00Z","price":196.72000122070312,"volume":10143100},{"date":"2026-10-09T00:00:00Z","price":195.57000732421875,"volume":5348800},{"date":"2026-10-12T00:00:00Z","price":190.1199951171875,"volume":7707200},{"date":"2026-10-13T00:00:00Z","price":184.0,"volume":10451200},{"date":"2026-10-14T00:00:00Z","price":178.80999755859375,"volume":14471400},{"date":"2026-10-15T00:00:00Z","price":174.4600067138672,"volume":13696500},{"date":"2026-10-16T00:00:00Z","price":165.74000549316406,"volume":13127100},{"date":"2026-10-19T00:00:00Z","price":166.39999389648438,"volume":11643400},{"date":"2026-10-20T00:00:00Z","price":161.74000549316406,"volume":12670100},{"date":"2026-10-21T00:00:00Z","price":163.42999267578125,"volume":9674500},{"date":"2026-10-22T00:00:00Z","price":147.8300018310547,"volume":20740700},{"date":"2026-10-23T00:00:00Z","price":145.61000061035156,"volume":10432500},{"date":"2026-10-26T00:00:00Z","price":149.2100067138672,"volume":10802300},{"date":"2026-10-27T00:00:00Z","price":153.66000366210938,"volume":10287900},{"date":"2026-10-28T00:00:00Z","price":158.77000427246094,"volume":11566700},{"date":"2026-10-29T00:00:00Z","price":167.42999267578125,"volume":15144800},{"date":"2026-10-30T00:00:00Z","price":157.91000366210938,"volume":22412900},{"date":"2026-11-02T00:00:00Z","price":153.11000061035156,"volume":15158400},{"date":"2026-11-03T00:00:00Z","price":156.1999969482422,"volume":11809700},{"date":"2026-11-04T00:00:00Z","price":149.7899932861328,"volume":15930300},{"date":"2026-11-05T00:00:00Z","price":129.8000030517578,"volume":34543200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":32.53,"return90d":-51.237836935544046,"avgDollarVolume":1866795609.3895564,"historyDays":277,"eligible":true,"volatility":57.47336105958971,"rsi14":30.13484960989355,"sma200":181.94625526428223,"relativeVolume":3.240871086033983,"high52":301.7099914550781,"low52":109.71199798583984,"rank":80,"score":20.2020202020202,"peSource":"https://finance.yahoo.com/quote/KLAC/","peFetchedAt":"2026-11-06T02:49:46.680973+00:00","peStatus":"reported"},{"ticker":"APH","companyName":"Amphenol Corporation Common Stock","sector":"Technology","price":71.63999938964844,"change":-7.370002746582031,"changePercent":-9.327936397058368,"marketCap":195096326464.0,"volume":26090900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":62.33000183105469,"volume":14700000},{"date":"2025-10-02T00:00:00Z","price":61.790000915527344,"volume":12143000},{"date":"2025-10-03T00:00:00Z","price":61.11000061035156,"volume":12631200},{"date":"2025-10-06T00:00:00Z","price":61.70000076293945,"volume":13137200},{"date":"2025-10-07T00:00:00Z","price":62.26499938964844,"volume":14791000},{"date":"2025-10-08T00:00:00Z","price":62.89500045776367,"volume":12636600},{"date":"2025-10-09T00:00:00Z","price":63.125,"volume":6645600},{"date":"2025-10-10T00:00:00Z","price":60.849998474121094,"volume":11430200},{"date":"2025-10-13T00:00:00Z","price":61.95500183105469,"volume":12280000},{"date":"2025-10-14T00:00:00Z","price":61.31999969482422,"volume":11824400},{"date":"2025-10-15T00:00:00Z","price":62.79999923706055,"volume":20227000},{"date":"2025-10-16T00:00:00Z","price":63.68000030517578,"volume":13880600},{"date":"2025-10-17T00:00:00Z","price":62.82500076293945,"volume":11768600},{"date":"2025-10-20T00:00:00Z","price":63.834999084472656,"volume":10550600},{"date":"2025-10-21T00:00:00Z","price":62.220001220703125,"volume":15854400},{"date":"2025-10-22T00:00:00Z","price":64.46499633789062,"volume":44248800},{"date":"2025-10-23T00:00:00Z","price":67.65499877929688,"volume":23974200},{"date":"2025-10-24T00:00:00Z","price":66.91000366210938,"volume":18148000},{"date":"2025-10-27T00:00:00Z","price":67.95500183105469,"volume":16944600},{"date":"2025-10-28T00:00:00Z","price":68.6449966430664,"volume":13400400},{"date":"2025-10-29T00:00:00Z","price":69.875,"volume":16954200},{"date":"2025-10-30T00:00:00Z","price":69.55500030517578,"volume":14805600},{"date":"2025-10-31T00:00:00Z","price":69.66999816894531,"volume":12895200},{"date":"2025-11-03T00:00:00Z","price":70.7750015258789,"volume":19137400},{"date":"2025-11-04T00:00:00Z","price":68.3499984741211,"volume":21409200},{"date":"2025-11-05T00:00:00Z","price":69.43499755859375,"volume":16157800},{"date":"2025-11-06T00:00:00Z","price":69.05500030517578,"volume":15294800},{"date":"2025-11-07T00:00:00Z","price":69.54499816894531,"volume":17499000},{"date":"2025-11-10T00:00:00Z","price":71.92500305175781,"volume":15566200},{"date":"2025-11-11T00:00:00Z","price":71.73500061035156,"volume":13954600},{"date":"2025-11-12T00:00:00Z","price":70.95999908447266,"volume":13077200},{"date":"2025-11-13T00:00:00Z","price":67.625,"volume":20195400},{"date":"2025-11-14T00:00:00Z","price":66.87000274658203,"volume":19595200},{"date":"2025-11-17T00:00:00Z","price":66.16500091552734,"volume":12001800},{"date":"2025-11-18T00:00:00Z","price":66.22000122070312,"volume":16200600},{"date":"2025-11-19T00:00:00Z","price":68.33000183105469,"volume":17956400},{"date":"2025-11-20T00:00:00Z","price":65.18000030517578,"volume":20626600},{"date":"2025-11-21T00:00:00Z","price":65.80000305175781,"volume":16414600},{"date":"2025-11-24T00:00:00Z","price":68.94000244140625,"volume":27136800},{"date":"2025-11-25T00:00:00Z","price":68.90499877929688,"volume":14205800},{"date":"2025-11-26T00:00:00Z","price":69.36000061035156,"volume":12886800},{"date":"2025-11-28T00:00:00Z","price":70.44999694824219,"volume":6390200},{"date":"2025-12-01T00:00:00Z","price":69.61000061035156,"volume":14675800},{"date":"2025-12-02T00:00:00Z","price":70.74500274658203,"volume":17445800},{"date":"2025-12-03T00:00:00Z","price":69.32499694824219,"volume":20230800},{"date":"2025-12-04T00:00:00Z","price":69.7300033569336,"volume":16389000},{"date":"2025-12-05T00:00:00Z","price":69.68000030517578,"volume":14875000},{"date":"2025-12-08T00:00:00Z","price":70.02999877929688,"volume":7765600},{"date":"2025-12-09T00:00:00Z","price":69.29000091552734,"volume":11194600},{"date":"2025-12-10T00:00:00Z","price":69.33999633789062,"volume":13517600},{"date":"2025-12-11T00:00:00Z","price":69.54499816894531,"volume":14496000},{"date":"2025-12-12T00:00:00Z","price":64.62000274658203,"volume":26522000},{"date":"2025-12-15T00:00:00Z","price":64.94999694824219,"volume":16084800},{"date":"2025-12-16T00:00:00Z","price":64.56500244140625,"volume":15803400},{"date":"2025-12-17T00:00:00Z","price":63.255001068115234,"volume":24094600},{"date":"2025-12-18T00:00:00Z","price":64.80500030517578,"volume":16018400},{"date":"2025-12-19T00:00:00Z","price":67.6449966430664,"volume":35075000},{"date":"2025-12-22T00:00:00Z","price":67.56999969482422,"volume":10698000},{"date":"2025-12-23T00:00:00Z","price":68.55999755859375,"volume":9614000},{"date":"2025-12-24T00:00:00Z","price":68.97000122070312,"volume":4324800},{"date":"2025-12-26T00:00:00Z","price":68.71499633789062,"volume":5335600},{"date":"2025-12-29T00:00:00Z","price":68.44999694824219,"volume":8753600},{"date":"2025-12-30T00:00:00Z","price":68.0999984741211,"volume":7103400},{"date":"2025-12-31T00:00:00Z","price":67.56999969482422,"volume":6606400},{"date":"2026-01-02T00:00:00Z","price":69.8550033569336,"volume":14357200},{"date":"2026-01-05T00:00:00Z","price":69.94000244140625,"volume":20358600},{"date":"2026-01-06T00:00:00Z","price":70.69000244140625,"volume":25709200},{"date":"2026-01-07T00:00:00Z","price":69.45500183105469,"volume":16589800},{"date":"2026-01-08T00:00:00Z","price":68.125,"volume":13942200},{"date":"2026-01-09T00:00:00Z","price":70.08000183105469,"volume":10384200},{"date":"2026-01-12T00:00:00Z","price":72.55500030517578,"volume":20268600},{"date":"2026-01-13T00:00:00Z","price":74.48500061035156,"volume":16123000},{"date":"2026-01-14T00:00:00Z","price":73.375,"volume":18841000},{"date":"2026-01-15T00:00:00Z","price":77.11000061035156,"volume":20157800},{"date":"2026-01-16T00:00:00Z","price":77.19499969482422,"volume":19204200},{"date":"2026-01-20T00:00:00Z","price":76.16500091552734,"volume":21338400},{"date":"2026-01-21T00:00:00Z","price":77.30000305175781,"volume":17329400},{"date":"2026-01-22T00:00:00Z","price":76.25,"volume":15599200},{"date":"2026-01-23T00:00:00Z","price":75.49500274658203,"volume":14666600},{"date":"2026-01-26T00:00:00Z","price":77.77999877929688,"volume":21127800},{"date":"2026-01-27T00:00:00Z","price":83.125,"volume":36625000},{"date":"2026-01-28T00:00:00Z","price":72.9800033569336,"volume":75581200},{"date":"2026-01-29T00:00:00Z","price":74.79000091552734,"volume":33858800},{"date":"2026-01-30T00:00:00Z","price":72.04000091552734,"volume":24667400},{"date":"2026-02-02T00:00:00Z","price":72.46499633789062,"volume":19902200},{"date":"2026-02-03T00:00:00Z","price":73.52999877929688,"volume":20717000},{"date":"2026-02-04T00:00:00Z","price":65.0,"volume":42508400},{"date":"2026-02-05T00:00:00Z","price":63.814998626708984,"volume":39205200},{"date":"2026-02-06T00:00:00Z","price":68.11499786376953,"volume":23063000},{"date":"2026-02-09T00:00:00Z","price":72.0999984741211,"volume":18642400},{"date":"2026-02-10T00:00:00Z","price":72.06999969482422,"volume":21375200},{"date":"2026-02-11T00:00:00Z","price":72.0199966430664,"volume":17821600},{"date":"2026-02-12T00:00:00Z","price":71.86499786376953,"volume":22704200},{"date":"2026-02-13T00:00:00Z","price":73.36000061035156,"volume":18757600},{"date":"2026-02-17T00:00:00Z","price":74.28500366210938,"volume":13689600},{"date":"2026-02-18T00:00:00Z","price":73.86499786376953,"volume":14970400},{"date":"2026-02-19T00:00:00Z","price":75.5999984741211,"volume":10461600},{"date":"2026-02-20T00:00:00Z","price":75.5199966430664,"volume":14934800},{"date":"2026-02-23T00:00:00Z","price":73.91000366210938,"volume":12140800},{"date":"2026-02-24T00:00:00Z","price":75.75,"volume":16000800},{"date":"2026-02-25T00:00:00Z","price":76.31999969482422,"volume":11307000},{"date":"2026-02-26T00:00:00Z","price":74.23500061035156,"volume":15511000},{"date":"2026-02-27T00:00:00Z","price":73.02999877929688,"volume":19655000},{"date":"2026-03-02T00:00:00Z","price":67.58000183105469,"volume":29493600},{"date":"2026-03-03T00:00:00Z","price":64.79000091552734,"volume":30484200},{"date":"2026-03-04T00:00:00Z","price":66.375,"volume":23089200},{"date":"2026-03-05T00:00:00Z","price":68.12000274658203,"volume":27836400},{"date":"2026-03-06T00:00:00Z","price":65.93499755859375,"volume":15951200},{"date":"2026-03-09T00:00:00Z","price":68.02999877929688,"volume":17510200},{"date":"2026-03-10T00:00:00Z","price":68.37000274658203,"volume":14312600},{"date":"2026-03-11T00:00:00Z","price":67.2699966430664,"volume":13252200},{"date":"2026-03-12T00:00:00Z","price":65.73500061035156,"volume":17874800},{"date":"2026-03-13T00:00:00Z","price":66.95999908447266,"volume":14493800},{"date":"2026-03-16T00:00:00Z","price":68.4000015258789,"volume":20985600},{"date":"2026-03-17T00:00:00Z","price":67.55999755859375,"volume":26392800},{"date":"2026-03-18T00:00:00Z","price":63.904998779296875,"volume":25238000},{"date":"2026-03-19T00:00:00Z","price":65.32499694824219,"volume":14307600},{"date":"2026-03-20T00:00:00Z","price":63.369998931884766,"volume":28552200},{"date":"2026-03-23T00:00:00Z","price":65.33499908447266,"volume":15429000},{"date":"2026-03-24T00:00:00Z","price":63.97999954223633,"volume":19464600},{"date":"2026-03-25T00:00:00Z","price":64.36499786376953,"volume":23439200},{"date":"2026-03-26T00:00:00Z","price":61.564998626708984,"volume":19292400},{"date":"2026-03-27T00:00:00Z","price":61.810001373291016,"volume":15611600},{"date":"2026-03-30T00:00:00Z","price":59.57500076293945,"volume":16343400},{"date":"2026-03-31T00:00:00Z","price":63.17499923706055,"volume":20151400},{"date":"2026-04-01T00:00:00Z","price":63.849998474121094,"volume":14719800},{"date":"2026-04-02T00:00:00Z","price":64.0,"volume":11175200},{"date":"2026-04-06T00:00:00Z","price":63.244998931884766,"volume":9211200},{"date":"2026-04-07T00:00:00Z","price":64.19000244140625,"volume":8924200},{"date":"2026-04-08T00:00:00Z","price":67.66000366210938,"volume":14111400},{"date":"2026-04-09T00:00:00Z","price":68.83999633789062,"volume":13615200},{"date":"2026-04-10T00:00:00Z","price":70.375,"volume":19475000},{"date":"2026-04-13T00:00:00Z","price":72.63500213623047,"volume":15270000},{"date":"2026-04-14T00:00:00Z","price":74.36000061035156,"volume":16728800},{"date":"2026-04-15T00:00:00Z","price":73.48999786376953,"volume":14627200},{"date":"2026-04-16T00:00:00Z","price":74.4800033569336,"volume":12920200},{"date":"2026-04-17T00:00:00Z","price":75.52999877929688,"volume":13569200},{"date":"2026-04-20T00:00:00Z","price":76.40499877929688,"volume":12205000},{"date":"2026-04-21T00:00:00Z","price":75.96499633789062,"volume":14743400},{"date":"2026-04-22T00:00:00Z","price":74.06500244140625,"volume":18729000},{"date":"2026-04-23T00:00:00Z","price":75.08999633789062,"volume":13467200},{"date":"2026-04-24T00:00:00Z","price":74.8550033569336,"volume":9324000},{"date":"2026-04-27T00:00:00Z","price":74.31999969482422,"volume":12696000},{"date":"2026-04-28T00:00:00Z","price":71.86000061035156,"volume":19743200},{"date":"2026-04-29T00:00:00Z","price":74.19000244140625,"volume":28648600},{"date":"2026-04-30T00:00:00Z","price":73.63500213623047,"volume":18628000},{"date":"2026-05-01T00:00:00Z","price":71.1500015258789,"volume":11547800},{"date":"2026-05-04T00:00:00Z","price":70.51499938964844,"volume":14388400},{"date":"2026-05-05T00:00:00Z","price":68.34500122070312,"volume":23397600},{"date":"2026-05-06T00:00:00Z","price":69.23500061035156,"volume":21068800},{"date":"2026-05-07T00:00:00Z","price":68.30999755859375,"volume":18005400},{"date":"2026-05-08T00:00:00Z","price":64.01499938964844,"volume":36382000},{"date":"2026-05-11T00:00:00Z","price":61.23500061035156,"volume":49511800},{"date":"2026-05-12T00:00:00Z","price":63.935001373291016,"volume":31918800},{"date":"2026-05-13T00:00:00Z","price":62.31999969482422,"volume":22622200},{"date":"2026-05-14T00:00:00Z","price":64.59500122070312,"volume":21698000},{"date":"2026-05-15T00:00:00Z","price":62.5,"volume":20705000},{"date":"2026-05-18T00:00:00Z","price":60.86000061035156,"volume":19778600},{"date":"2026-05-19T00:00:00Z","price":59.599998474121094,"volume":21523800},{"date":"2026-05-20T00:00:00Z","price":61.525001525878906,"volume":19128200},{"date":"2026-05-21T00:00:00Z","price":62.43000030517578,"volume":17174200},{"date":"2026-05-22T00:00:00Z","price":66.02999877929688,"volume":35461200},{"date":"2026-05-26T00:00:00Z","price":69.77999877929688,"volume":33179800},{"date":"2026-05-27T00:00:00Z","price":70.12000274658203,"volume":20144800},{"date":"2026-05-28T00:00:00Z","price":73.83999633789062,"volume":27582600},{"date":"2026-05-29T00:00:00Z","price":74.37999725341797,"volume":27394800},{"date":"2026-06-01T00:00:00Z","price":73.16999816894531,"volume":17436000},{"date":"2026-06-02T00:00:00Z","price":74.19999694824219,"volume":22883600},{"date":"2026-06-03T00:00:00Z","price":73.80999755859375,"volume":17160400},{"date":"2026-06-04T00:00:00Z","price":73.38500213623047,"volume":11238800},{"date":"2026-06-05T00:00:00Z","price":69.40499877929688,"volume":14336200},{"date":"2026-06-08T00:00:00Z","price":71.80000305175781,"volume":15013000},{"date":"2026-06-09T00:00:00Z","price":77.03500366210938,"volume":30864200},{"date":"2026-06-10T00:00:00Z","price":74.61000061035156,"volume":24139200},{"date":"2026-06-11T00:00:00Z","price":76.2300033569336,"volume":23819200},{"date":"2026-06-12T00:00:00Z","price":76.9000015258789,"volume":18786000},{"date":"2026-06-15T00:00:00Z","price":79.29499816894531,"volume":18072800},{"date":"2026-06-16T00:00:00Z","price":79.40499877929688,"volume":16446000},{"date":"2026-06-17T00:00:00Z","price":80.55500030517578,"volume":17425800},{"date":"2026-06-18T00:00:00Z","price":81.9800033569336,"volume":25638800},{"date":"2026-06-22T00:00:00Z","price":82.9800033569336,"volume":17169600},{"date":"2026-06-23T00:00:00Z","price":79.3499984741211,"volume":20021200},{"date":"2026-06-24T00:00:00Z","price":81.38999938964844,"volume":17331000},{"date":"2026-06-25T00:00:00Z","price":82.57499694824219,"volume":16967000},{"date":"2026-06-26T00:00:00Z","price":81.86000061035156,"volume":23722200},{"date":"2026-06-29T00:00:00Z","price":83.20999908447266,"volume":12393200},{"date":"2026-06-30T00:00:00Z","price":88.16000366210938,"volume":28837400},{"date":"2026-07-01T00:00:00Z","price":86.11000061035156,"volume":16023000},{"date":"2026-07-02T00:00:00Z","price":82.29499816894531,"volume":16609200},{"date":"2026-07-06T00:00:00Z","price":83.40499877929688,"volume":15250200},{"date":"2026-07-07T00:00:00Z","price":79.30500030517578,"volume":10920600},{"date":"2026-07-08T00:00:00Z","price":79.11000061035156,"volume":12526000},{"date":"2026-07-09T00:00:00Z","price":81.12000274658203,"volume":12247600},{"date":"2026-07-10T00:00:00Z","price":79.52999877929688,"volume":11898400},{"date":"2026-07-13T00:00:00Z","price":77.99500274658203,"volume":11005000},{"date":"2026-07-14T00:00:00Z","price":79.18499755859375,"volume":10415200},{"date":"2026-07-15T00:00:00Z","price":78.5199966430664,"volume":14808800},{"date":"2026-07-16T00:00:00Z","price":76.56999969482422,"volume":10972800},{"date":"2026-07-17T00:00:00Z","price":75.5999984741211,"volume":13398600},{"date":"2026-07-20T00:00:00Z","price":75.25499725341797,"volume":9525000},{"date":"2026-07-21T00:00:00Z","price":78.90499877929688,"volume":12974400},{"date":"2026-07-22T00:00:00Z","price":78.75499725341797,"volume":12096200},{"date":"2026-07-23T00:00:00Z","price":78.71499633789062,"volume":12635000},{"date":"2026-07-24T00:00:00Z","price":76.33499908447266,"volume":11212000},{"date":"2026-07-27T00:00:00Z","price":74.63999938964844,"volume":11133200},{"date":"2026-07-28T00:00:00Z","price":71.92500305175781,"volume":20224400},{"date":"2026-07-29T00:00:00Z","price":75.15499877929688,"volume":24371600},{"date":"2026-07-30T00:00:00Z","price":79.91000366210938,"volume":21527600},{"date":"2026-07-31T00:00:00Z","price":80.3499984741211,"volume":18559800},{"date":"2026-08-03T00:00:00Z","price":81.66999816894531,"volume":14323800},{"date":"2026-08-04T00:00:00Z","price":85.66500091552734,"volume":16347400},{"date":"2026-08-05T00:00:00Z","price":86.12000274658203,"volume":12288400},{"date":"2026-08-06T00:00:00Z","price":85.30500030517578,"volume":10721800},{"date":"2026-08-07T00:00:00Z","price":84.58999633789062,"volume":12124200},{"date":"2026-08-10T00:00:00Z","price":83.8499984741211,"volume":11167400},{"date":"2026-08-11T00:00:00Z","price":83.61499786376953,"volume":7905400},{"date":"2026-08-12T00:00:00Z","price":84.9800033569336,"volume":10446400},{"date":"2026-08-13T00:00:00Z","price":82.875,"volume":8386200},{"date":"2026-08-14T00:00:00Z","price":83.55500030517578,"volume":8963800},{"date":"2026-08-17T00:00:00Z","price":85.43499755859375,"volume":12607000},{"date":"2026-08-18T00:00:00Z","price":79.78500366210938,"volume":15074600},{"date":"2026-08-19T00:00:00Z","price":78.0199966430664,"volume":12079600},{"date":"2026-08-20T00:00:00Z","price":76.55500030517578,"volume":10837400},{"date":"2026-08-21T00:00:00Z","price":78.50499725341797,"volume":12562000},{"date":"2026-08-24T00:00:00Z","price":77.7750015258789,"volume":10527600},{"date":"2026-08-25T00:00:00Z","price":79.38999938964844,"volume":10829600},{"date":"2026-08-26T00:00:00Z","price":80.66999816894531,"volume":11853200},{"date":"2026-08-27T00:00:00Z","price":80.69000244140625,"volume":10261800},{"date":"2026-08-28T00:00:00Z","price":78.87000274658203,"volume":8456600},{"date":"2026-08-31T00:00:00Z","price":79.2750015258789,"volume":11054400},{"date":"2026-09-01T00:00:00Z","price":81.58999633789062,"volume":15425600},{"date":"2026-09-02T00:00:00Z","price":80.04000091552734,"volume":13283400},{"date":"2026-09-03T00:00:00Z","price":82.06999969482422,"volume":10184600},{"date":"2026-09-04T00:00:00Z","price":82.77999877929688,"volume":11222500},{"date":"2026-09-08T00:00:00Z","price":81.76000213623047,"volume":10098000},{"date":"2026-09-09T00:00:00Z","price":81.33999633789062,"volume":9563900},{"date":"2026-09-10T00:00:00Z","price":80.25,"volume":13079900},{"date":"2026-09-11T00:00:00Z","price":83.91999816894531,"volume":11035200},{"date":"2026-09-14T00:00:00Z","price":78.55000305175781,"volume":12204200},{"date":"2026-09-15T00:00:00Z","price":77.6500015258789,"volume":8667600},{"date":"2026-09-16T00:00:00Z","price":77.26000213623047,"volume":8898200},{"date":"2026-09-17T00:00:00Z","price":78.37000274658203,"volume":8539200},{"date":"2026-09-18T00:00:00Z","price":77.55000305175781,"volume":29785500},{"date":"2026-09-21T00:00:00Z","price":80.72000122070312,"volume":11652200},{"date":"2026-09-22T00:00:00Z","price":82.83999633789062,"volume":13236500},{"date":"2026-09-23T00:00:00Z","price":82.19000244140625,"volume":13003400},{"date":"2026-09-24T00:00:00Z","price":83.08000183105469,"volume":11709500},{"date":"2026-09-25T00:00:00Z","price":84.08999633789062,"volume":10146000},{"date":"2026-09-28T00:00:00Z","price":84.62000274658203,"volume":13939500},{"date":"2026-09-29T00:00:00Z","price":84.33999633789062,"volume":10621600},{"date":"2026-09-30T00:00:00Z","price":84.30000305175781,"volume":15838900},{"date":"2026-10-01T00:00:00Z","price":85.66999816894531,"volume":11887200},{"date":"2026-10-02T00:00:00Z","price":86.95999908447266,"volume":10765300},{"date":"2026-10-05T00:00:00Z","price":87.2699966430664,"volume":9548400},{"date":"2026-10-06T00:00:00Z","price":88.62000274658203,"volume":9353700},{"date":"2026-10-07T00:00:00Z","price":87.55000305175781,"volume":9190900},{"date":"2026-10-08T00:00:00Z","price":85.31999969482422,"volume":13020600},{"date":"2026-10-09T00:00:00Z","price":87.23999786376953,"volume":8339500},{"date":"2026-10-12T00:00:00Z","price":86.19000244140625,"volume":10226500},{"date":"2026-10-13T00:00:00Z","price":85.88999938964844,"volume":8217200},{"date":"2026-10-14T00:00:00Z","price":82.69000244140625,"volume":9270100},{"date":"2026-10-15T00:00:00Z","price":81.48999786376953,"volume":15669500},{"date":"2026-10-16T00:00:00Z","price":79.3499984741211,"volume":12025900},{"date":"2026-10-19T00:00:00Z","price":80.27999877929688,"volume":9435300},{"date":"2026-10-20T00:00:00Z","price":79.31999969482422,"volume":7084900},{"date":"2026-10-21T00:00:00Z","price":79.19999694824219,"volume":12126600},{"date":"2026-10-22T00:00:00Z","price":73.06999969482422,"volume":18416400},{"date":"2026-10-23T00:00:00Z","price":74.08999633789062,"volume":12985200},{"date":"2026-10-26T00:00:00Z","price":75.2699966430664,"volume":11681700},{"date":"2026-10-27T00:00:00Z","price":78.20999908447266,"volume":17398500},{"date":"2026-10-28T00:00:00Z","price":80.95999908447266,"volume":20411300},{"date":"2026-10-29T00:00:00Z","price":82.08000183105469,"volume":15724800},{"date":"2026-10-30T00:00:00Z","price":79.30000305175781,"volume":16589700},{"date":"2026-11-02T00:00:00Z","price":79.83999633789062,"volume":17415800},{"date":"2026-11-03T00:00:00Z","price":84.19000244140625,"volume":15649900},{"date":"2026-11-04T00:00:00Z","price":79.01000213623047,"volume":20161000},{"date":"2026-11-05T00:00:00Z","price":71.63999938964844,"volume":26090900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":31.01,"return90d":-16.804089093182096,"avgDollarVolume":1006049705.7513282,"historyDays":277,"eligible":true,"volatility":46.255163079384054,"rsi14":39.68424067726643,"sma200":75.45902486801147,"relativeVolume":2.0970309830433744,"high52":88.62000274658203,"low52":59.57500076293945,"rank":81,"score":19.19191919191919,"peSource":"https://finance.yahoo.com/quote/APH/","peFetchedAt":"2026-11-06T02:49:46.919119+00:00","peStatus":"reported"},{"ticker":"PEP","companyName":"PepsiCo Inc. Common Stock","sector":"Consumer Staples","price":142.7100067138672,"change":0.290008544921875,"changePercent":0.20362908906785826,"marketCap":194081586323.0,"volume":13163600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":143.13999938964844,"volume":5880800},{"date":"2025-10-02T00:00:00Z","price":142.30999755859375,"volume":4497300},{"date":"2025-10-03T00:00:00Z","price":141.97999572753906,"volume":5425700},{"date":"2025-10-06T00:00:00Z","price":139.6999969482422,"volume":6750700},{"date":"2025-10-07T00:00:00Z","price":140.7899932861328,"volume":6110300},{"date":"2025-10-08T00:00:00Z","price":138.83999633789062,"volume":8256700},{"date":"2025-10-09T00:00:00Z","price":144.7100067138672,"volume":13706600},{"date":"2025-10-10T00:00:00Z","price":150.0800018310547,"volume":17545200},{"date":"2025-10-13T00:00:00Z","price":148.88999938964844,"volume":7272000},{"date":"2025-10-14T00:00:00Z","price":151.5399932861328,"volume":8371100},{"date":"2025-10-15T00:00:00Z","price":151.16000366210938,"volume":6101100},{"date":"2025-10-16T00:00:00Z","price":152.6699981689453,"volume":8532900},{"date":"2025-10-17T00:00:00Z","price":153.7100067138672,"volume":6710100},{"date":"2025-10-20T00:00:00Z","price":153.63999938964844,"volume":4810600},{"date":"2025-10-21T00:00:00Z","price":153.17999267578125,"volume":5614300},{"date":"2025-10-22T00:00:00Z","price":153.02999877929688,"volume":6486000},{"date":"2025-10-23T00:00:00Z","price":151.50999450683594,"volume":6091800},{"date":"2025-10-24T00:00:00Z","price":151.5500030517578,"volume":3580200},{"date":"2025-10-27T00:00:00Z","price":152.6300048828125,"volume":4744600},{"date":"2025-10-28T00:00:00Z","price":150.1199951171875,"volume":5626500},{"date":"2025-10-29T00:00:00Z","price":146.16000366210938,"volume":7767600},{"date":"2025-10-30T00:00:00Z","price":147.5500030517578,"volume":5752700},{"date":"2025-10-31T00:00:00Z","price":146.08999633789062,"volume":6313600},{"date":"2025-11-03T00:00:00Z","price":143.60000610351562,"volume":8331500},{"date":"2025-11-04T00:00:00Z","price":142.89999389648438,"volume":8302900},{"date":"2025-11-05T00:00:00Z","price":142.86000061035156,"volume":7136400},{"date":"2025-11-06T00:00:00Z","price":141.5800018310547,"volume":6449400},{"date":"2025-11-07T00:00:00Z","price":142.9499969482422,"volume":7592300},{"date":"2025-11-10T00:00:00Z","price":142.6199951171875,"volume":6617500},{"date":"2025-11-11T00:00:00Z","price":145.0800018310547,"volume":7683600},{"date":"2025-11-12T00:00:00Z","price":144.38999938964844,"volume":5790100},{"date":"2025-11-13T00:00:00Z","price":145.02000427246094,"volume":6663300},{"date":"2025-11-14T00:00:00Z","price":145.85000610351562,"volume":5770500},{"date":"2025-11-17T00:00:00Z","price":147.8300018310547,"volume":7320200},{"date":"2025-11-18T00:00:00Z","price":148.77000427246094,"volume":10821500},{"date":"2025-11-19T00:00:00Z","price":147.11000061035156,"volume":8123200},{"date":"2025-11-20T00:00:00Z","price":146.10000610351562,"volume":6878900},{"date":"2025-11-21T00:00:00Z","price":146.3300018310547,"volume":7911800},{"date":"2025-11-24T00:00:00Z","price":145.5,"volume":9391400},{"date":"2025-11-25T00:00:00Z","price":146.11000061035156,"volume":8954000},{"date":"2025-11-26T00:00:00Z","price":147.97999572753906,"volume":5180600},{"date":"2025-11-28T00:00:00Z","price":148.74000549316406,"volume":2969300},{"date":"2025-12-01T00:00:00Z","price":149.50999450683594,"volume":7623300},{"date":"2025-12-02T00:00:00Z","price":148.61000061035156,"volume":6830300},{"date":"2025-12-03T00:00:00Z","price":148.05999755859375,"volume":5109200},{"date":"2025-12-04T00:00:00Z","price":146.91000366210938,"volume":6803000},{"date":"2025-12-05T00:00:00Z","price":145.02000427246094,"volume":5971300},{"date":"2025-12-08T00:00:00Z","price":145.6300048828125,"volume":6327400},{"date":"2025-12-09T00:00:00Z","price":144.63999938964844,"volume":10035200},{"date":"2025-12-10T00:00:00Z","price":149.6999969482422,"volume":18526400},{"date":"2025-12-11T00:00:00Z","price":149.0399932861328,"volume":7854000},{"date":"2025-12-12T00:00:00Z","price":150.64999389648438,"volume":8143100},{"date":"2025-12-15T00:00:00Z","price":151.22000122070312,"volume":8409600},{"date":"2025-12-16T00:00:00Z","price":150.3699951171875,"volume":7520300},{"date":"2025-12-17T00:00:00Z","price":150.0800018310547,"volume":8067100},{"date":"2025-12-18T00:00:00Z","price":149.3699951171875,"volume":6643200},{"date":"2025-12-19T00:00:00Z","price":148.16000366210938,"volume":17543500},{"date":"2025-12-22T00:00:00Z","price":147.0500030517578,"volume":8818700},{"date":"2025-12-23T00:00:00Z","price":143.67999267578125,"volume":7254800},{"date":"2025-12-24T00:00:00Z","price":143.74000549316406,"volume":2618700},{"date":"2025-12-26T00:00:00Z","price":143.77999877929688,"volume":4975500},{"date":"2025-12-29T00:00:00Z","price":144.24000549316406,"volume":7201900},{"date":"2025-12-30T00:00:00Z","price":144.16000366210938,"volume":4713800},{"date":"2025-12-31T00:00:00Z","price":143.52000427246094,"volume":4380300},{"date":"2026-01-02T00:00:00Z","price":142.22999572753906,"volume":7182100},{"date":"2026-01-05T00:00:00Z","price":139.9199981689453,"volume":9031400},{"date":"2026-01-06T00:00:00Z","price":138.9600067138672,"volume":9576500},{"date":"2026-01-07T00:00:00Z","price":137.00999450683594,"volume":8539800},{"date":"2026-01-08T00:00:00Z","price":139.3699951171875,"volume":8762800},{"date":"2026-01-09T00:00:00Z","price":139.91000366210938,"volume":6767600},{"date":"2026-01-12T00:00:00Z","price":141.36000061035156,"volume":12223400},{"date":"2026-01-13T00:00:00Z","price":143.47999572753906,"volume":9030200},{"date":"2026-01-14T00:00:00Z","price":145.9199981689453,"volume":8329500},{"date":"2026-01-15T00:00:00Z","price":146.57000732421875,"volume":5797800},{"date":"2026-01-16T00:00:00Z","price":146.32000732421875,"volume":10313500},{"date":"2026-01-20T00:00:00Z","price":147.66000366210938,"volume":9982800},{"date":"2026-01-21T00:00:00Z","price":146.74000549316406,"volume":7679600},{"date":"2026-01-22T00:00:00Z","price":144.39999389648438,"volume":8167400},{"date":"2026-01-23T00:00:00Z","price":144.5800018310547,"volume":5870100},{"date":"2026-01-26T00:00:00Z","price":145.8699951171875,"volume":6589600},{"date":"2026-01-27T00:00:00Z","price":148.77999877929688,"volume":7114900},{"date":"2026-01-28T00:00:00Z","price":148.5,"volume":5954100},{"date":"2026-01-29T00:00:00Z","price":148.69000244140625,"volume":9062300},{"date":"2026-01-30T00:00:00Z","price":153.6300048828125,"volume":12641300},{"date":"2026-02-02T00:00:00Z","price":155.1999969482422,"volume":14660500},{"date":"2026-02-03T00:00:00Z","price":162.85000610351562,"volume":19096400},{"date":"2026-02-04T00:00:00Z","price":166.17999267578125,"volume":13322900},{"date":"2026-02-05T00:00:00Z","price":167.52999877929688,"volume":11038800},{"date":"2026-02-06T00:00:00Z","price":170.49000549316406,"volume":10960400},{"date":"2026-02-09T00:00:00Z","price":166.47000122070312,"volume":10316200},{"date":"2026-02-10T00:00:00Z","price":166.97000122070312,"volume":10352500},{"date":"2026-02-11T00:00:00Z","price":169.14999389648438,"volume":6733400},{"date":"2026-02-12T00:00:00Z","price":167.1999969482422,"volume":9516300},{"date":"2026-02-13T00:00:00Z","price":165.94000244140625,"volume":9286100},{"date":"2026-02-17T00:00:00Z","price":161.9199981689453,"volume":8749800},{"date":"2026-02-18T00:00:00Z","price":164.38999938964844,"volume":7239800},{"date":"2026-02-19T00:00:00Z","price":164.58999633789062,"volume":6155800},{"date":"2026-02-20T00:00:00Z","price":164.94000244140625,"volume":4811800},{"date":"2026-02-23T00:00:00Z","price":168.32000732421875,"volume":6801600},{"date":"2026-02-24T00:00:00Z","price":169.5399932861328,"volume":6319800},{"date":"2026-02-25T00:00:00Z","price":169.1699981689453,"volume":6832700},{"date":"2026-02-26T00:00:00Z","price":167.5800018310547,"volume":7219300},{"date":"2026-02-27T00:00:00Z","price":169.74000549316406,"volume":10585200},{"date":"2026-03-02T00:00:00Z","price":167.27999877929688,"volume":7264000},{"date":"2026-03-03T00:00:00Z","price":164.91000366210938,"volume":6718100},{"date":"2026-03-04T00:00:00Z","price":163.9199981689453,"volume":6855400},{"date":"2026-03-05T00:00:00Z","price":160.6999969482422,"volume":7133700},{"date":"2026-03-06T00:00:00Z","price":159.42999267578125,"volume":5937900},{"date":"2026-03-09T00:00:00Z","price":161.52999877929688,"volume":6416000},{"date":"2026-03-10T00:00:00Z","price":160.77999877929688,"volume":5341300},{"date":"2026-03-11T00:00:00Z","price":160.14999389648438,"volume":4359700},{"date":"2026-03-12T00:00:00Z","price":158.86000061035156,"volume":6165600},{"date":"2026-03-13T00:00:00Z","price":159.8800048828125,"volume":4676800},{"date":"2026-03-16T00:00:00Z","price":157.72000122070312,"volume":4498700},{"date":"2026-03-17T00:00:00Z","price":156.5,"volume":5460200},{"date":"2026-03-18T00:00:00Z","price":153.5399932861328,"volume":5124400},{"date":"2026-03-19T00:00:00Z","price":152.74000549316406,"volume":5555500},{"date":"2026-03-20T00:00:00Z","price":150.0399932861328,"volume":14480700},{"date":"2026-03-23T00:00:00Z","price":150.8800048828125,"volume":6783000},{"date":"2026-03-24T00:00:00Z","price":150.58999633789062,"volume":5803700},{"date":"2026-03-25T00:00:00Z","price":151.72999572753906,"volume":4978500},{"date":"2026-03-26T00:00:00Z","price":150.8300018310547,"volume":5677100},{"date":"2026-03-27T00:00:00Z","price":153.0399932861328,"volume":6663600},{"date":"2026-03-30T00:00:00Z","price":156.82000732421875,"volume":10386800},{"date":"2026-03-31T00:00:00Z","price":155.2899932861328,"volume":8033800},{"date":"2026-04-01T00:00:00Z","price":154.64999389648438,"volume":5412600},{"date":"2026-04-02T00:00:00Z","price":157.00999450683594,"volume":5410000},{"date":"2026-04-06T00:00:00Z","price":156.72999572753906,"volume":3562500},{"date":"2026-04-07T00:00:00Z","price":153.2100067138672,"volume":5151100},{"date":"2026-04-08T00:00:00Z","price":154.8000030517578,"volume":6878500},{"date":"2026-04-09T00:00:00Z","price":157.49000549316406,"volume":4339400},{"date":"2026-04-10T00:00:00Z","price":157.05999755859375,"volume":4412700},{"date":"2026-04-13T00:00:00Z","price":155.8800048828125,"volume":5827800},{"date":"2026-04-14T00:00:00Z","price":155.72000122070312,"volume":5655800},{"date":"2026-04-15T00:00:00Z","price":154.85000610351562,"volume":7684800},{"date":"2026-04-16T00:00:00Z","price":158.3800048828125,"volume":10422100},{"date":"2026-04-17T00:00:00Z","price":157.6699981689453,"volume":7799900},{"date":"2026-04-20T00:00:00Z","price":156.99000549316406,"volume":5731000},{"date":"2026-04-21T00:00:00Z","price":154.9199981689453,"volume":6357300},{"date":"2026-04-22T00:00:00Z","price":153.7899932861328,"volume":5921300},{"date":"2026-04-23T00:00:00Z","price":155.6999969482422,"volume":6077600},{"date":"2026-04-24T00:00:00Z","price":155.44000244140625,"volume":5364900},{"date":"2026-04-27T00:00:00Z","price":154.10000610351562,"volume":4077000},{"date":"2026-04-28T00:00:00Z","price":156.2899932861328,"volume":5174300},{"date":"2026-04-29T00:00:00Z","price":155.2899932861328,"volume":4047600},{"date":"2026-04-30T00:00:00Z","price":158.49000549316406,"volume":7065100},{"date":"2026-05-01T00:00:00Z","price":157.41000366210938,"volume":4447300},{"date":"2026-05-04T00:00:00Z","price":154.58999633789062,"volume":5330800},{"date":"2026-05-05T00:00:00Z","price":155.0399932861328,"volume":6200100},{"date":"2026-05-06T00:00:00Z","price":155.9600067138672,"volume":5296600},{"date":"2026-05-07T00:00:00Z","price":156.2899932861328,"volume":4464000},{"date":"2026-05-08T00:00:00Z","price":154.6199951171875,"volume":4934400},{"date":"2026-05-11T00:00:00Z","price":149.41000366210938,"volume":8373300},{"date":"2026-05-12T00:00:00Z","price":151.85000610351562,"volume":6250700},{"date":"2026-05-13T00:00:00Z","price":149.27000427246094,"volume":5524900},{"date":"2026-05-14T00:00:00Z","price":148.6699981689453,"volume":5022200},{"date":"2026-05-15T00:00:00Z","price":149.1199951171875,"volume":6230600},{"date":"2026-05-18T00:00:00Z","price":149.05999755859375,"volume":8799400},{"date":"2026-05-19T00:00:00Z","price":150.3699951171875,"volume":10093900},{"date":"2026-05-20T00:00:00Z","price":149.2899932861328,"volume":7425800},{"date":"2026-05-21T00:00:00Z","price":148.85000610351562,"volume":6123100},{"date":"2026-05-22T00:00:00Z","price":150.57000732421875,"volume":7774400},{"date":"2026-05-26T00:00:00Z","price":145.67999267578125,"volume":9059200},{"date":"2026-05-27T00:00:00Z","price":147.74000549316406,"volume":7404500},{"date":"2026-05-28T00:00:00Z","price":146.2899932861328,"volume":7625200},{"date":"2026-05-29T00:00:00Z","price":144.19000244140625,"volume":12776400},{"date":"2026-06-01T00:00:00Z","price":141.52000427246094,"volume":8077300},{"date":"2026-06-02T00:00:00Z","price":142.0,"volume":7864700},{"date":"2026-06-03T00:00:00Z","price":142.5399932861328,"volume":6225100},{"date":"2026-06-04T00:00:00Z","price":142.14999389648438,"volume":8089800},{"date":"2026-06-05T00:00:00Z","price":141.9199981689453,"volume":13228700},{"date":"2026-06-08T00:00:00Z","price":140.67999267578125,"volume":8800500},{"date":"2026-06-09T00:00:00Z","price":142.77999877929688,"volume":10390200},{"date":"2026-06-10T00:00:00Z","price":144.32000732421875,"volume":11249200},{"date":"2026-06-11T00:00:00Z","price":143.72999572753906,"volume":8653900},{"date":"2026-06-12T00:00:00Z","price":144.27000427246094,"volume":6781700},{"date":"2026-06-15T00:00:00Z","price":146.25,"volume":8976400},{"date":"2026-06-16T00:00:00Z","price":146.1199951171875,"volume":9345200},{"date":"2026-06-17T00:00:00Z","price":141.58999633789062,"volume":10126600},{"date":"2026-06-18T00:00:00Z","price":142.02000427246094,"volume":19130300},{"date":"2026-06-22T00:00:00Z","price":140.7100067138672,"volume":10345000},{"date":"2026-06-23T00:00:00Z","price":142.0500030517578,"volume":7589000},{"date":"2026-06-24T00:00:00Z","price":142.27000427246094,"volume":8324100},{"date":"2026-06-25T00:00:00Z","price":139.52000427246094,"volume":7333300},{"date":"2026-06-26T00:00:00Z","price":141.38999938964844,"volume":9735700},{"date":"2026-06-29T00:00:00Z","price":138.67999267578125,"volume":10042400},{"date":"2026-06-30T00:00:00Z","price":135.39999389648438,"volume":14148300},{"date":"2026-07-01T00:00:00Z","price":141.16000366210938,"volume":9391700},{"date":"2026-07-02T00:00:00Z","price":144.22000122070312,"volume":13040200},{"date":"2026-07-06T00:00:00Z","price":143.2899932861328,"volume":9006600},{"date":"2026-07-07T00:00:00Z","price":144.97999572753906,"volume":9256700},{"date":"2026-07-08T00:00:00Z","price":142.50999450683594,"volume":8997900},{"date":"2026-07-09T00:00:00Z","price":137.86000061035156,"volume":18763700},{"date":"2026-07-10T00:00:00Z","price":137.3800048828125,"volume":9074900},{"date":"2026-07-13T00:00:00Z","price":138.49000549316406,"volume":6716300},{"date":"2026-07-14T00:00:00Z","price":135.4499969482422,"volume":8518600},{"date":"2026-07-15T00:00:00Z","price":135.39999389648438,"volume":8078300},{"date":"2026-07-16T00:00:00Z","price":139.42999267578125,"volume":7805600},{"date":"2026-07-17T00:00:00Z","price":137.1199951171875,"volume":8579300},{"date":"2026-07-20T00:00:00Z","price":135.4600067138672,"volume":8758700},{"date":"2026-07-21T00:00:00Z","price":135.0,"volume":7989500},{"date":"2026-07-22T00:00:00Z","price":135.64999389648438,"volume":6198700},{"date":"2026-07-23T00:00:00Z","price":134.9499969482422,"volume":7755700},{"date":"2026-07-24T00:00:00Z","price":136.63999938964844,"volume":7968300},{"date":"2026-07-27T00:00:00Z","price":139.7899932861328,"volume":7237900},{"date":"2026-07-28T00:00:00Z","price":142.86000061035156,"volume":10648800},{"date":"2026-07-29T00:00:00Z","price":143.5,"volume":8390800},{"date":"2026-07-30T00:00:00Z","price":140.1999969482422,"volume":8253100},{"date":"2026-07-31T00:00:00Z","price":139.55999755859375,"volume":9699400},{"date":"2026-08-03T00:00:00Z","price":139.6300048828125,"volume":6645300},{"date":"2026-08-04T00:00:00Z","price":139.10000610351562,"volume":8525200},{"date":"2026-08-05T00:00:00Z","price":138.77999877929688,"volume":6257600},{"date":"2026-08-06T00:00:00Z","price":138.44000244140625,"volume":8510300},{"date":"2026-08-07T00:00:00Z","price":139.02000427246094,"volume":4734000},{"date":"2026-08-10T00:00:00Z","price":137.72999572753906,"volume":5883800},{"date":"2026-08-11T00:00:00Z","price":138.41000366210938,"volume":5823900},{"date":"2026-08-12T00:00:00Z","price":138.6999969482422,"volume":5472700},{"date":"2026-08-13T00:00:00Z","price":140.6199951171875,"volume":6246700},{"date":"2026-08-14T00:00:00Z","price":140.7899932861328,"volume":3867000},{"date":"2026-08-17T00:00:00Z","price":138.24000549316406,"volume":6856200},{"date":"2026-08-18T00:00:00Z","price":140.1300048828125,"volume":6224700},{"date":"2026-08-19T00:00:00Z","price":142.5800018310547,"volume":6954200},{"date":"2026-08-20T00:00:00Z","price":142.0800018310547,"volume":5350000},{"date":"2026-08-21T00:00:00Z","price":143.47999572753906,"volume":6627600},{"date":"2026-08-24T00:00:00Z","price":144.6699981689453,"volume":5997000},{"date":"2026-08-25T00:00:00Z","price":142.27000427246094,"volume":10194100},{"date":"2026-08-26T00:00:00Z","price":142.19000244140625,"volume":8577000},{"date":"2026-08-27T00:00:00Z","price":139.72000122070312,"volume":6241300},{"date":"2026-08-28T00:00:00Z","price":141.07000732421875,"volume":5465100},{"date":"2026-08-31T00:00:00Z","price":140.33999633789062,"volume":6555600},{"date":"2026-09-01T00:00:00Z","price":139.7899932861328,"volume":5529500},{"date":"2026-09-02T00:00:00Z","price":140.52000427246094,"volume":7054500},{"date":"2026-09-03T00:00:00Z","price":140.02000427246094,"volume":10320000},{"date":"2026-09-04T00:00:00Z","price":137.6300048828125,"volume":6138900},{"date":"2026-09-08T00:00:00Z","price":138.4499969482422,"volume":10086300},{"date":"2026-09-09T00:00:00Z","price":136.69000244140625,"volume":7371700},{"date":"2026-09-10T00:00:00Z","price":136.64999389648438,"volume":7445600},{"date":"2026-09-11T00:00:00Z","price":136.32000732421875,"volume":8767100},{"date":"2026-09-14T00:00:00Z","price":136.33999633789062,"volume":10764800},{"date":"2026-09-15T00:00:00Z","price":135.5,"volume":8173500},{"date":"2026-09-16T00:00:00Z","price":134.33999633789062,"volume":6880700},{"date":"2026-09-17T00:00:00Z","price":133.66000366210938,"volume":10553600},{"date":"2026-09-18T00:00:00Z","price":129.75,"volume":23539900},{"date":"2026-09-21T00:00:00Z","price":129.58999633789062,"volume":12011300},{"date":"2026-09-22T00:00:00Z","price":131.19000244140625,"volume":7740400},{"date":"2026-09-23T00:00:00Z","price":130.17999267578125,"volume":8173400},{"date":"2026-09-24T00:00:00Z","price":128.14999389648438,"volume":9642900},{"date":"2026-09-25T00:00:00Z","price":128.6300048828125,"volume":6705400},{"date":"2026-09-28T00:00:00Z","price":128.5,"volume":7512700},{"date":"2026-09-29T00:00:00Z","price":128.69000244140625,"volume":8413900},{"date":"2026-09-30T00:00:00Z","price":126.72000122070312,"volume":9807500},{"date":"2026-10-01T00:00:00Z","price":125.5999984741211,"volume":8538700},{"date":"2026-10-02T00:00:00Z","price":125.88999938964844,"volume":6091400},{"date":"2026-10-05T00:00:00Z","price":125.6500015258789,"volume":8824200},{"date":"2026-10-06T00:00:00Z","price":125.70999908447266,"volume":10019900},{"date":"2026-10-07T00:00:00Z","price":123.7300033569336,"volume":13341100},{"date":"2026-10-08T00:00:00Z","price":128.33999633789062,"volume":24000900},{"date":"2026-10-09T00:00:00Z","price":125.97000122070312,"volume":9869800},{"date":"2026-10-12T00:00:00Z","price":126.68000030517578,"volume":7900100},{"date":"2026-10-13T00:00:00Z","price":127.30000305175781,"volume":11776800},{"date":"2026-10-14T00:00:00Z","price":129.27000427246094,"volume":9550100},{"date":"2026-10-15T00:00:00Z","price":128.3800048828125,"volume":11639800},{"date":"2026-10-16T00:00:00Z","price":131.49000549316406,"volume":10695300},{"date":"2026-10-19T00:00:00Z","price":133.57000732421875,"volume":9646100},{"date":"2026-10-20T00:00:00Z","price":134.02000427246094,"volume":9972500},{"date":"2026-10-21T00:00:00Z","price":134.6999969482422,"volume":9063300},{"date":"2026-10-22T00:00:00Z","price":138.8300018310547,"volume":9373700},{"date":"2026-10-23T00:00:00Z","price":135.77000427246094,"volume":7475000},{"date":"2026-10-26T00:00:00Z","price":135.4600067138672,"volume":7069500},{"date":"2026-10-27T00:00:00Z","price":133.5,"volume":8354100},{"date":"2026-10-28T00:00:00Z","price":132.6300048828125,"volume":5878500},{"date":"2026-10-29T00:00:00Z","price":133.7899932861328,"volume":6201400},{"date":"2026-10-30T00:00:00Z","price":137.33999633789062,"volume":19503900},{"date":"2026-11-02T00:00:00Z","price":140.4199981689453,"volume":9351900},{"date":"2026-11-03T00:00:00Z","price":137.27000427246094,"volume":8395800},{"date":"2026-11-04T00:00:00Z","price":142.4199981689453,"volume":12078200},{"date":"2026-11-05T00:00:00Z","price":142.7100067138672,"volume":13163600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.95,"return90d":1.0980469053174735,"avgDollarVolume":1198197847.143264,"historyDays":277,"eligible":true,"volatility":22.36489299093045,"rsi14":68.75001274966392,"sma200":145.86529987335206,"relativeVolume":1.4736784493042243,"high52":170.49000549316406,"low52":123.7300033569336,"rank":82,"score":18.181818181818183,"peSource":"https://finance.yahoo.com/quote/PEP/","peFetchedAt":"2026-11-06T02:49:47.147799+00:00","peStatus":"reported"},{"ticker":"VZ","companyName":"Verizon Communications Inc. Common Stock","sector":"Communication Services","price":46.119998931884766,"change":-0.049999237060546875,"changePercent":-0.10829378177055204,"marketCap":191356105173.0,"volume":25666500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":43.83000183105469,"volume":19921900},{"date":"2025-10-02T00:00:00Z","price":43.400001525878906,"volume":21550100},{"date":"2025-10-03T00:00:00Z","price":43.66999816894531,"volume":18016000},{"date":"2025-10-06T00:00:00Z","price":41.439998626708984,"volume":75944200},{"date":"2025-10-07T00:00:00Z","price":41.400001525878906,"volume":34001300},{"date":"2025-10-08T00:00:00Z","price":41.31999969482422,"volume":35601000},{"date":"2025-10-09T00:00:00Z","price":40.83000183105469,"volume":34868200},{"date":"2025-10-10T00:00:00Z","price":39.849998474121094,"volume":38107700},{"date":"2025-10-13T00:00:00Z","price":39.75,"volume":26453700},{"date":"2025-10-14T00:00:00Z","price":40.54999923706055,"volume":22346100},{"date":"2025-10-15T00:00:00Z","price":40.380001068115234,"volume":18233200},{"date":"2025-10-16T00:00:00Z","price":40.36000061035156,"volume":16751200},{"date":"2025-10-17T00:00:00Z","price":40.54999923706055,"volume":20523500},{"date":"2025-10-20T00:00:00Z","price":40.79999923706055,"volume":28079200},{"date":"2025-10-21T00:00:00Z","price":40.29999923706055,"volume":29881700},{"date":"2025-10-22T00:00:00Z","price":39.79999923706055,"volume":31009500},{"date":"2025-10-23T00:00:00Z","price":38.400001525878906,"volume":52663600},{"date":"2025-10-24T00:00:00Z","price":38.81999969482422,"volume":27485700},{"date":"2025-10-27T00:00:00Z","price":39.22999954223633,"volume":27487200},{"date":"2025-10-28T00:00:00Z","price":39.31999969482422,"volume":30719200},{"date":"2025-10-29T00:00:00Z","price":40.209999084472656,"volume":53730200},{"date":"2025-10-30T00:00:00Z","price":38.959999084472656,"volume":47371000},{"date":"2025-10-31T00:00:00Z","price":39.7400016784668,"volume":52181800},{"date":"2025-11-03T00:00:00Z","price":39.470001220703125,"volume":39851100},{"date":"2025-11-04T00:00:00Z","price":39.31999969482422,"volume":33632800},{"date":"2025-11-05T00:00:00Z","price":39.689998626708984,"volume":22947100},{"date":"2025-11-06T00:00:00Z","price":39.81999969482422,"volume":30949700},{"date":"2025-11-07T00:00:00Z","price":40.029998779296875,"volume":28389500},{"date":"2025-11-10T00:00:00Z","price":39.849998474121094,"volume":22414400},{"date":"2025-11-11T00:00:00Z","price":40.70000076293945,"volume":25360900},{"date":"2025-11-12T00:00:00Z","price":40.79999923706055,"volume":17834000},{"date":"2025-11-13T00:00:00Z","price":41.11000061035156,"volume":30487400},{"date":"2025-11-14T00:00:00Z","price":41.060001373291016,"volume":29368500},{"date":"2025-11-17T00:00:00Z","price":41.0099983215332,"volume":21620800},{"date":"2025-11-18T00:00:00Z","price":41.47999954223633,"volume":24067500},{"date":"2025-11-19T00:00:00Z","price":41.189998626708984,"volume":21895000},{"date":"2025-11-20T00:00:00Z","price":40.7599983215332,"volume":32173600},{"date":"2025-11-21T00:00:00Z","price":41.22999954223633,"volume":32037600},{"date":"2025-11-24T00:00:00Z","price":40.209999084472656,"volume":44805100},{"date":"2025-11-25T00:00:00Z","price":40.59000015258789,"volume":24375300},{"date":"2025-11-26T00:00:00Z","price":40.880001068115234,"volume":15186100},{"date":"2025-11-28T00:00:00Z","price":41.11000061035156,"volume":9926300},{"date":"2025-12-01T00:00:00Z","price":40.7400016784668,"volume":19655900},{"date":"2025-12-02T00:00:00Z","price":40.61000061035156,"volume":23194100},{"date":"2025-12-03T00:00:00Z","price":40.66999816894531,"volume":19910700},{"date":"2025-12-04T00:00:00Z","price":41.2599983215332,"volume":28382300},{"date":"2025-12-05T00:00:00Z","price":41.689998626708984,"volume":27802700},{"date":"2025-12-08T00:00:00Z","price":41.29999923706055,"volume":22932000},{"date":"2025-12-09T00:00:00Z","price":40.13999938964844,"volume":31770600},{"date":"2025-12-10T00:00:00Z","price":39.91999816894531,"volume":40053400},{"date":"2025-12-11T00:00:00Z","price":40.220001220703125,"volume":21895000},{"date":"2025-12-12T00:00:00Z","price":40.88999938964844,"volume":20600000},{"date":"2025-12-15T00:00:00Z","price":40.79999923706055,"volume":34725800},{"date":"2025-12-16T00:00:00Z","price":40.75,"volume":22709800},{"date":"2025-12-17T00:00:00Z","price":40.880001068115234,"volume":22316100},{"date":"2025-12-18T00:00:00Z","price":40.40999984741211,"volume":18822600},{"date":"2025-12-19T00:00:00Z","price":39.81999969482422,"volume":53345100},{"date":"2025-12-22T00:00:00Z","price":39.97999954223633,"volume":21111600},{"date":"2025-12-23T00:00:00Z","price":39.91999816894531,"volume":19761800},{"date":"2025-12-24T00:00:00Z","price":40.31999969482422,"volume":7949500},{"date":"2025-12-26T00:00:00Z","price":40.47999954223633,"volume":11875400},{"date":"2025-12-29T00:00:00Z","price":40.47999954223633,"volume":16846700},{"date":"2025-12-30T00:00:00Z","price":40.70000076293945,"volume":15581300},{"date":"2025-12-31T00:00:00Z","price":40.72999954223633,"volume":17454800},{"date":"2026-01-02T00:00:00Z","price":40.52000045776367,"volume":30856800},{"date":"2026-01-05T00:00:00Z","price":40.22999954223633,"volume":43091700},{"date":"2026-01-06T00:00:00Z","price":40.29999923706055,"volume":32758400},{"date":"2026-01-07T00:00:00Z","price":40.130001068115234,"volume":26834100},{"date":"2026-01-08T00:00:00Z","price":40.56999969482422,"volume":28103000},{"date":"2026-01-09T00:00:00Z","price":40.459999084472656,"volume":32108600},{"date":"2026-01-12T00:00:00Z","price":39.84000015258789,"volume":31259300},{"date":"2026-01-13T00:00:00Z","price":39.0099983215332,"volume":37255500},{"date":"2026-01-14T00:00:00Z","price":39.83000183105469,"volume":25714700},{"date":"2026-01-15T00:00:00Z","price":39.36000061035156,"volume":26483000},{"date":"2026-01-16T00:00:00Z","price":38.90999984741211,"volume":38980200},{"date":"2026-01-20T00:00:00Z","price":39.08000183105469,"volume":30650900},{"date":"2026-01-21T00:00:00Z","price":39.2400016784668,"volume":21158800},{"date":"2026-01-22T00:00:00Z","price":39.47999954223633,"volume":18880500},{"date":"2026-01-23T00:00:00Z","price":39.52000045776367,"volume":21849400},{"date":"2026-01-26T00:00:00Z","price":39.619998931884766,"volume":21081800},{"date":"2026-01-27T00:00:00Z","price":39.31999969482422,"volume":26108800},{"date":"2026-01-28T00:00:00Z","price":39.40999984741211,"volume":24412500},{"date":"2026-01-29T00:00:00Z","price":39.810001373291016,"volume":44347500},{"date":"2026-01-30T00:00:00Z","price":44.52000045776367,"volume":123584700},{"date":"2026-02-02T00:00:00Z","price":44.61000061035156,"volume":64539400},{"date":"2026-02-03T00:00:00Z","price":46.25,"volume":60299100},{"date":"2026-02-04T00:00:00Z","price":47.0099983215332,"volume":46213100},{"date":"2026-02-05T00:00:00Z","price":47.099998474121094,"volume":42866500},{"date":"2026-02-06T00:00:00Z","price":46.310001373291016,"volume":36094600},{"date":"2026-02-09T00:00:00Z","price":47.02000045776367,"volume":26954800},{"date":"2026-02-10T00:00:00Z","price":47.38999938964844,"volume":32147000},{"date":"2026-02-11T00:00:00Z","price":48.970001220703125,"volume":48933100},{"date":"2026-02-12T00:00:00Z","price":49.459999084472656,"volume":56131100},{"date":"2026-02-13T00:00:00Z","price":49.0099983215332,"volume":31998500},{"date":"2026-02-17T00:00:00Z","price":48.93000030517578,"volume":24327500},{"date":"2026-02-18T00:00:00Z","price":48.04999923706055,"volume":29318100},{"date":"2026-02-19T00:00:00Z","price":48.63999938964844,"volume":26530600},{"date":"2026-02-20T00:00:00Z","price":49.25,"volume":25456700},{"date":"2026-02-23T00:00:00Z","price":49.68000030517578,"volume":30113000},{"date":"2026-02-24T00:00:00Z","price":49.86000061035156,"volume":23816700},{"date":"2026-02-25T00:00:00Z","price":49.22999954223633,"volume":21693000},{"date":"2026-02-26T00:00:00Z","price":48.88999938964844,"volume":23662600},{"date":"2026-02-27T00:00:00Z","price":50.13999938964844,"volume":34693500},{"date":"2026-03-02T00:00:00Z","price":49.97999954223633,"volume":23725700},{"date":"2026-03-03T00:00:00Z","price":50.869998931884766,"volume":31586900},{"date":"2026-03-04T00:00:00Z","price":51.20000076293945,"volume":22816000},{"date":"2026-03-05T00:00:00Z","price":51.18000030517578,"volume":27534300},{"date":"2026-03-06T00:00:00Z","price":51.119998931884766,"volume":23562600},{"date":"2026-03-09T00:00:00Z","price":50.45000076293945,"volume":29057400},{"date":"2026-03-10T00:00:00Z","price":50.709999084472656,"volume":20031300},{"date":"2026-03-11T00:00:00Z","price":50.68000030517578,"volume":21554200},{"date":"2026-03-12T00:00:00Z","price":50.630001068115234,"volume":26296100},{"date":"2026-03-13T00:00:00Z","price":51.380001068115234,"volume":21780900},{"date":"2026-03-16T00:00:00Z","price":50.970001220703125,"volume":20017500},{"date":"2026-03-17T00:00:00Z","price":50.52000045776367,"volume":23765200},{"date":"2026-03-18T00:00:00Z","price":49.59000015258789,"volume":32972500},{"date":"2026-03-19T00:00:00Z","price":49.47999954223633,"volume":31234700},{"date":"2026-03-20T00:00:00Z","price":49.97999954223633,"volume":67321800},{"date":"2026-03-23T00:00:00Z","price":50.58000183105469,"volume":26390300},{"date":"2026-03-24T00:00:00Z","price":50.90999984741211,"volume":20264600},{"date":"2026-03-25T00:00:00Z","price":50.369998931884766,"volume":21920200},{"date":"2026-03-26T00:00:00Z","price":50.7400016784668,"volume":24423300},{"date":"2026-03-27T00:00:00Z","price":50.310001373291016,"volume":26273400},{"date":"2026-03-30T00:00:00Z","price":50.29999923706055,"volume":23797600},{"date":"2026-03-31T00:00:00Z","price":50.20000076293945,"volume":30514900},{"date":"2026-04-01T00:00:00Z","price":49.38999938964844,"volume":28398900},{"date":"2026-04-02T00:00:00Z","price":49.400001525878906,"volume":22737800},{"date":"2026-04-06T00:00:00Z","price":49.150001525878906,"volume":17542700},{"date":"2026-04-07T00:00:00Z","price":48.619998931884766,"volume":21945900},{"date":"2026-04-08T00:00:00Z","price":48.040000915527344,"volume":34143200},{"date":"2026-04-09T00:00:00Z","price":47.779998779296875,"volume":29376900},{"date":"2026-04-10T00:00:00Z","price":46.040000915527344,"volume":25248600},{"date":"2026-04-13T00:00:00Z","price":45.41999816894531,"volume":32920900},{"date":"2026-04-14T00:00:00Z","price":45.47999954223633,"volume":31187400},{"date":"2026-04-15T00:00:00Z","price":45.029998779296875,"volume":26230300},{"date":"2026-04-16T00:00:00Z","price":46.779998779296875,"volume":26004100},{"date":"2026-04-17T00:00:00Z","price":46.54999923706055,"volume":20004700},{"date":"2026-04-20T00:00:00Z","price":46.439998626708984,"volume":16608100},{"date":"2026-04-21T00:00:00Z","price":46.27000045776367,"volume":28978400},{"date":"2026-04-22T00:00:00Z","price":45.97999954223633,"volume":22129500},{"date":"2026-04-23T00:00:00Z","price":47.220001220703125,"volume":22750200},{"date":"2026-04-24T00:00:00Z","price":46.380001068115234,"volume":26602300},{"date":"2026-04-27T00:00:00Z","price":47.099998474121094,"volume":37920100},{"date":"2026-04-28T00:00:00Z","price":47.2400016784668,"volume":28369800},{"date":"2026-04-29T00:00:00Z","price":46.61000061035156,"volume":24195700},{"date":"2026-04-30T00:00:00Z","price":48.029998779296875,"volume":34708800},{"date":"2026-05-01T00:00:00Z","price":48.11000061035156,"volume":24123000},{"date":"2026-05-04T00:00:00Z","price":47.56999969482422,"volume":18080100},{"date":"2026-05-05T00:00:00Z","price":47.34000015258789,"volume":15148100},{"date":"2026-05-06T00:00:00Z","price":47.439998626708984,"volume":19336400},{"date":"2026-05-07T00:00:00Z","price":47.09000015258789,"volume":18839600},{"date":"2026-05-08T00:00:00Z","price":47.220001220703125,"volume":16349800},{"date":"2026-05-11T00:00:00Z","price":47.22999954223633,"volume":18560100},{"date":"2026-05-12T00:00:00Z","price":47.93000030517578,"volume":18131900},{"date":"2026-05-13T00:00:00Z","price":47.209999084472656,"volume":21212800},{"date":"2026-05-14T00:00:00Z","price":47.060001373291016,"volume":16585100},{"date":"2026-05-15T00:00:00Z","price":46.369998931884766,"volume":23356600},{"date":"2026-05-18T00:00:00Z","price":46.7599983215332,"volume":25427400},{"date":"2026-05-19T00:00:00Z","price":47.7400016784668,"volume":24593800},{"date":"2026-05-20T00:00:00Z","price":47.81999969482422,"volume":16714600},{"date":"2026-05-21T00:00:00Z","price":48.27000045776367,"volume":15841900},{"date":"2026-05-22T00:00:00Z","price":48.349998474121094,"volume":14717700},{"date":"2026-05-26T00:00:00Z","price":48.4900016784668,"volume":23013700},{"date":"2026-05-27T00:00:00Z","price":48.2400016784668,"volume":15109800},{"date":"2026-05-28T00:00:00Z","price":48.0099983215332,"volume":20714100},{"date":"2026-05-29T00:00:00Z","price":47.810001373291016,"volume":40404700},{"date":"2026-06-01T00:00:00Z","price":47.72999954223633,"volume":14647700},{"date":"2026-06-02T00:00:00Z","price":47.869998931884766,"volume":14902900},{"date":"2026-06-03T00:00:00Z","price":46.650001525878906,"volume":27861900},{"date":"2026-06-04T00:00:00Z","price":44.869998931884766,"volume":33072500},{"date":"2026-06-05T00:00:00Z","price":45.369998931884766,"volume":23121400},{"date":"2026-06-08T00:00:00Z","price":45.439998626708984,"volume":18994700},{"date":"2026-06-09T00:00:00Z","price":45.779998779296875,"volume":24758100},{"date":"2026-06-10T00:00:00Z","price":46.95000076293945,"volume":25239500},{"date":"2026-06-11T00:00:00Z","price":46.939998626708984,"volume":26889400},{"date":"2026-06-12T00:00:00Z","price":48.11000061035156,"volume":21956900},{"date":"2026-06-15T00:00:00Z","price":47.06999969482422,"volume":24208500},{"date":"2026-06-16T00:00:00Z","price":46.72999954223633,"volume":20698400},{"date":"2026-06-17T00:00:00Z","price":45.84000015258789,"volume":33481500},{"date":"2026-06-18T00:00:00Z","price":45.369998931884766,"volume":66305300},{"date":"2026-06-22T00:00:00Z","price":45.36000061035156,"volume":19293000},{"date":"2026-06-23T00:00:00Z","price":46.72999954223633,"volume":23019100},{"date":"2026-06-24T00:00:00Z","price":45.68000030517578,"volume":25280100},{"date":"2026-06-25T00:00:00Z","price":46.06999969482422,"volume":17584000},{"date":"2026-06-26T00:00:00Z","price":46.540000915527344,"volume":38132700},{"date":"2026-06-29T00:00:00Z","price":44.099998474121094,"volume":55387600},{"date":"2026-06-30T00:00:00Z","price":42.34000015258789,"volume":60542600},{"date":"2026-07-01T00:00:00Z","price":41.9900016784668,"volume":57139600},{"date":"2026-07-02T00:00:00Z","price":42.560001373291016,"volume":59019100},{"date":"2026-07-06T00:00:00Z","price":42.06999969482422,"volume":55342900},{"date":"2026-07-07T00:00:00Z","price":42.59000015258789,"volume":34682400},{"date":"2026-07-08T00:00:00Z","price":42.45000076293945,"volume":23082100},{"date":"2026-07-09T00:00:00Z","price":42.2400016784668,"volume":28215800},{"date":"2026-07-10T00:00:00Z","price":42.119998931884766,"volume":27705400},{"date":"2026-07-13T00:00:00Z","price":42.68000030517578,"volume":24782000},{"date":"2026-07-14T00:00:00Z","price":42.470001220703125,"volume":17515400},{"date":"2026-07-15T00:00:00Z","price":42.83000183105469,"volume":23029200},{"date":"2026-07-16T00:00:00Z","price":43.880001068115234,"volume":25260300},{"date":"2026-07-17T00:00:00Z","price":43.59000015258789,"volume":31014400},{"date":"2026-07-20T00:00:00Z","price":43.5,"volume":21344400},{"date":"2026-07-21T00:00:00Z","price":43.779998779296875,"volume":20340100},{"date":"2026-07-22T00:00:00Z","price":44.290000915527344,"volume":23734300},{"date":"2026-07-23T00:00:00Z","price":43.81999969482422,"volume":28013500},{"date":"2026-07-24T00:00:00Z","price":46.380001068115234,"volume":40755200},{"date":"2026-07-27T00:00:00Z","price":47.31999969482422,"volume":30409500},{"date":"2026-07-28T00:00:00Z","price":48.189998626708984,"volume":29692600},{"date":"2026-07-29T00:00:00Z","price":47.220001220703125,"volume":41396200},{"date":"2026-07-30T00:00:00Z","price":46.11000061035156,"volume":20937900},{"date":"2026-07-31T00:00:00Z","price":46.810001373291016,"volume":28291300},{"date":"2026-08-03T00:00:00Z","price":47.36000061035156,"volume":23007900},{"date":"2026-08-04T00:00:00Z","price":46.880001068115234,"volume":23748600},{"date":"2026-08-05T00:00:00Z","price":46.470001220703125,"volume":39580600},{"date":"2026-08-06T00:00:00Z","price":46.9900016784668,"volume":24297000},{"date":"2026-08-07T00:00:00Z","price":47.060001373291016,"volume":20545000},{"date":"2026-08-10T00:00:00Z","price":47.029998779296875,"volume":15462500},{"date":"2026-08-11T00:00:00Z","price":47.27000045776367,"volume":13314600},{"date":"2026-08-12T00:00:00Z","price":46.97999954223633,"volume":12120500},{"date":"2026-08-13T00:00:00Z","price":48.220001220703125,"volume":17937300},{"date":"2026-08-14T00:00:00Z","price":48.47999954223633,"volume":15062300},{"date":"2026-08-17T00:00:00Z","price":48.060001373291016,"volume":14466200},{"date":"2026-08-18T00:00:00Z","price":48.540000915527344,"volume":14376300},{"date":"2026-08-19T00:00:00Z","price":49.36000061035156,"volume":17796000},{"date":"2026-08-20T00:00:00Z","price":49.189998626708984,"volume":12546300},{"date":"2026-08-21T00:00:00Z","price":49.45000076293945,"volume":15078100},{"date":"2026-08-24T00:00:00Z","price":50.150001525878906,"volume":19498700},{"date":"2026-08-25T00:00:00Z","price":50.25,"volume":21337600},{"date":"2026-08-26T00:00:00Z","price":50.189998626708984,"volume":20720800},{"date":"2026-08-27T00:00:00Z","price":49.43000030517578,"volume":16389700},{"date":"2026-08-28T00:00:00Z","price":50.099998474121094,"volume":15790100},{"date":"2026-08-31T00:00:00Z","price":50.02000045776367,"volume":21403000},{"date":"2026-09-01T00:00:00Z","price":50.29999923706055,"volume":20187700},{"date":"2026-09-02T00:00:00Z","price":50.220001220703125,"volume":18674600},{"date":"2026-09-03T00:00:00Z","price":50.59000015258789,"volume":17998500},{"date":"2026-09-04T00:00:00Z","price":50.13999938964844,"volume":13418500},{"date":"2026-09-08T00:00:00Z","price":50.40999984741211,"volume":16036300},{"date":"2026-09-09T00:00:00Z","price":49.7400016784668,"volume":22574700},{"date":"2026-09-10T00:00:00Z","price":49.970001220703125,"volume":18475800},{"date":"2026-09-11T00:00:00Z","price":50.61000061035156,"volume":16456300},{"date":"2026-09-14T00:00:00Z","price":51.290000915527344,"volume":18116700},{"date":"2026-09-15T00:00:00Z","price":51.45000076293945,"volume":18718100},{"date":"2026-09-16T00:00:00Z","price":49.7599983215332,"volume":24326800},{"date":"2026-09-17T00:00:00Z","price":48.33000183105469,"volume":28685200},{"date":"2026-09-18T00:00:00Z","price":48.09000015258789,"volume":45527600},{"date":"2026-09-21T00:00:00Z","price":47.68000030517578,"volume":19992500},{"date":"2026-09-22T00:00:00Z","price":46.45000076293945,"volume":32681100},{"date":"2026-09-23T00:00:00Z","price":46.52000045776367,"volume":20933700},{"date":"2026-09-24T00:00:00Z","price":47.31999969482422,"volume":21038900},{"date":"2026-09-25T00:00:00Z","price":47.08000183105469,"volume":13417600},{"date":"2026-09-28T00:00:00Z","price":46.68000030517578,"volume":16944000},{"date":"2026-09-29T00:00:00Z","price":45.97999954223633,"volume":19114200},{"date":"2026-09-30T00:00:00Z","price":45.869998931884766,"volume":19960700},{"date":"2026-10-01T00:00:00Z","price":45.97999954223633,"volume":22383700},{"date":"2026-10-02T00:00:00Z","price":45.91999816894531,"volume":19763100},{"date":"2026-10-05T00:00:00Z","price":45.849998474121094,"volume":22510900},{"date":"2026-10-06T00:00:00Z","price":45.97999954223633,"volume":21486900},{"date":"2026-10-07T00:00:00Z","price":45.77000045776367,"volume":15893000},{"date":"2026-10-08T00:00:00Z","price":46.349998474121094,"volume":22781500},{"date":"2026-10-09T00:00:00Z","price":41.650001525878906,"volume":95173600},{"date":"2026-10-12T00:00:00Z","price":42.779998779296875,"volume":29037100},{"date":"2026-10-13T00:00:00Z","price":43.529998779296875,"volume":30442500},{"date":"2026-10-14T00:00:00Z","price":44.41999816894531,"volume":28119000},{"date":"2026-10-15T00:00:00Z","price":44.400001525878906,"volume":26273200},{"date":"2026-10-16T00:00:00Z","price":44.790000915527344,"volume":19895900},{"date":"2026-10-19T00:00:00Z","price":44.150001525878906,"volume":16148200},{"date":"2026-10-20T00:00:00Z","price":44.540000915527344,"volume":26360300},{"date":"2026-10-21T00:00:00Z","price":43.560001373291016,"volume":29921600},{"date":"2026-10-22T00:00:00Z","price":45.20000076293945,"volume":28917600},{"date":"2026-10-23T00:00:00Z","price":44.65999984741211,"volume":51121200},{"date":"2026-10-26T00:00:00Z","price":43.099998474121094,"volume":45245300},{"date":"2026-10-27T00:00:00Z","price":43.93000030517578,"volume":28190100},{"date":"2026-10-28T00:00:00Z","price":43.18000030517578,"volume":25377700},{"date":"2026-10-29T00:00:00Z","price":43.65999984741211,"volume":22246700},{"date":"2026-10-30T00:00:00Z","price":44.72999954223633,"volume":27083000},{"date":"2026-11-02T00:00:00Z","price":45.04999923706055,"volume":28665900},{"date":"2026-11-03T00:00:00Z","price":45.2400016784668,"volume":26720200},{"date":"2026-11-04T00:00:00Z","price":46.16999816894531,"volume":25185000},{"date":"2026-11-05T00:00:00Z","price":46.119998931884766,"volume":25666500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.77,"return90d":9.835668226552862,"avgDollarVolume":1081747347.7559469,"historyDays":277,"eligible":true,"volatility":31.58174114496829,"rsi14":56.412720122217465,"sma200":46.94870006561279,"relativeVolume":1.1021001926677214,"high52":51.45000076293945,"low52":38.90999984741211,"rank":83,"score":17.171717171717173,"peSource":"https://finance.yahoo.com/quote/VZ/","peFetchedAt":"2026-11-06T02:49:47.376905+00:00","peStatus":"reported"},{"ticker":"BLK","companyName":"BlackRock Inc. Common Stock","sector":"Financials","price":1170.6700439453125,"change":-53.699951171875,"changePercent":-4.385925119533429,"marketCap":189617274642.0,"volume":905900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":1141.0699462890625,"volume":604300},{"date":"2025-10-02T00:00:00Z","price":1160.5400390625,"volume":615800},{"date":"2025-10-03T00:00:00Z","price":1160.68994140625,"volume":377200},{"date":"2025-10-06T00:00:00Z","price":1179.27001953125,"volume":772600},{"date":"2025-10-07T00:00:00Z","price":1166.22998046875,"volume":531300},{"date":"2025-10-08T00:00:00Z","price":1165.0,"volume":393500},{"date":"2025-10-09T00:00:00Z","price":1167.4300537109375,"volume":478000},{"date":"2025-10-10T00:00:00Z","price":1132.3599853515625,"volume":643500},{"date":"2025-10-13T00:00:00Z","price":1155.1199951171875,"volume":742400},{"date":"2025-10-14T00:00:00Z","price":1194.260009765625,"volume":1146400},{"date":"2025-10-15T00:00:00Z","price":1202.5899658203125,"volume":1003700},{"date":"2025-10-16T00:00:00Z","price":1171.3599853515625,"volume":1250200},{"date":"2025-10-17T00:00:00Z","price":1161.1600341796875,"volume":777500},{"date":"2025-10-20T00:00:00Z","price":1160.0,"volume":678800},{"date":"2025-10-21T00:00:00Z","price":1130.0,"volume":1052000},{"date":"2025-10-22T00:00:00Z","price":1129.6800537109375,"volume":618600},{"date":"2025-10-23T00:00:00Z","price":1125.0,"volume":371600},{"date":"2025-10-24T00:00:00Z","price":1136.6300048828125,"volume":560700},{"date":"2025-10-27T00:00:00Z","price":1131.31005859375,"volume":726100},{"date":"2025-10-28T00:00:00Z","price":1124.949951171875,"volume":390000},{"date":"2025-10-29T00:00:00Z","price":1098.0,"volume":861700},{"date":"2025-10-30T00:00:00Z","price":1098.050048828125,"volume":631700},{"date":"2025-10-31T00:00:00Z","price":1082.81005859375,"volume":895300},{"date":"2025-11-03T00:00:00Z","price":1068.8299560546875,"volume":790900},{"date":"2025-11-04T00:00:00Z","price":1059.9100341796875,"volume":934800},{"date":"2025-11-05T00:00:00Z","price":1073.5699462890625,"volume":550200},{"date":"2025-11-06T00:00:00Z","price":1069.43994140625,"volume":415700},{"date":"2025-11-07T00:00:00Z","price":1082.199951171875,"volume":470300},{"date":"2025-11-10T00:00:00Z","price":1082.6300048828125,"volume":413500},{"date":"2025-11-11T00:00:00Z","price":1085.760009765625,"volume":309600},{"date":"2025-11-12T00:00:00Z","price":1093.9300537109375,"volume":432800},{"date":"2025-11-13T00:00:00Z","price":1069.6500244140625,"volume":541700},{"date":"2025-11-14T00:00:00Z","price":1057.93994140625,"volume":459100},{"date":"2025-11-17T00:00:00Z","price":1023.7999877929688,"volume":935200},{"date":"2025-11-18T00:00:00Z","price":1019.1400146484375,"volume":749500},{"date":"2025-11-19T00:00:00Z","price":1014.6799926757812,"volume":838600},{"date":"2025-11-20T00:00:00Z","price":992.52001953125,"volume":677800},{"date":"2025-11-21T00:00:00Z","price":1014.719970703125,"volume":1229200},{"date":"2025-11-24T00:00:00Z","price":1019.489990234375,"volume":1010300},{"date":"2025-11-25T00:00:00Z","price":1029.77001953125,"volume":688700},{"date":"2025-11-26T00:00:00Z","price":1040.06005859375,"volume":561000},{"date":"2025-11-28T00:00:00Z","price":1047.300048828125,"volume":300300},{"date":"2025-12-01T00:00:00Z","price":1039.93994140625,"volume":624600},{"date":"2025-12-02T00:00:00Z","price":1038.6199951171875,"volume":376500},{"date":"2025-12-03T00:00:00Z","price":1079.8699951171875,"volume":863200},{"date":"2025-12-04T00:00:00Z","price":1075.5799560546875,"volume":597800},{"date":"2025-12-05T00:00:00Z","price":1072.1600341796875,"volume":544100},{"date":"2025-12-08T00:00:00Z","price":1062.02001953125,"volume":612600},{"date":"2025-12-09T00:00:00Z","price":1071.31005859375,"volume":445300},{"date":"2025-12-10T00:00:00Z","price":1083.3599853515625,"volume":840700},{"date":"2025-12-11T00:00:00Z","price":1101.8399658203125,"volume":774100},{"date":"2025-12-12T00:00:00Z","price":1089.0899658203125,"volume":608000},{"date":"2025-12-15T00:00:00Z","price":1082.1600341796875,"volume":564700},{"date":"2025-12-16T00:00:00Z","price":1068.1400146484375,"volume":651500},{"date":"2025-12-17T00:00:00Z","price":1065.0,"volume":648100},{"date":"2025-12-18T00:00:00Z","price":1064.989990234375,"volume":588400},{"date":"2025-12-19T00:00:00Z","price":1060.1700439453125,"volume":1174100},{"date":"2025-12-22T00:00:00Z","price":1088.2099609375,"volume":575500},{"date":"2025-12-23T00:00:00Z","price":1086.550048828125,"volume":265400},{"date":"2025-12-24T00:00:00Z","price":1088.9599609375,"volume":195100},{"date":"2025-12-26T00:00:00Z","price":1088.1099853515625,"volume":230300},{"date":"2025-12-29T00:00:00Z","price":1088.4000244140625,"volume":295100},{"date":"2025-12-30T00:00:00Z","price":1083.31005859375,"volume":273100},{"date":"2025-12-31T00:00:00Z","price":1070.3399658203125,"volume":327600},{"date":"2026-01-02T00:00:00Z","price":1085.06005859375,"volume":603300},{"date":"2026-01-05T00:00:00Z","price":1119.760009765625,"volume":926200},{"date":"2026-01-06T00:00:00Z","price":1112.280029296875,"volume":537600},{"date":"2026-01-07T00:00:00Z","price":1075.0899658203125,"volume":839400},{"date":"2026-01-08T00:00:00Z","price":1087.9200439453125,"volume":558100},{"date":"2026-01-09T00:00:00Z","price":1085.0999755859375,"volume":613800},{"date":"2026-01-12T00:00:00Z","price":1089.260009765625,"volume":726700},{"date":"2026-01-13T00:00:00Z","price":1089.5400390625,"volume":730700},{"date":"2026-01-14T00:00:00Z","price":1091.8499755859375,"volume":953900},{"date":"2026-01-15T00:00:00Z","price":1156.6500244140625,"volume":1401700},{"date":"2026-01-16T00:00:00Z","price":1163.1700439453125,"volume":1125600},{"date":"2026-01-20T00:00:00Z","price":1110.050048828125,"volume":1026100},{"date":"2026-01-21T00:00:00Z","price":1127.8499755859375,"volume":687700},{"date":"2026-01-22T00:00:00Z","price":1139.719970703125,"volume":683500},{"date":"2026-01-23T00:00:00Z","price":1129.9100341796875,"volume":730400},{"date":"2026-01-26T00:00:00Z","price":1121.5400390625,"volume":739300},{"date":"2026-01-27T00:00:00Z","price":1106.68994140625,"volume":537100},{"date":"2026-01-28T00:00:00Z","price":1121.6700439453125,"volume":616100},{"date":"2026-01-29T00:00:00Z","price":1127.780029296875,"volume":701000},{"date":"2026-01-30T00:00:00Z","price":1118.93994140625,"volume":632100},{"date":"2026-02-02T00:00:00Z","price":1119.6600341796875,"volume":498700},{"date":"2026-02-03T00:00:00Z","price":1070.0799560546875,"volume":947200},{"date":"2026-02-04T00:00:00Z","price":1076.1600341796875,"volume":827600},{"date":"2026-02-05T00:00:00Z","price":1054.800048828125,"volume":756100},{"date":"2026-02-06T00:00:00Z","price":1056.3800048828125,"volume":1343700},{"date":"2026-02-09T00:00:00Z","price":1079.9000244140625,"volume":799400},{"date":"2026-02-10T00:00:00Z","price":1087.780029296875,"volume":956500},{"date":"2026-02-11T00:00:00Z","price":1082.8800048828125,"volume":970000},{"date":"2026-02-12T00:00:00Z","price":1055.6300048828125,"volume":1153000},{"date":"2026-02-13T00:00:00Z","price":1071.510009765625,"volume":669100},{"date":"2026-02-17T00:00:00Z","price":1072.6700439453125,"volume":921900},{"date":"2026-02-18T00:00:00Z","price":1092.260009765625,"volume":700000},{"date":"2026-02-19T00:00:00Z","price":1081.280029296875,"volume":662400},{"date":"2026-02-20T00:00:00Z","price":1093.6400146484375,"volume":567700},{"date":"2026-02-23T00:00:00Z","price":1071.010009765625,"volume":727200},{"date":"2026-02-24T00:00:00Z","price":1081.050048828125,"volume":737300},{"date":"2026-02-25T00:00:00Z","price":1093.780029296875,"volume":774200},{"date":"2026-02-26T00:00:00Z","price":1090.27001953125,"volume":725400},{"date":"2026-02-27T00:00:00Z","price":1063.22998046875,"volume":1191600},{"date":"2026-03-02T00:00:00Z","price":1068.31005859375,"volume":708700},{"date":"2026-03-03T00:00:00Z","price":1052.5899658203125,"volume":893200},{"date":"2026-03-04T00:00:00Z","price":1049.22998046875,"volume":482100},{"date":"2026-03-05T00:00:00Z","price":1035.0,"volume":672800},{"date":"2026-03-06T00:00:00Z","price":955.4500122070312,"volume":1846200},{"date":"2026-03-09T00:00:00Z","price":957.6699829101562,"volume":1933100},{"date":"2026-03-10T00:00:00Z","price":967.3599853515625,"volume":1159200},{"date":"2026-03-11T00:00:00Z","price":951.1699829101562,"volume":1088600},{"date":"2026-03-12T00:00:00Z","price":922.9000244140625,"volume":1133100},{"date":"2026-03-13T00:00:00Z","price":924.1099853515625,"volume":1236600},{"date":"2026-03-16T00:00:00Z","price":943.260009765625,"volume":926900},{"date":"2026-03-17T00:00:00Z","price":971.010009765625,"volume":1345600},{"date":"2026-03-18T00:00:00Z","price":968.3099975585938,"volume":842000},{"date":"2026-03-19T00:00:00Z","price":969.5999755859375,"volume":913300},{"date":"2026-03-20T00:00:00Z","price":957.9099731445312,"volume":1409900},{"date":"2026-03-23T00:00:00Z","price":974.5800170898438,"volume":911800},{"date":"2026-03-24T00:00:00Z","price":976.0599975585938,"volume":626000},{"date":"2026-03-25T00:00:00Z","price":981.3499755859375,"volume":877400},{"date":"2026-03-26T00:00:00Z","price":968.4600219726562,"volume":739600},{"date":"2026-03-27T00:00:00Z","price":933.8499755859375,"volume":877300},{"date":"2026-03-30T00:00:00Z","price":934.0599975585938,"volume":806600},{"date":"2026-03-31T00:00:00Z","price":961.7100219726562,"volume":800200},{"date":"2026-04-01T00:00:00Z","price":957.4000244140625,"volume":624400},{"date":"2026-04-02T00:00:00Z","price":966.5599975585938,"volume":568800},{"date":"2026-04-06T00:00:00Z","price":959.4099731445312,"volume":451000},{"date":"2026-04-07T00:00:00Z","price":958.4600219726562,"volume":471200},{"date":"2026-04-08T00:00:00Z","price":1001.5399780273438,"volume":1247100},{"date":"2026-04-09T00:00:00Z","price":1001.6199951171875,"volume":676700},{"date":"2026-04-10T00:00:00Z","price":999.3099975585938,"volume":670700},{"date":"2026-04-13T00:00:00Z","price":1023.6500244140625,"volume":929400},{"date":"2026-04-14T00:00:00Z","price":1054.56005859375,"volume":1349700},{"date":"2026-04-15T00:00:00Z","price":1048.5999755859375,"volume":1005800},{"date":"2026-04-16T00:00:00Z","price":1024.949951171875,"volume":950300},{"date":"2026-04-17T00:00:00Z","price":1052.1400146484375,"volume":1105200},{"date":"2026-04-20T00:00:00Z","price":1048.4200439453125,"volume":638300},{"date":"2026-04-21T00:00:00Z","price":1042.8499755859375,"volume":673900},{"date":"2026-04-22T00:00:00Z","price":1062.469970703125,"volume":550900},{"date":"2026-04-23T00:00:00Z","price":1053.469970703125,"volume":538800},{"date":"2026-04-24T00:00:00Z","price":1044.969970703125,"volume":365900},{"date":"2026-04-27T00:00:00Z","price":1056.8599853515625,"volume":532500},{"date":"2026-04-28T00:00:00Z","price":1049.760009765625,"volume":424500},{"date":"2026-04-29T00:00:00Z","price":1039.3800048828125,"volume":398100},{"date":"2026-04-30T00:00:00Z","price":1065.5999755859375,"volume":573100},{"date":"2026-05-01T00:00:00Z","price":1061.6800537109375,"volume":471100},{"date":"2026-05-04T00:00:00Z","price":1052.25,"volume":424600},{"date":"2026-05-05T00:00:00Z","price":1048.9100341796875,"volume":541500},{"date":"2026-05-06T00:00:00Z","price":1073.5699462890625,"volume":662600},{"date":"2026-05-07T00:00:00Z","price":1067.739990234375,"volume":477200},{"date":"2026-05-08T00:00:00Z","price":1084.8299560546875,"volume":490600},{"date":"2026-05-11T00:00:00Z","price":1081.3199462890625,"volume":587400},{"date":"2026-05-12T00:00:00Z","price":1092.5,"volume":484400},{"date":"2026-05-13T00:00:00Z","price":1094.0999755859375,"volume":823200},{"date":"2026-05-14T00:00:00Z","price":1104.030029296875,"volume":502200},{"date":"2026-05-15T00:00:00Z","price":1081.9000244140625,"volume":456400},{"date":"2026-05-18T00:00:00Z","price":1085.8800048828125,"volume":458200},{"date":"2026-05-19T00:00:00Z","price":1036.300048828125,"volume":1024100},{"date":"2026-05-20T00:00:00Z","price":1051.5699462890625,"volume":760400},{"date":"2026-05-21T00:00:00Z","price":1063.75,"volume":624700},{"date":"2026-05-22T00:00:00Z","price":1073.0,"volume":450900},{"date":"2026-05-26T00:00:00Z","price":1077.4000244140625,"volume":507400},{"date":"2026-05-27T00:00:00Z","price":1070.3399658203125,"volume":515300},{"date":"2026-05-28T00:00:00Z","price":1046.489990234375,"volume":846000},{"date":"2026-05-29T00:00:00Z","price":1046.8800048828125,"volume":1077900},{"date":"2026-06-01T00:00:00Z","price":1020.72998046875,"volume":904800},{"date":"2026-06-02T00:00:00Z","price":1018.9600219726562,"volume":727600},{"date":"2026-06-03T00:00:00Z","price":990.8699951171875,"volume":793100},{"date":"2026-06-04T00:00:00Z","price":1022.5599975585938,"volume":1023800},{"date":"2026-06-05T00:00:00Z","price":995.5999755859375,"volume":724100},{"date":"2026-06-08T00:00:00Z","price":994.77001953125,"volume":531700},{"date":"2026-06-09T00:00:00Z","price":1011.9600219726562,"volume":722800},{"date":"2026-06-10T00:00:00Z","price":1010.6799926757812,"volume":565900},{"date":"2026-06-11T00:00:00Z","price":1016.5800170898438,"volume":842000},{"date":"2026-06-12T00:00:00Z","price":1032.0,"volume":549400},{"date":"2026-06-15T00:00:00Z","price":1042.8699951171875,"volume":543100},{"date":"2026-06-16T00:00:00Z","price":1052.22998046875,"volume":462700},{"date":"2026-06-17T00:00:00Z","price":1057.3800048828125,"volume":781500},{"date":"2026-06-18T00:00:00Z","price":1050.0899658203125,"volume":1032200},{"date":"2026-06-22T00:00:00Z","price":1051.739990234375,"volume":824100},{"date":"2026-06-23T00:00:00Z","price":1015.3300170898438,"volume":1455300},{"date":"2026-06-24T00:00:00Z","price":982.5999755859375,"volume":1567700},{"date":"2026-06-25T00:00:00Z","price":971.9199829101562,"volume":1130900},{"date":"2026-06-26T00:00:00Z","price":964.7100219726562,"volume":1506800},{"date":"2026-06-29T00:00:00Z","price":950.1699829101562,"volume":884700},{"date":"2026-06-30T00:00:00Z","price":961.5599975585938,"volume":896200},{"date":"2026-07-01T00:00:00Z","price":980.3800048828125,"volume":969300},{"date":"2026-07-02T00:00:00Z","price":995.72998046875,"volume":634700},{"date":"2026-07-06T00:00:00Z","price":1011.2100219726562,"volume":613000},{"date":"2026-07-07T00:00:00Z","price":1009.4299926757812,"volume":462100},{"date":"2026-07-08T00:00:00Z","price":990.3400268554688,"volume":653400},{"date":"2026-07-09T00:00:00Z","price":1019.6799926757812,"volume":912100},{"date":"2026-07-10T00:00:00Z","price":1036.1099853515625,"volume":595000},{"date":"2026-07-13T00:00:00Z","price":1031.56005859375,"volume":940900},{"date":"2026-07-14T00:00:00Z","price":1025.43994140625,"volume":719100},{"date":"2026-07-15T00:00:00Z","price":1093.4000244140625,"volume":1582900},{"date":"2026-07-16T00:00:00Z","price":1087.050048828125,"volume":1219500},{"date":"2026-07-17T00:00:00Z","price":1072.199951171875,"volume":761000},{"date":"2026-07-20T00:00:00Z","price":1054.1099853515625,"volume":660900},{"date":"2026-07-21T00:00:00Z","price":1038.239990234375,"volume":1009900},{"date":"2026-07-22T00:00:00Z","price":1056.6300048828125,"volume":726100},{"date":"2026-07-23T00:00:00Z","price":1037.1600341796875,"volume":633800},{"date":"2026-07-24T00:00:00Z","price":1055.6700439453125,"volume":506300},{"date":"2026-07-27T00:00:00Z","price":1062.1400146484375,"volume":698100},{"date":"2026-07-28T00:00:00Z","price":1097.550048828125,"volume":1044000},{"date":"2026-07-29T00:00:00Z","price":1079.18994140625,"volume":1121800},{"date":"2026-07-30T00:00:00Z","price":1098.3699951171875,"volume":624200},{"date":"2026-07-31T00:00:00Z","price":1090.3900146484375,"volume":378200},{"date":"2026-08-03T00:00:00Z","price":1126.6300048828125,"volume":745900},{"date":"2026-08-04T00:00:00Z","price":1131.1300048828125,"volume":625000},{"date":"2026-08-05T00:00:00Z","price":1133.5799560546875,"volume":761600},{"date":"2026-08-06T00:00:00Z","price":1129.300048828125,"volume":701800},{"date":"2026-08-07T00:00:00Z","price":1136.3900146484375,"volume":588800},{"date":"2026-08-10T00:00:00Z","price":1131.4000244140625,"volume":656200},{"date":"2026-08-11T00:00:00Z","price":1148.8399658203125,"volume":438100},{"date":"2026-08-12T00:00:00Z","price":1160.9100341796875,"volume":378400},{"date":"2026-08-13T00:00:00Z","price":1182.8399658203125,"volume":379200},{"date":"2026-08-14T00:00:00Z","price":1173.72998046875,"volume":514900},{"date":"2026-08-17T00:00:00Z","price":1147.1099853515625,"volume":450300},{"date":"2026-08-18T00:00:00Z","price":1154.3499755859375,"volume":355300},{"date":"2026-08-19T00:00:00Z","price":1158.9200439453125,"volume":584600},{"date":"2026-08-20T00:00:00Z","price":1139.8199462890625,"volume":702200},{"date":"2026-08-21T00:00:00Z","price":1156.550048828125,"volume":380600},{"date":"2026-08-24T00:00:00Z","price":1172.6099853515625,"volume":585000},{"date":"2026-08-25T00:00:00Z","price":1176.6400146484375,"volume":488500},{"date":"2026-08-26T00:00:00Z","price":1173.2099609375,"volume":644900},{"date":"2026-08-27T00:00:00Z","price":1167.5699462890625,"volume":751300},{"date":"2026-08-28T00:00:00Z","price":1164.47998046875,"volume":721300},{"date":"2026-08-31T00:00:00Z","price":1155.6099853515625,"volume":796600},{"date":"2026-09-01T00:00:00Z","price":1128.0999755859375,"volume":575500},{"date":"2026-09-02T00:00:00Z","price":1107.0799560546875,"volume":736900},{"date":"2026-09-03T00:00:00Z","price":1126.1500244140625,"volume":519900},{"date":"2026-09-04T00:00:00Z","price":1122.2900390625,"volume":410800},{"date":"2026-09-08T00:00:00Z","price":1095.3699951171875,"volume":575900},{"date":"2026-09-09T00:00:00Z","price":1072.030029296875,"volume":468400},{"date":"2026-09-10T00:00:00Z","price":1062.4000244140625,"volume":368200},{"date":"2026-09-11T00:00:00Z","price":1079.6500244140625,"volume":479800},{"date":"2026-09-14T00:00:00Z","price":1065.5999755859375,"volume":481900},{"date":"2026-09-15T00:00:00Z","price":1058.6600341796875,"volume":444800},{"date":"2026-09-16T00:00:00Z","price":1037.239990234375,"volume":633900},{"date":"2026-09-17T00:00:00Z","price":1053.9599609375,"volume":586400},{"date":"2026-09-18T00:00:00Z","price":1069.780029296875,"volume":1086200},{"date":"2026-09-21T00:00:00Z","price":1090.27001953125,"volume":512400},{"date":"2026-09-22T00:00:00Z","price":1066.6600341796875,"volume":500100},{"date":"2026-09-23T00:00:00Z","price":1060.8900146484375,"volume":460700},{"date":"2026-09-24T00:00:00Z","price":1073.449951171875,"volume":501200},{"date":"2026-09-25T00:00:00Z","price":1086.31005859375,"volume":513500},{"date":"2026-09-28T00:00:00Z","price":1071.25,"volume":517800},{"date":"2026-09-29T00:00:00Z","price":1067.93994140625,"volume":352200},{"date":"2026-09-30T00:00:00Z","price":1058.2900390625,"volume":551100},{"date":"2026-10-01T00:00:00Z","price":1064.3599853515625,"volume":524500},{"date":"2026-10-02T00:00:00Z","price":1059.6300048828125,"volume":565800},{"date":"2026-10-05T00:00:00Z","price":1066.449951171875,"volume":610500},{"date":"2026-10-06T00:00:00Z","price":1079.4200439453125,"volume":539100},{"date":"2026-10-07T00:00:00Z","price":1069.6300048828125,"volume":385600},{"date":"2026-10-08T00:00:00Z","price":1065.3499755859375,"volume":437400},{"date":"2026-10-09T00:00:00Z","price":1082.3900146484375,"volume":376900},{"date":"2026-10-12T00:00:00Z","price":1083.9200439453125,"volume":327700},{"date":"2026-10-13T00:00:00Z","price":1066.1199951171875,"volume":650500},{"date":"2026-10-14T00:00:00Z","price":1073.7900390625,"volume":1093600},{"date":"2026-10-15T00:00:00Z","price":1120.780029296875,"volume":1230200},{"date":"2026-10-16T00:00:00Z","price":1134.3800048828125,"volume":1172400},{"date":"2026-10-19T00:00:00Z","price":1124.5999755859375,"volume":541000},{"date":"2026-10-20T00:00:00Z","price":1128.6800537109375,"volume":1177800},{"date":"2026-10-21T00:00:00Z","price":1149.5999755859375,"volume":759500},{"date":"2026-10-22T00:00:00Z","price":1137.2900390625,"volume":732900},{"date":"2026-10-23T00:00:00Z","price":1118.25,"volume":813300},{"date":"2026-10-26T00:00:00Z","price":1127.6600341796875,"volume":454300},{"date":"2026-10-27T00:00:00Z","price":1136.050048828125,"volume":545400},{"date":"2026-10-28T00:00:00Z","price":1157.8800048828125,"volume":664700},{"date":"2026-10-29T00:00:00Z","price":1176.239990234375,"volume":591500},{"date":"2026-10-30T00:00:00Z","price":1147.5400390625,"volume":644700},{"date":"2026-11-02T00:00:00Z","price":1167.1500244140625,"volume":686500},{"date":"2026-11-03T00:00:00Z","price":1161.3199462890625,"volume":700100},{"date":"2026-11-04T00:00:00Z","price":1224.3699951171875,"volume":1093000},{"date":"2026-11-05T00:00:00Z","price":1170.6700439453125,"volume":905900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.65,"return90d":19.409824569529643,"avgDollarVolume":681222588.2849315,"historyDays":277,"eligible":true,"volatility":26.66537263273976,"rsi14":56.15064537832651,"sma200":1064.4819522094726,"relativeVolume":1.4889642001784513,"high52":1224.3699951171875,"low52":922.9000244140625,"rank":84,"score":16.161616161616163,"peSource":"https://finance.yahoo.com/quote/BLK/","peFetchedAt":"2026-11-06T02:49:47.498342+00:00","peStatus":"reported"},{"ticker":"CRM","companyName":"Salesforce Inc. Common Stock","sector":"Technology","price":222.41000366210938,"change":-4.6999969482421875,"changePercent":-2.0694803996350153,"marketCap":186911530000.0,"volume":8168600,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":235.69000244140625,"volume":10016600},{"date":"2025-10-02T00:00:00Z","price":238.8800048828125,"volume":7679200},{"date":"2025-10-03T00:00:00Z","price":240.36000061035156,"volume":8849800},{"date":"2025-10-06T00:00:00Z","price":245.77999877929688,"volume":13922600},{"date":"2025-10-07T00:00:00Z","price":239.74000549316406,"volume":8387400},{"date":"2025-10-08T00:00:00Z","price":240.42999267578125,"volume":7120200},{"date":"2025-10-09T00:00:00Z","price":245.3300018310547,"volume":7929100},{"date":"2025-10-10T00:00:00Z","price":241.67999267578125,"volume":7988300},{"date":"2025-10-13T00:00:00Z","price":248.75,"volume":8276500},{"date":"2025-10-14T00:00:00Z","price":239.77000427246094,"volume":9123900},{"date":"2025-10-15T00:00:00Z","price":236.5800018310547,"volume":8389200},{"date":"2025-10-16T00:00:00Z","price":246.0,"volume":24869700},{"date":"2025-10-17T00:00:00Z","price":243.0800018310547,"volume":10851200},{"date":"2025-10-20T00:00:00Z","price":254.27999877929688,"volume":9963900},{"date":"2025-10-21T00:00:00Z","price":263.4100036621094,"volume":13354700},{"date":"2025-10-22T00:00:00Z","price":256.6400146484375,"volume":9370000},{"date":"2025-10-23T00:00:00Z","price":255.0500030517578,"volume":6110100},{"date":"2025-10-24T00:00:00Z","price":254.8300018310547,"volume":5490800},{"date":"2025-10-27T00:00:00Z","price":255.47000122070312,"volume":4942400},{"date":"2025-10-28T00:00:00Z","price":254.25999450683594,"volume":6435600},{"date":"2025-10-29T00:00:00Z","price":251.4600067138672,"volume":7904200},{"date":"2025-10-30T00:00:00Z","price":256.6499938964844,"volume":7767800},{"date":"2025-10-31T00:00:00Z","price":260.4100036621094,"volume":6878300},{"date":"2025-11-03T00:00:00Z","price":261.3399963378906,"volume":7054300},{"date":"2025-11-04T00:00:00Z","price":254.44000244140625,"volume":6792200},{"date":"2025-11-05T00:00:00Z","price":252.67999267578125,"volume":5241200},{"date":"2025-11-06T00:00:00Z","price":239.27000427246094,"volume":11041800},{"date":"2025-11-07T00:00:00Z","price":239.8800048828125,"volume":5741500},{"date":"2025-11-10T00:00:00Z","price":241.7100067138672,"volume":6486600},{"date":"2025-11-11T00:00:00Z","price":244.5,"volume":5762800},{"date":"2025-11-12T00:00:00Z","price":246.02000427246094,"volume":4278200},{"date":"2025-11-13T00:00:00Z","price":240.42999267578125,"volume":5542100},{"date":"2025-11-14T00:00:00Z","price":243.66000366210938,"volume":5512900},{"date":"2025-11-17T00:00:00Z","price":237.02999877929688,"volume":5280900},{"date":"2025-11-18T00:00:00Z","price":233.5,"volume":8045100},{"date":"2025-11-19T00:00:00Z","price":227.8800048828125,"volume":9710700},{"date":"2025-11-20T00:00:00Z","price":225.3699951171875,"volume":7521100},{"date":"2025-11-21T00:00:00Z","price":227.11000061035156,"volume":7479300},{"date":"2025-11-24T00:00:00Z","price":226.82000732421875,"volume":8563300},{"date":"2025-11-25T00:00:00Z","price":234.1199951171875,"volume":10233000},{"date":"2025-11-26T00:00:00Z","price":228.14999389648438,"volume":8506600},{"date":"2025-11-28T00:00:00Z","price":230.5399932861328,"volume":3691500},{"date":"2025-12-01T00:00:00Z","price":232.8300018310547,"volume":5634700},{"date":"2025-12-02T00:00:00Z","price":234.7100067138672,"volume":7626200},{"date":"2025-12-03T00:00:00Z","price":238.72000122070312,"volume":13782000},{"date":"2025-12-04T00:00:00Z","price":247.4600067138672,"volume":20912100},{"date":"2025-12-05T00:00:00Z","price":260.57000732421875,"volume":15852400},{"date":"2025-12-08T00:00:00Z","price":259.5299987792969,"volume":10805400},{"date":"2025-12-09T00:00:00Z","price":261.0199890136719,"volume":8045900},{"date":"2025-12-10T00:00:00Z","price":264.20001220703125,"volume":8894700},{"date":"2025-12-11T00:00:00Z","price":262.3500061035156,"volume":7783800},{"date":"2025-12-12T00:00:00Z","price":262.2300109863281,"volume":6006600},{"date":"2025-12-15T00:00:00Z","price":254.5800018310547,"volume":10271800},{"date":"2025-12-16T00:00:00Z","price":254.91000366210938,"volume":6145300},{"date":"2025-12-17T00:00:00Z","price":258.1400146484375,"volume":6269000},{"date":"2025-12-18T00:00:00Z","price":257.8500061035156,"volume":5654200},{"date":"2025-12-19T00:00:00Z","price":259.9100036621094,"volume":20732100},{"date":"2025-12-22T00:00:00Z","price":264.6300048828125,"volume":5664200},{"date":"2025-12-23T00:00:00Z","price":263.42999267578125,"volume":4745100},{"date":"2025-12-24T00:00:00Z","price":265.260009765625,"volume":2076600},{"date":"2025-12-26T00:00:00Z","price":266.0799865722656,"volume":2456400},{"date":"2025-12-29T00:00:00Z","price":266.2300109863281,"volume":4300100},{"date":"2025-12-30T00:00:00Z","price":265.9200134277344,"volume":3291800},{"date":"2025-12-31T00:00:00Z","price":264.9100036621094,"volume":3367900},{"date":"2026-01-02T00:00:00Z","price":253.6199951171875,"volume":9680600},{"date":"2026-01-05T00:00:00Z","price":256.260009765625,"volume":6421500},{"date":"2026-01-06T00:00:00Z","price":262.8999938964844,"volume":6103300},{"date":"2026-01-07T00:00:00Z","price":266.1199951171875,"volume":5976200},{"date":"2026-01-08T00:00:00Z","price":260.5299987792969,"volume":5243500},{"date":"2026-01-09T00:00:00Z","price":259.94000244140625,"volume":5174400},{"date":"2026-01-12T00:00:00Z","price":259.3999938964844,"volume":4927700},{"date":"2026-01-13T00:00:00Z","price":241.05999755859375,"volume":13661000},{"date":"2026-01-14T00:00:00Z","price":239.57000732421875,"volume":10149300},{"date":"2026-01-15T00:00:00Z","price":233.52999877929688,"volume":11489600},{"date":"2026-01-16T00:00:00Z","price":227.11000061035156,"volume":13902600},{"date":"2026-01-20T00:00:00Z","price":220.07000732421875,"volume":13050800},{"date":"2026-01-21T00:00:00Z","price":221.5800018310547,"volume":12616600},{"date":"2026-01-22T00:00:00Z","price":228.08999633789062,"volume":9483000},{"date":"2026-01-23T00:00:00Z","price":228.0500030517578,"volume":9408000},{"date":"2026-01-26T00:00:00Z","price":229.39999389648438,"volume":7239600},{"date":"2026-01-27T00:00:00Z","price":228.52999877929688,"volume":9838400},{"date":"2026-01-28T00:00:00Z","price":227.9600067138672,"volume":8465900},{"date":"2026-01-29T00:00:00Z","price":214.0800018310547,"volume":18555600},{"date":"2026-01-30T00:00:00Z","price":212.2899932861328,"volume":11090400},{"date":"2026-02-02T00:00:00Z","price":210.80999755859375,"volume":7950900},{"date":"2026-02-03T00:00:00Z","price":196.3800048828125,"volume":20194200},{"date":"2026-02-04T00:00:00Z","price":199.44000244140625,"volume":23010000},{"date":"2026-02-05T00:00:00Z","price":189.97000122070312,"volume":21956300},{"date":"2026-02-06T00:00:00Z","price":191.35000610351562,"volume":13652600},{"date":"2026-02-09T00:00:00Z","price":194.02999877929688,"volume":12112000},{"date":"2026-02-10T00:00:00Z","price":193.4499969482422,"volume":13393000},{"date":"2026-02-11T00:00:00Z","price":185.0,"volume":16350200},{"date":"2026-02-12T00:00:00Z","price":185.42999267578125,"volume":16849100},{"date":"2026-02-13T00:00:00Z","price":189.72000122070312,"volume":14822900},{"date":"2026-02-17T00:00:00Z","price":184.2899932861328,"volume":13692900},{"date":"2026-02-18T00:00:00Z","price":187.7899932861328,"volume":9852900},{"date":"2026-02-19T00:00:00Z","price":185.2899932861328,"volume":9565100},{"date":"2026-02-20T00:00:00Z","price":185.16000366210938,"volume":10816200},{"date":"2026-02-23T00:00:00Z","price":178.16000366210938,"volume":15498600},{"date":"2026-02-24T00:00:00Z","price":185.4199981689453,"volume":15564700},{"date":"2026-02-25T00:00:00Z","price":191.75,"volume":21875100},{"date":"2026-02-26T00:00:00Z","price":199.47000122070312,"volume":26680500},{"date":"2026-02-27T00:00:00Z","price":194.7899932861328,"volume":16346500},{"date":"2026-03-02T00:00:00Z","price":192.9499969482422,"volume":9932700},{"date":"2026-03-03T00:00:00Z","price":196.0500030517578,"volume":13208900},{"date":"2026-03-04T00:00:00Z","price":193.0800018310547,"volume":11583700},{"date":"2026-03-05T00:00:00Z","price":201.38999938964844,"volume":15860900},{"date":"2026-03-06T00:00:00Z","price":202.11000061035156,"volume":9657400},{"date":"2026-03-09T00:00:00Z","price":198.7899932861328,"volume":10754800},{"date":"2026-03-10T00:00:00Z","price":194.91000366210938,"volume":14467400},{"date":"2026-03-11T00:00:00Z","price":194.1300048828125,"volume":9580000},{"date":"2026-03-12T00:00:00Z","price":199.27999877929688,"volume":26309700},{"date":"2026-03-13T00:00:00Z","price":192.8300018310547,"volume":14834700},{"date":"2026-03-16T00:00:00Z","price":198.33999633789062,"volume":13419600},{"date":"2026-03-17T00:00:00Z","price":195.30999755859375,"volume":11559300},{"date":"2026-03-18T00:00:00Z","price":194.33999633789062,"volume":10525100},{"date":"2026-03-19T00:00:00Z","price":194.99000549316406,"volume":9254300},{"date":"2026-03-20T00:00:00Z","price":195.3800048828125,"volume":20201100},{"date":"2026-03-23T00:00:00Z","price":195.17999267578125,"volume":13976200},{"date":"2026-03-24T00:00:00Z","price":183.02000427246094,"volume":18631400},{"date":"2026-03-25T00:00:00Z","price":181.9600067138672,"volume":12565200},{"date":"2026-03-26T00:00:00Z","price":185.63999938964844,"volume":10330700},{"date":"2026-03-27T00:00:00Z","price":179.30999755859375,"volume":9902000},{"date":"2026-03-30T00:00:00Z","price":185.02999877929688,"volume":11617700},{"date":"2026-03-31T00:00:00Z","price":186.6699981689453,"volume":11041400},{"date":"2026-04-01T00:00:00Z","price":186.24000549316406,"volume":11677700},{"date":"2026-04-02T00:00:00Z","price":187.17999267578125,"volume":11635500},{"date":"2026-04-06T00:00:00Z","price":185.02999877929688,"volume":14391000},{"date":"2026-04-07T00:00:00Z","price":182.9600067138672,"volume":12344600},{"date":"2026-04-08T00:00:00Z","price":176.3699951171875,"volume":13472100},{"date":"2026-04-09T00:00:00Z","price":170.85000610351562,"volume":20855400},{"date":"2026-04-10T00:00:00Z","price":164.9600067138672,"volume":18109300},{"date":"2026-04-13T00:00:00Z","price":172.82000732421875,"volume":12390800},{"date":"2026-04-14T00:00:00Z","price":171.30999755859375,"volume":13123600},{"date":"2026-04-15T00:00:00Z","price":177.60000610351562,"volume":14340300},{"date":"2026-04-16T00:00:00Z","price":181.22000122070312,"volume":11866700},{"date":"2026-04-17T00:00:00Z","price":182.13999938964844,"volume":17225700},{"date":"2026-04-20T00:00:00Z","price":186.27000427246094,"volume":14382300},{"date":"2026-04-21T00:00:00Z","price":187.11000061035156,"volume":12073700},{"date":"2026-04-22T00:00:00Z","price":189.8000030517578,"volume":14565900},{"date":"2026-04-23T00:00:00Z","price":173.3000030517578,"volume":22719900},{"date":"2026-04-24T00:00:00Z","price":178.16000366210938,"volume":10817600},{"date":"2026-04-27T00:00:00Z","price":180.17999267578125,"volume":11907000},{"date":"2026-04-28T00:00:00Z","price":181.32000732421875,"volume":8711700},{"date":"2026-04-29T00:00:00Z","price":181.22000122070312,"volume":6882800},{"date":"2026-04-30T00:00:00Z","price":176.52999877929688,"volume":14408300},{"date":"2026-05-01T00:00:00Z","price":183.82000732421875,"volume":12324400},{"date":"2026-05-04T00:00:00Z","price":185.47999572753906,"volume":8444700},{"date":"2026-05-05T00:00:00Z","price":186.99000549316406,"volume":9740800},{"date":"2026-05-06T00:00:00Z","price":181.19000244140625,"volume":11303400},{"date":"2026-05-07T00:00:00Z","price":186.33999633789062,"volume":13955100},{"date":"2026-05-08T00:00:00Z","price":181.82000732421875,"volume":15123900},{"date":"2026-05-11T00:00:00Z","price":177.49000549316406,"volume":11145000},{"date":"2026-05-12T00:00:00Z","price":171.30999755859375,"volume":10214000},{"date":"2026-05-13T00:00:00Z","price":165.83999633789062,"volume":11951900},{"date":"2026-05-14T00:00:00Z","price":167.5800018310547,"volume":9749400},{"date":"2026-05-15T00:00:00Z","price":173.50999450683594,"volume":13883400},{"date":"2026-05-18T00:00:00Z","price":179.47999572753906,"volume":13671200},{"date":"2026-05-19T00:00:00Z","price":179.4199981689453,"volume":17510800},{"date":"2026-05-20T00:00:00Z","price":180.10000610351562,"volume":13025300},{"date":"2026-05-21T00:00:00Z","price":176.30999755859375,"volume":10949100},{"date":"2026-05-22T00:00:00Z","price":180.07000732421875,"volume":10176700},{"date":"2026-05-26T00:00:00Z","price":179.0800018310547,"volume":13617200},{"date":"2026-05-27T00:00:00Z","price":177.50999450683594,"volume":18524900},{"date":"2026-05-28T00:00:00Z","price":176.1699981689453,"volume":22559400},{"date":"2026-05-29T00:00:00Z","price":191.10000610351562,"volume":33998900},{"date":"2026-06-01T00:00:00Z","price":209.60000610351562,"volume":27594800},{"date":"2026-06-02T00:00:00Z","price":200.83999633789062,"volume":19216600},{"date":"2026-06-03T00:00:00Z","price":190.61000061035156,"volume":14154400},{"date":"2026-06-04T00:00:00Z","price":188.75,"volume":14453600},{"date":"2026-06-05T00:00:00Z","price":185.66000366210938,"volume":13183900},{"date":"2026-06-08T00:00:00Z","price":182.5500030517578,"volume":11177800},{"date":"2026-06-09T00:00:00Z","price":175.35000610351562,"volume":15427800},{"date":"2026-06-10T00:00:00Z","price":170.9199981689453,"volume":10820500},{"date":"2026-06-11T00:00:00Z","price":166.4499969482422,"volume":16666000},{"date":"2026-06-12T00:00:00Z","price":165.88999938964844,"volume":13589400},{"date":"2026-06-15T00:00:00Z","price":164.5500030517578,"volume":13541800},{"date":"2026-06-16T00:00:00Z","price":161.7100067138672,"volume":16385300},{"date":"2026-06-17T00:00:00Z","price":155.02000427246094,"volume":19986200},{"date":"2026-06-18T00:00:00Z","price":151.77999877929688,"volume":57940800},{"date":"2026-06-22T00:00:00Z","price":150.1199951171875,"volume":20502800},{"date":"2026-06-23T00:00:00Z","price":153.4199981689453,"volume":20720700},{"date":"2026-06-24T00:00:00Z","price":152.75999450683594,"volume":13146800},{"date":"2026-06-25T00:00:00Z","price":150.19000244140625,"volume":11324700},{"date":"2026-06-26T00:00:00Z","price":158.3699951171875,"volume":21267900},{"date":"2026-06-29T00:00:00Z","price":157.92999267578125,"volume":12664100},{"date":"2026-06-30T00:00:00Z","price":156.66000366210938,"volume":13690500},{"date":"2026-07-01T00:00:00Z","price":163.22999572753906,"volume":14164600},{"date":"2026-07-02T00:00:00Z","price":166.11000061035156,"volume":10486300},{"date":"2026-07-06T00:00:00Z","price":165.64999389648438,"volume":10595500},{"date":"2026-07-07T00:00:00Z","price":169.52000427246094,"volume":13057900},{"date":"2026-07-08T00:00:00Z","price":166.5800018310547,"volume":9792400},{"date":"2026-07-09T00:00:00Z","price":162.5,"volume":13858600},{"date":"2026-07-10T00:00:00Z","price":163.32000732421875,"volume":8321500},{"date":"2026-07-13T00:00:00Z","price":171.22000122070312,"volume":14020700},{"date":"2026-07-14T00:00:00Z","price":167.55999755859375,"volume":13507900},{"date":"2026-07-15T00:00:00Z","price":167.0,"volume":13328100},{"date":"2026-07-16T00:00:00Z","price":172.67999267578125,"volume":12057500},{"date":"2026-07-17T00:00:00Z","price":170.77000427246094,"volume":10191500},{"date":"2026-07-20T00:00:00Z","price":173.7899932861328,"volume":13426500},{"date":"2026-07-21T00:00:00Z","price":170.05999755859375,"volume":12831800},{"date":"2026-07-22T00:00:00Z","price":163.0,"volume":12194500},{"date":"2026-07-23T00:00:00Z","price":156.92999267578125,"volume":12775000},{"date":"2026-07-24T00:00:00Z","price":163.66000366210938,"volume":10899100},{"date":"2026-07-27T00:00:00Z","price":173.60000610351562,"volume":17312000},{"date":"2026-07-28T00:00:00Z","price":181.5,"volume":17204600},{"date":"2026-07-29T00:00:00Z","price":188.3800048828125,"volume":18139500},{"date":"2026-07-30T00:00:00Z","price":180.7100067138672,"volume":12182400},{"date":"2026-07-31T00:00:00Z","price":184.02000427246094,"volume":9691500},{"date":"2026-08-03T00:00:00Z","price":185.9499969482422,"volume":12908000},{"date":"2026-08-04T00:00:00Z","price":190.99000549316406,"volume":9326900},{"date":"2026-08-05T00:00:00Z","price":192.97999572753906,"volume":9605500},{"date":"2026-08-06T00:00:00Z","price":186.77000427246094,"volume":13297600},{"date":"2026-08-07T00:00:00Z","price":192.74000549316406,"volume":11392800},{"date":"2026-08-10T00:00:00Z","price":197.50999450683594,"volume":9706600},{"date":"2026-08-11T00:00:00Z","price":197.47000122070312,"volume":11171600},{"date":"2026-08-12T00:00:00Z","price":193.32000732421875,"volume":12787900},{"date":"2026-08-13T00:00:00Z","price":201.3699951171875,"volume":15058700},{"date":"2026-08-14T00:00:00Z","price":196.2100067138672,"volume":8664800},{"date":"2026-08-17T00:00:00Z","price":190.97000122070312,"volume":14378800},{"date":"2026-08-18T00:00:00Z","price":196.13999938964844,"volume":14152900},{"date":"2026-08-19T00:00:00Z","price":206.08999633789062,"volume":17843600},{"date":"2026-08-20T00:00:00Z","price":205.42999267578125,"volume":11482300},{"date":"2026-08-21T00:00:00Z","price":209.1699981689453,"volume":9685400},{"date":"2026-08-24T00:00:00Z","price":209.05999755859375,"volume":9580200},{"date":"2026-08-25T00:00:00Z","price":205.69000244140625,"volume":10081800},{"date":"2026-08-26T00:00:00Z","price":205.6199951171875,"volume":14888900},{"date":"2026-08-27T00:00:00Z","price":252.0500030517578,"volume":55517500},{"date":"2026-08-28T00:00:00Z","price":256.0,"volume":34362700},{"date":"2026-08-31T00:00:00Z","price":257.5400085449219,"volume":22471500},{"date":"2026-09-01T00:00:00Z","price":258.1099853515625,"volume":15897500},{"date":"2026-09-02T00:00:00Z","price":256.92999267578125,"volume":14393700},{"date":"2026-09-03T00:00:00Z","price":264.42999267578125,"volume":16028300},{"date":"2026-09-04T00:00:00Z","price":259.2300109863281,"volume":10490600},{"date":"2026-09-08T00:00:00Z","price":249.1199951171875,"volume":17482700},{"date":"2026-09-09T00:00:00Z","price":244.16000366210938,"volume":11853700},{"date":"2026-09-10T00:00:00Z","price":243.0,"volume":10732600},{"date":"2026-09-11T00:00:00Z","price":247.72000122070312,"volume":9738300},{"date":"2026-09-14T00:00:00Z","price":259.42999267578125,"volume":12963700},{"date":"2026-09-15T00:00:00Z","price":255.64999389648438,"volume":11502800},{"date":"2026-09-16T00:00:00Z","price":250.5399932861328,"volume":9423800},{"date":"2026-09-17T00:00:00Z","price":242.85000610351562,"volume":16611300},{"date":"2026-09-18T00:00:00Z","price":237.9199981689453,"volume":21962400},{"date":"2026-09-21T00:00:00Z","price":236.4199981689453,"volume":10581900},{"date":"2026-09-22T00:00:00Z","price":233.27999877929688,"volume":13635600},{"date":"2026-09-23T00:00:00Z","price":237.5800018310547,"volume":12353500},{"date":"2026-09-24T00:00:00Z","price":238.22000122070312,"volume":11074000},{"date":"2026-09-25T00:00:00Z","price":234.02000427246094,"volume":8735500},{"date":"2026-09-28T00:00:00Z","price":227.27000427246094,"volume":10327500},{"date":"2026-09-29T00:00:00Z","price":225.30999755859375,"volume":13506300},{"date":"2026-09-30T00:00:00Z","price":229.57000732421875,"volume":11228200},{"date":"2026-10-01T00:00:00Z","price":236.69000244140625,"volume":9571200},{"date":"2026-10-02T00:00:00Z","price":234.69000244140625,"volume":7901800},{"date":"2026-10-05T00:00:00Z","price":229.7899932861328,"volume":6365500},{"date":"2026-10-06T00:00:00Z","price":224.99000549316406,"volume":7296800},{"date":"2026-10-07T00:00:00Z","price":224.55999755859375,"volume":5187200},{"date":"2026-10-08T00:00:00Z","price":227.8000030517578,"volume":6183900},{"date":"2026-10-09T00:00:00Z","price":229.1300048828125,"volume":4679800},{"date":"2026-10-12T00:00:00Z","price":233.9199981689453,"volume":8870600},{"date":"2026-10-13T00:00:00Z","price":238.00999450683594,"volume":9071700},{"date":"2026-10-14T00:00:00Z","price":235.9499969482422,"volume":6159600},{"date":"2026-10-15T00:00:00Z","price":246.74000549316406,"volume":8731200},{"date":"2026-10-16T00:00:00Z","price":240.6999969482422,"volume":8339700},{"date":"2026-10-19T00:00:00Z","price":242.4499969482422,"volume":7039400},{"date":"2026-10-20T00:00:00Z","price":242.42999267578125,"volume":8137800},{"date":"2026-10-21T00:00:00Z","price":241.77999877929688,"volume":5429600},{"date":"2026-10-22T00:00:00Z","price":250.2899932861328,"volume":9741300},{"date":"2026-10-23T00:00:00Z","price":248.57000732421875,"volume":5841700},{"date":"2026-10-26T00:00:00Z","price":247.61000061035156,"volume":5690100},{"date":"2026-10-27T00:00:00Z","price":240.88999938964844,"volume":7587000},{"date":"2026-10-28T00:00:00Z","price":242.11000061035156,"volume":6595700},{"date":"2026-10-29T00:00:00Z","price":230.89999389648438,"volume":7687500},{"date":"2026-10-30T00:00:00Z","price":229.1699981689453,"volume":7893200},{"date":"2026-11-02T00:00:00Z","price":226.17999267578125,"volume":6614900},{"date":"2026-11-03T00:00:00Z","price":222.1999969482422,"volume":6704000},{"date":"2026-11-04T00:00:00Z","price":227.11000061035156,"volume":6505600},{"date":"2026-11-05T00:00:00Z","price":222.41000366210938,"volume":8168600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.35,"return90d":36.255596081343185,"avgDollarVolume":2716631784.797426,"historyDays":277,"eligible":true,"volatility":53.563026250436984,"rsi14":32.09320919543114,"sma200":198.28895004272462,"relativeVolume":0.7046191951990438,"high52":266.2300109863281,"low52":150.1199951171875,"rank":85,"score":15.151515151515152,"peSource":"https://finance.yahoo.com/quote/CRM/","peFetchedAt":"2026-11-06T02:49:47.788419+00:00","peStatus":"reported"},{"ticker":"NVO","companyName":"Novo Nordisk A/S Common Stock","sector":"Healthcare","price":40.29999923706055,"change":-1.8800010681152344,"changePercent":-4.457091167646443,"marketCap":186770109334.0,"volume":18460500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":59.16999816894531,"volume":24835100},{"date":"2025-10-02T00:00:00Z","price":58.7400016784668,"volume":11966700},{"date":"2025-10-03T00:00:00Z","price":59.630001068115234,"volume":15362900},{"date":"2025-10-06T00:00:00Z","price":59.650001525878906,"volume":13782400},{"date":"2025-10-07T00:00:00Z","price":59.02000045776367,"volume":9675100},{"date":"2025-10-08T00:00:00Z","price":59.61000061035156,"volume":9888700},{"date":"2025-10-09T00:00:00Z","price":58.68000030517578,"volume":8839800},{"date":"2025-10-10T00:00:00Z","price":56.93000030517578,"volume":15047600},{"date":"2025-10-13T00:00:00Z","price":57.5,"volume":8835500},{"date":"2025-10-14T00:00:00Z","price":56.65999984741211,"volume":7632700},{"date":"2025-10-15T00:00:00Z","price":56.720001220703125,"volume":8475200},{"date":"2025-10-16T00:00:00Z","price":56.09000015258789,"volume":8353700},{"date":"2025-10-17T00:00:00Z","price":54.369998931884766,"volume":14761500},{"date":"2025-10-20T00:00:00Z","price":55.7400016784668,"volume":7901600},{"date":"2025-10-21T00:00:00Z","price":54.779998779296875,"volume":10182100},{"date":"2025-10-22T00:00:00Z","price":53.380001068115234,"volume":12420900},{"date":"2025-10-23T00:00:00Z","price":53.22999954223633,"volume":9326500},{"date":"2025-10-24T00:00:00Z","price":52.959999084472656,"volume":8497600},{"date":"2025-10-27T00:00:00Z","price":52.88999938964844,"volume":10310000},{"date":"2025-10-28T00:00:00Z","price":52.04999923706055,"volume":12172200},{"date":"2025-10-29T00:00:00Z","price":51.369998931884766,"volume":9478200},{"date":"2025-10-30T00:00:00Z","price":50.040000915527344,"volume":21057500},{"date":"2025-10-31T00:00:00Z","price":49.459999084472656,"volume":20020900},{"date":"2025-11-03T00:00:00Z","price":49.11000061035156,"volume":11147000},{"date":"2025-11-04T00:00:00Z","price":48.25,"volume":28629400},{"date":"2025-11-05T00:00:00Z","price":48.459999084472656,"volume":37996600},{"date":"2025-11-06T00:00:00Z","price":46.5099983215332,"volume":43747200},{"date":"2025-11-07T00:00:00Z","price":45.68000030517578,"volume":19979600},{"date":"2025-11-10T00:00:00Z","price":45.939998626708984,"volume":14406500},{"date":"2025-11-11T00:00:00Z","price":49.150001525878906,"volume":27711100},{"date":"2025-11-12T00:00:00Z","price":50.2599983215332,"volume":24672300},{"date":"2025-11-13T00:00:00Z","price":49.15999984741211,"volume":18878300},{"date":"2025-11-14T00:00:00Z","price":48.2599983215332,"volume":12507600},{"date":"2025-11-17T00:00:00Z","price":48.459999084472656,"volume":13520500},{"date":"2025-11-18T00:00:00Z","price":47.54999923706055,"volume":17104700},{"date":"2025-11-19T00:00:00Z","price":49.0,"volume":16585000},{"date":"2025-11-20T00:00:00Z","price":47.599998474121094,"volume":15252300},{"date":"2025-11-21T00:00:00Z","price":47.630001068115234,"volume":18985300},{"date":"2025-11-24T00:00:00Z","price":44.970001220703125,"volume":73618700},{"date":"2025-11-25T00:00:00Z","price":47.060001373291016,"volume":30458600},{"date":"2025-11-26T00:00:00Z","price":48.709999084472656,"volume":17834800},{"date":"2025-11-28T00:00:00Z","price":49.349998474121094,"volume":15484200},{"date":"2025-12-01T00:00:00Z","price":48.43000030517578,"volume":11626700},{"date":"2025-12-02T00:00:00Z","price":47.43000030517578,"volume":11905200},{"date":"2025-12-03T00:00:00Z","price":47.56999969482422,"volume":11472500},{"date":"2025-12-04T00:00:00Z","price":47.9900016784668,"volume":18457100},{"date":"2025-12-05T00:00:00Z","price":47.86000061035156,"volume":15325300},{"date":"2025-12-08T00:00:00Z","price":46.77000045776367,"volume":14872500},{"date":"2025-12-09T00:00:00Z","price":46.36000061035156,"volume":10247900},{"date":"2025-12-10T00:00:00Z","price":49.04999923706055,"volume":16964800},{"date":"2025-12-11T00:00:00Z","price":50.290000915527344,"volume":15601200},{"date":"2025-12-12T00:00:00Z","price":50.18000030517578,"volume":12392800},{"date":"2025-12-15T00:00:00Z","price":50.369998931884766,"volume":11354700},{"date":"2025-12-16T00:00:00Z","price":48.959999084472656,"volume":14148500},{"date":"2025-12-17T00:00:00Z","price":47.77000045776367,"volume":10340900},{"date":"2025-12-18T00:00:00Z","price":47.61000061035156,"volume":8303300},{"date":"2025-12-19T00:00:00Z","price":48.09000015258789,"volume":10927100},{"date":"2025-12-22T00:00:00Z","price":48.099998474121094,"volume":16059100},{"date":"2025-12-23T00:00:00Z","price":51.61000061035156,"volume":67564800},{"date":"2025-12-24T00:00:00Z","price":52.560001373291016,"volume":19300100},{"date":"2025-12-26T00:00:00Z","price":52.400001525878906,"volume":13255600},{"date":"2025-12-29T00:00:00Z","price":51.470001220703125,"volume":16895900},{"date":"2025-12-30T00:00:00Z","price":51.220001220703125,"volume":11902500},{"date":"2025-12-31T00:00:00Z","price":50.880001068115234,"volume":10803900},{"date":"2026-01-02T00:00:00Z","price":52.38999938964844,"volume":12134100},{"date":"2026-01-05T00:00:00Z","price":55.11000061035156,"volume":30028700},{"date":"2026-01-06T00:00:00Z","price":56.2599983215332,"volume":32942200},{"date":"2026-01-07T00:00:00Z","price":56.56999969482422,"volume":17538400},{"date":"2026-01-08T00:00:00Z","price":57.34000015258789,"volume":17505600},{"date":"2026-01-09T00:00:00Z","price":58.810001373291016,"volume":29064400},{"date":"2026-01-12T00:00:00Z","price":59.86000061035156,"volume":19311500},{"date":"2026-01-13T00:00:00Z","price":59.63999938964844,"volume":16912900},{"date":"2026-01-14T00:00:00Z","price":58.90999984741211,"volume":16344100},{"date":"2026-01-15T00:00:00Z","price":57.119998931884766,"volume":25752300},{"date":"2026-01-16T00:00:00Z","price":62.33000183105469,"volume":43377000},{"date":"2026-01-20T00:00:00Z","price":60.68000030517578,"volume":30424600},{"date":"2026-01-21T00:00:00Z","price":59.31999969482422,"volume":30601900},{"date":"2026-01-22T00:00:00Z","price":62.22999954223633,"volume":20302000},{"date":"2026-01-23T00:00:00Z","price":62.2599983215332,"volume":28013400},{"date":"2026-01-26T00:00:00Z","price":63.97999954223633,"volume":20108000},{"date":"2026-01-27T00:00:00Z","price":62.88999938964844,"volume":13426500},{"date":"2026-01-28T00:00:00Z","price":60.33000183105469,"volume":16235900},{"date":"2026-01-29T00:00:00Z","price":59.33000183105469,"volume":15841900},{"date":"2026-01-30T00:00:00Z","price":59.43000030517578,"volume":12085800},{"date":"2026-02-02T00:00:00Z","price":58.93000030517578,"volume":16647900},{"date":"2026-02-03T00:00:00Z","price":50.29999923706055,"volume":69933200},{"date":"2026-02-04T00:00:00Z","price":47.189998626708984,"volume":46859700},{"date":"2026-02-05T00:00:00Z","price":43.34000015258789,"volume":54446100},{"date":"2026-02-06T00:00:00Z","price":47.63999938964844,"volume":36856600},{"date":"2026-02-09T00:00:00Z","price":49.369998931884766,"volume":30096900},{"date":"2026-02-10T00:00:00Z","price":49.119998931884766,"volume":15847900},{"date":"2026-02-11T00:00:00Z","price":48.7400016784668,"volume":12245000},{"date":"2026-02-12T00:00:00Z","price":48.93000030517578,"volume":11708500},{"date":"2026-02-13T00:00:00Z","price":49.56999969482422,"volume":10156100},{"date":"2026-02-17T00:00:00Z","price":49.369998931884766,"volume":9892700},{"date":"2026-02-18T00:00:00Z","price":49.22999954223633,"volume":11296400},{"date":"2026-02-19T00:00:00Z","price":48.45000076293945,"volume":8289400},{"date":"2026-02-20T00:00:00Z","price":47.41999816894531,"volume":12285800},{"date":"2026-02-23T00:00:00Z","price":39.630001068115234,"volume":98664000},{"date":"2026-02-24T00:00:00Z","price":38.59000015258789,"volume":43931700},{"date":"2026-02-25T00:00:00Z","price":38.15999984741211,"volume":55460000},{"date":"2026-02-26T00:00:00Z","price":37.619998931884766,"volume":35499000},{"date":"2026-02-27T00:00:00Z","price":37.45000076293945,"volume":24222700},{"date":"2026-03-02T00:00:00Z","price":37.7599983215332,"volume":22094200},{"date":"2026-03-03T00:00:00Z","price":36.65999984741211,"volume":34247800},{"date":"2026-03-04T00:00:00Z","price":38.5,"volume":26808100},{"date":"2026-03-05T00:00:00Z","price":39.06999969482422,"volume":21579000},{"date":"2026-03-06T00:00:00Z","price":38.58000183105469,"volume":15632400},{"date":"2026-03-09T00:00:00Z","price":39.779998779296875,"volume":23796000},{"date":"2026-03-10T00:00:00Z","price":38.720001220703125,"volume":20832600},{"date":"2026-03-11T00:00:00Z","price":38.83000183105469,"volume":13208200},{"date":"2026-03-12T00:00:00Z","price":38.02000045776367,"volume":17123000},{"date":"2026-03-13T00:00:00Z","price":37.959999084472656,"volume":11608600},{"date":"2026-03-16T00:00:00Z","price":38.58000183105469,"volume":11442700},{"date":"2026-03-17T00:00:00Z","price":38.43000030517578,"volume":12174900},{"date":"2026-03-18T00:00:00Z","price":37.45000076293945,"volume":26115900},{"date":"2026-03-19T00:00:00Z","price":37.08000183105469,"volume":21364500},{"date":"2026-03-20T00:00:00Z","price":36.529998779296875,"volume":26367700},{"date":"2026-03-23T00:00:00Z","price":36.81999969482422,"volume":15011800},{"date":"2026-03-24T00:00:00Z","price":36.88999938964844,"volume":16143300},{"date":"2026-03-25T00:00:00Z","price":36.33000183105469,"volume":16442700},{"date":"2026-03-26T00:00:00Z","price":36.400001525878906,"volume":20602800},{"date":"2026-03-27T00:00:00Z","price":36.040000915527344,"volume":14694600},{"date":"2026-03-30T00:00:00Z","price":35.290000915527344,"volume":17393800},{"date":"2026-03-31T00:00:00Z","price":36.75,"volume":18979200},{"date":"2026-04-01T00:00:00Z","price":36.47999954223633,"volume":24090600},{"date":"2026-04-02T00:00:00Z","price":36.97999954223633,"volume":14695800},{"date":"2026-04-06T00:00:00Z","price":36.66999816894531,"volume":11535500},{"date":"2026-04-07T00:00:00Z","price":36.90999984741211,"volume":13916300},{"date":"2026-04-08T00:00:00Z","price":37.61000061035156,"volume":13882500},{"date":"2026-04-09T00:00:00Z","price":37.439998626708984,"volume":11231700},{"date":"2026-04-10T00:00:00Z","price":37.52000045776367,"volume":11400500},{"date":"2026-04-13T00:00:00Z","price":37.97999954223633,"volume":12692200},{"date":"2026-04-14T00:00:00Z","price":39.31999969482422,"volume":19729300},{"date":"2026-04-15T00:00:00Z","price":40.810001373291016,"volume":19479400},{"date":"2026-04-16T00:00:00Z","price":40.93000030517578,"volume":16083800},{"date":"2026-04-17T00:00:00Z","price":40.52000045776367,"volume":13204000},{"date":"2026-04-20T00:00:00Z","price":40.459999084472656,"volume":10467100},{"date":"2026-04-21T00:00:00Z","price":39.41999816894531,"volume":25186400},{"date":"2026-04-22T00:00:00Z","price":39.150001525878906,"volume":17620600},{"date":"2026-04-23T00:00:00Z","price":38.52000045776367,"volume":12266500},{"date":"2026-04-24T00:00:00Z","price":41.16999816894531,"volume":25017300},{"date":"2026-04-27T00:00:00Z","price":41.20000076293945,"volume":19367700},{"date":"2026-04-28T00:00:00Z","price":41.16999816894531,"volume":16387700},{"date":"2026-04-29T00:00:00Z","price":40.290000915527344,"volume":16339400},{"date":"2026-04-30T00:00:00Z","price":42.220001220703125,"volume":25208100},{"date":"2026-05-01T00:00:00Z","price":43.880001068115234,"volume":26254500},{"date":"2026-05-04T00:00:00Z","price":44.38999938964844,"volume":18675700},{"date":"2026-05-05T00:00:00Z","price":44.869998931884766,"volume":21292000},{"date":"2026-05-06T00:00:00Z","price":45.7599983215332,"volume":30895000},{"date":"2026-05-07T00:00:00Z","price":45.79999923706055,"volume":16912600},{"date":"2026-05-08T00:00:00Z","price":46.06999969482422,"volume":12054100},{"date":"2026-05-11T00:00:00Z","price":46.400001525878906,"volume":17851600},{"date":"2026-05-12T00:00:00Z","price":47.0,"volume":14248200},{"date":"2026-05-13T00:00:00Z","price":47.08000183105469,"volume":9998700},{"date":"2026-05-14T00:00:00Z","price":45.79999923706055,"volume":13297200},{"date":"2026-05-15T00:00:00Z","price":44.7400016784668,"volume":16383800},{"date":"2026-05-18T00:00:00Z","price":44.279998779296875,"volume":15403400},{"date":"2026-05-19T00:00:00Z","price":44.279998779296875,"volume":9704400},{"date":"2026-05-20T00:00:00Z","price":45.06999969482422,"volume":10762200},{"date":"2026-05-21T00:00:00Z","price":44.38999938964844,"volume":11628000},{"date":"2026-05-22T00:00:00Z","price":44.959999084472656,"volume":10791000},{"date":"2026-05-26T00:00:00Z","price":44.189998626708984,"volume":9355700},{"date":"2026-05-27T00:00:00Z","price":44.54999923706055,"volume":11326200},{"date":"2026-05-28T00:00:00Z","price":45.5099983215332,"volume":14639300},{"date":"2026-05-29T00:00:00Z","price":45.58000183105469,"volume":10986400},{"date":"2026-06-01T00:00:00Z","price":44.06999969482422,"volume":12978900},{"date":"2026-06-02T00:00:00Z","price":42.91999816894531,"volume":17145200},{"date":"2026-06-03T00:00:00Z","price":42.0,"volume":11342000},{"date":"2026-06-04T00:00:00Z","price":43.75,"volume":16440300},{"date":"2026-06-05T00:00:00Z","price":42.959999084472656,"volume":10855600},{"date":"2026-06-08T00:00:00Z","price":41.02000045776367,"volume":20690200},{"date":"2026-06-09T00:00:00Z","price":42.189998626708984,"volume":14720100},{"date":"2026-06-10T00:00:00Z","price":42.810001373291016,"volume":16563900},{"date":"2026-06-11T00:00:00Z","price":43.959999084472656,"volume":12719800},{"date":"2026-06-12T00:00:00Z","price":43.880001068115234,"volume":14799200},{"date":"2026-06-15T00:00:00Z","price":43.91999816894531,"volume":10223300},{"date":"2026-06-16T00:00:00Z","price":43.54999923706055,"volume":7146600},{"date":"2026-06-17T00:00:00Z","price":43.52000045776367,"volume":9862800},{"date":"2026-06-18T00:00:00Z","price":43.189998626708984,"volume":8996700},{"date":"2026-06-22T00:00:00Z","price":45.880001068115234,"volume":17141300},{"date":"2026-06-23T00:00:00Z","price":47.41999816894531,"volume":17674300},{"date":"2026-06-24T00:00:00Z","price":47.40999984741211,"volume":15078200},{"date":"2026-06-25T00:00:00Z","price":47.63999938964844,"volume":12471200},{"date":"2026-06-26T00:00:00Z","price":48.06999969482422,"volume":20136400},{"date":"2026-06-29T00:00:00Z","price":48.34000015258789,"volume":9324100},{"date":"2026-06-30T00:00:00Z","price":47.939998626708984,"volume":8579300},{"date":"2026-07-01T00:00:00Z","price":48.77000045776367,"volume":11248400},{"date":"2026-07-02T00:00:00Z","price":50.43000030517578,"volume":12069100},{"date":"2026-07-06T00:00:00Z","price":49.2599983215332,"volume":12333300},{"date":"2026-07-07T00:00:00Z","price":49.63999938964844,"volume":12222700},{"date":"2026-07-08T00:00:00Z","price":48.88999938964844,"volume":9137800},{"date":"2026-07-09T00:00:00Z","price":48.880001068115234,"volume":5458500},{"date":"2026-07-10T00:00:00Z","price":49.47999954223633,"volume":6317800},{"date":"2026-07-13T00:00:00Z","price":49.279998779296875,"volume":7420400},{"date":"2026-07-14T00:00:00Z","price":49.06999969482422,"volume":6623700},{"date":"2026-07-15T00:00:00Z","price":50.560001373291016,"volume":10314900},{"date":"2026-07-16T00:00:00Z","price":51.47999954223633,"volume":9792400},{"date":"2026-07-17T00:00:00Z","price":50.31999969482422,"volume":9542600},{"date":"2026-07-20T00:00:00Z","price":49.61000061035156,"volume":7299000},{"date":"2026-07-21T00:00:00Z","price":49.380001068115234,"volume":5785800},{"date":"2026-07-22T00:00:00Z","price":48.189998626708984,"volume":8289400},{"date":"2026-07-23T00:00:00Z","price":48.18000030517578,"volume":8178200},{"date":"2026-07-24T00:00:00Z","price":48.77000045776367,"volume":10799100},{"date":"2026-07-27T00:00:00Z","price":49.66999816894531,"volume":6803000},{"date":"2026-07-28T00:00:00Z","price":50.959999084472656,"volume":9521700},{"date":"2026-07-29T00:00:00Z","price":51.58000183105469,"volume":8713000},{"date":"2026-07-30T00:00:00Z","price":51.61000061035156,"volume":10594900},{"date":"2026-07-31T00:00:00Z","price":47.08000183105469,"volume":26798000},{"date":"2026-08-03T00:00:00Z","price":47.09000015258789,"volume":11859700},{"date":"2026-08-04T00:00:00Z","price":44.279998779296875,"volume":47478800},{"date":"2026-08-05T00:00:00Z","price":44.529998779296875,"volume":22275700},{"date":"2026-08-06T00:00:00Z","price":45.970001220703125,"volume":13121000},{"date":"2026-08-07T00:00:00Z","price":47.2599983215332,"volume":12079400},{"date":"2026-08-10T00:00:00Z","price":47.72999954223633,"volume":10185200},{"date":"2026-08-11T00:00:00Z","price":47.16999816894531,"volume":7834700},{"date":"2026-08-12T00:00:00Z","price":46.38999938964844,"volume":9563800},{"date":"2026-08-13T00:00:00Z","price":46.720001220703125,"volume":10186900},{"date":"2026-08-14T00:00:00Z","price":45.88999938964844,"volume":10853700},{"date":"2026-08-17T00:00:00Z","price":44.880001068115234,"volume":14626400},{"date":"2026-08-18T00:00:00Z","price":45.709999084472656,"volume":12089900},{"date":"2026-08-19T00:00:00Z","price":46.47999954223633,"volume":19511400},{"date":"2026-08-20T00:00:00Z","price":46.13999938964844,"volume":9669900},{"date":"2026-08-21T00:00:00Z","price":46.7400016784668,"volume":10912600},{"date":"2026-08-24T00:00:00Z","price":46.91999816894531,"volume":9674200},{"date":"2026-08-25T00:00:00Z","price":48.65999984741211,"volume":15526700},{"date":"2026-08-26T00:00:00Z","price":47.189998626708984,"volume":8877900},{"date":"2026-08-27T00:00:00Z","price":46.2599983215332,"volume":13024400},{"date":"2026-08-28T00:00:00Z","price":45.61000061035156,"volume":8495900},{"date":"2026-08-31T00:00:00Z","price":45.33000183105469,"volume":7601800},{"date":"2026-09-01T00:00:00Z","price":45.119998931884766,"volume":9356000},{"date":"2026-09-02T00:00:00Z","price":46.77000045776367,"volume":13597400},{"date":"2026-09-03T00:00:00Z","price":47.5099983215332,"volume":8765600},{"date":"2026-09-04T00:00:00Z","price":46.599998474121094,"volume":6213600},{"date":"2026-09-08T00:00:00Z","price":45.15999984741211,"volume":10354000},{"date":"2026-09-09T00:00:00Z","price":44.560001373291016,"volume":8828000},{"date":"2026-09-10T00:00:00Z","price":44.0099983215332,"volume":6580900},{"date":"2026-09-11T00:00:00Z","price":43.06999969482422,"volume":11029100},{"date":"2026-09-14T00:00:00Z","price":43.45000076293945,"volume":6555000},{"date":"2026-09-15T00:00:00Z","price":42.529998779296875,"volume":8862100},{"date":"2026-09-16T00:00:00Z","price":41.709999084472656,"volume":11669800},{"date":"2026-09-17T00:00:00Z","price":43.189998626708984,"volume":12947100},{"date":"2026-09-18T00:00:00Z","price":43.2400016784668,"volume":10360900},{"date":"2026-09-21T00:00:00Z","price":39.79999923706055,"volume":49339300},{"date":"2026-09-22T00:00:00Z","price":39.400001525878906,"volume":24462900},{"date":"2026-09-23T00:00:00Z","price":38.16999816894531,"volume":18439000},{"date":"2026-09-24T00:00:00Z","price":38.619998931884766,"volume":20064200},{"date":"2026-09-25T00:00:00Z","price":38.79999923706055,"volume":10062000},{"date":"2026-09-28T00:00:00Z","price":38.709999084472656,"volume":11428800},{"date":"2026-09-29T00:00:00Z","price":38.310001373291016,"volume":9403500},{"date":"2026-09-30T00:00:00Z","price":37.90999984741211,"volume":21556000},{"date":"2026-10-01T00:00:00Z","price":37.400001525878906,"volume":12656900},{"date":"2026-10-02T00:00:00Z","price":37.31999969482422,"volume":10261200},{"date":"2026-10-05T00:00:00Z","price":37.540000915527344,"volume":18700700},{"date":"2026-10-06T00:00:00Z","price":37.529998779296875,"volume":13696500},{"date":"2026-10-07T00:00:00Z","price":38.2599983215332,"volume":13665100},{"date":"2026-10-08T00:00:00Z","price":38.18000030517578,"volume":11808300},{"date":"2026-10-09T00:00:00Z","price":38.63999938964844,"volume":9645400},{"date":"2026-10-12T00:00:00Z","price":38.58000183105469,"volume":8716600},{"date":"2026-10-13T00:00:00Z","price":38.060001373291016,"volume":9253800},{"date":"2026-10-14T00:00:00Z","price":38.119998931884766,"volume":9363600},{"date":"2026-10-15T00:00:00Z","price":39.220001220703125,"volume":14769100},{"date":"2026-10-16T00:00:00Z","price":38.83000183105469,"volume":10823100},{"date":"2026-10-19T00:00:00Z","price":38.41999816894531,"volume":7443800},{"date":"2026-10-20T00:00:00Z","price":39.349998474121094,"volume":9412600},{"date":"2026-10-21T00:00:00Z","price":39.060001373291016,"volume":6797400},{"date":"2026-10-22T00:00:00Z","price":39.43000030517578,"volume":8560700},{"date":"2026-10-23T00:00:00Z","price":39.04999923706055,"volume":9183200},{"date":"2026-10-26T00:00:00Z","price":39.130001068115234,"volume":8036600},{"date":"2026-10-27T00:00:00Z","price":38.66999816894531,"volume":6768700},{"date":"2026-10-28T00:00:00Z","price":38.290000915527344,"volume":11359000},{"date":"2026-10-29T00:00:00Z","price":39.13999938964844,"volume":10441300},{"date":"2026-10-30T00:00:00Z","price":40.0,"volume":15277500},{"date":"2026-11-02T00:00:00Z","price":40.45000076293945,"volume":11184300},{"date":"2026-11-03T00:00:00Z","price":40.189998626708984,"volume":12216000},{"date":"2026-11-04T00:00:00Z","price":42.18000030517578,"volume":26038300},{"date":"2026-11-05T00:00:00Z","price":40.29999923706055,"volume":18460500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":10.18,"return90d":-17.36723629526805,"avgDollarVolume":510613421.98230803,"historyDays":277,"eligible":true,"volatility":33.4208314040565,"rsi14":57.66421383290049,"sma200":43.8089998626709,"relativeVolume":1.5044438218031726,"high52":63.97999954223633,"low52":35.290000915527344,"rank":86,"score":14.141414141414142,"peSource":"https://finance.yahoo.com/quote/NVO/","peFetchedAt":"2026-11-06T02:49:47.871456+00:00","peStatus":"reported"},{"ticker":"NEE","companyName":"NextEra Energy Inc. Common Stock","sector":"Utilities","price":88.25,"change":-0.1999969482421875,"changePercent":-0.2261130075100204,"marketCap":185506720034.0,"volume":19279100,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":78.66999816894531,"volume":15044800},{"date":"2025-10-02T00:00:00Z","price":78.18000030517578,"volume":9266600},{"date":"2025-10-03T00:00:00Z","price":80.05999755859375,"volume":12116600},{"date":"2025-10-06T00:00:00Z","price":82.11000061035156,"volume":15767600},{"date":"2025-10-07T00:00:00Z","price":83.20999908447266,"volume":16109700},{"date":"2025-10-08T00:00:00Z","price":84.04000091552734,"volume":13775600},{"date":"2025-10-09T00:00:00Z","price":83.70999908447266,"volume":7486100},{"date":"2025-10-10T00:00:00Z","price":83.3499984741211,"volume":10285600},{"date":"2025-10-13T00:00:00Z","price":84.30000305175781,"volume":8424300},{"date":"2025-10-14T00:00:00Z","price":84.63999938964844,"volume":8912900},{"date":"2025-10-15T00:00:00Z","price":85.79000091552734,"volume":9268600},{"date":"2025-10-16T00:00:00Z","price":85.05000305175781,"volume":8333700},{"date":"2025-10-17T00:00:00Z","price":84.52999877929688,"volume":9142200},{"date":"2025-10-20T00:00:00Z","price":84.7699966430664,"volume":5225700},{"date":"2025-10-21T00:00:00Z","price":83.98999786376953,"volume":7282200},{"date":"2025-10-22T00:00:00Z","price":82.83999633789062,"volume":9208900},{"date":"2025-10-23T00:00:00Z","price":83.25,"volume":5630800},{"date":"2025-10-24T00:00:00Z","price":84.41000366210938,"volume":6249800},{"date":"2025-10-27T00:00:00Z","price":86.02999877929688,"volume":18741000},{"date":"2025-10-28T00:00:00Z","price":83.56999969482422,"volume":13998100},{"date":"2025-10-29T00:00:00Z","price":81.76000213623047,"volume":11681500},{"date":"2025-10-30T00:00:00Z","price":81.63999938964844,"volume":7620100},{"date":"2025-10-31T00:00:00Z","price":81.4000015258789,"volume":9407300},{"date":"2025-11-03T00:00:00Z","price":81.77999877929688,"volume":8508200},{"date":"2025-11-04T00:00:00Z","price":81.69000244140625,"volume":6474500},{"date":"2025-11-05T00:00:00Z","price":82.13999938964844,"volume":7291000},{"date":"2025-11-06T00:00:00Z","price":82.0,"volume":6212700},{"date":"2025-11-07T00:00:00Z","price":83.93000030517578,"volume":9167100},{"date":"2025-11-10T00:00:00Z","price":84.7699966430664,"volume":11701700},{"date":"2025-11-11T00:00:00Z","price":85.76000213623047,"volume":11733900},{"date":"2025-11-12T00:00:00Z","price":85.88999938964844,"volume":7604800},{"date":"2025-11-13T00:00:00Z","price":83.98999786376953,"volume":11859300},{"date":"2025-11-14T00:00:00Z","price":83.87999725341797,"volume":8352100},{"date":"2025-11-17T00:00:00Z","price":85.75,"volume":11607900},{"date":"2025-11-18T00:00:00Z","price":84.63999938964844,"volume":11061200},{"date":"2025-11-19T00:00:00Z","price":84.2699966430664,"volume":11138700},{"date":"2025-11-20T00:00:00Z","price":84.30000305175781,"volume":10967000},{"date":"2025-11-21T00:00:00Z","price":83.4800033569336,"volume":13930100},{"date":"2025-11-24T00:00:00Z","price":84.2300033569336,"volume":13291500},{"date":"2025-11-25T00:00:00Z","price":84.83000183105469,"volume":7916800},{"date":"2025-11-26T00:00:00Z","price":85.54000091552734,"volume":6550600},{"date":"2025-11-28T00:00:00Z","price":86.29000091552734,"volume":4123300},{"date":"2025-12-01T00:00:00Z","price":84.6500015258789,"volume":7986600},{"date":"2025-12-02T00:00:00Z","price":84.58000183105469,"volume":7087000},{"date":"2025-12-03T00:00:00Z","price":84.94999694824219,"volume":9615100},{"date":"2025-12-04T00:00:00Z","price":83.38999938964844,"volume":12489600},{"date":"2025-12-05T00:00:00Z","price":83.12999725341797,"volume":8194600},{"date":"2025-12-08T00:00:00Z","price":80.55000305175781,"volume":18136600},{"date":"2025-12-09T00:00:00Z","price":79.63999938964844,"volume":13760400},{"date":"2025-12-10T00:00:00Z","price":81.2699966430664,"volume":13341100},{"date":"2025-12-11T00:00:00Z","price":81.20999908447266,"volume":9494100},{"date":"2025-12-12T00:00:00Z","price":81.6500015258789,"volume":7783100},{"date":"2025-12-15T00:00:00Z","price":81.6500015258789,"volume":9489800},{"date":"2025-12-16T00:00:00Z","price":81.31999969482422,"volume":6616600},{"date":"2025-12-17T00:00:00Z","price":80.29000091552734,"volume":10212000},{"date":"2025-12-18T00:00:00Z","price":80.8499984741211,"volume":9201300},{"date":"2025-12-19T00:00:00Z","price":79.54000091552734,"volume":30492300},{"date":"2025-12-22T00:00:00Z","price":80.04000091552734,"volume":7136200},{"date":"2025-12-23T00:00:00Z","price":79.79000091552734,"volume":7875000},{"date":"2025-12-24T00:00:00Z","price":80.44999694824219,"volume":3011300},{"date":"2025-12-26T00:00:00Z","price":80.41000366210938,"volume":3636400},{"date":"2025-12-29T00:00:00Z","price":80.2699966430664,"volume":5854600},{"date":"2025-12-30T00:00:00Z","price":80.52999877929688,"volume":4075900},{"date":"2025-12-31T00:00:00Z","price":80.27999877929688,"volume":5036200},{"date":"2026-01-02T00:00:00Z","price":80.93000030517578,"volume":8852900},{"date":"2026-01-05T00:00:00Z","price":81.31999969482422,"volume":8301900},{"date":"2026-01-06T00:00:00Z","price":81.05000305175781,"volume":7254500},{"date":"2026-01-07T00:00:00Z","price":78.37000274658203,"volume":9859900},{"date":"2026-01-08T00:00:00Z","price":79.48999786376953,"volume":8696700},{"date":"2026-01-09T00:00:00Z","price":79.88999938964844,"volume":5842200},{"date":"2026-01-12T00:00:00Z","price":81.12000274658203,"volume":11088100},{"date":"2026-01-13T00:00:00Z","price":81.63999938964844,"volume":8543000},{"date":"2026-01-14T00:00:00Z","price":81.9800033569336,"volume":10282400},{"date":"2026-01-15T00:00:00Z","price":82.19000244140625,"volume":7419300},{"date":"2026-01-16T00:00:00Z","price":83.62999725341797,"volume":12874900},{"date":"2026-01-20T00:00:00Z","price":83.51000213623047,"volume":10054800},{"date":"2026-01-21T00:00:00Z","price":83.8499984741211,"volume":8296600},{"date":"2026-01-22T00:00:00Z","price":85.06999969482422,"volume":9802300},{"date":"2026-01-23T00:00:00Z","price":84.80999755859375,"volume":13301700},{"date":"2026-01-26T00:00:00Z","price":85.47000122070312,"volume":10990600},{"date":"2026-01-27T00:00:00Z","price":87.1500015258789,"volume":15472300},{"date":"2026-01-28T00:00:00Z","price":87.56999969482422,"volume":8200000},{"date":"2026-01-29T00:00:00Z","price":88.18000030517578,"volume":11202400},{"date":"2026-01-30T00:00:00Z","price":87.9000015258789,"volume":10205300},{"date":"2026-02-02T00:00:00Z","price":86.33000183105469,"volume":9423100},{"date":"2026-02-03T00:00:00Z","price":88.81999969482422,"volume":9600200},{"date":"2026-02-04T00:00:00Z","price":89.97000122070312,"volume":12182700},{"date":"2026-02-05T00:00:00Z","price":89.20999908447266,"volume":9799400},{"date":"2026-02-06T00:00:00Z","price":89.47000122070312,"volume":8225200},{"date":"2026-02-09T00:00:00Z","price":89.4800033569336,"volume":6528800},{"date":"2026-02-10T00:00:00Z","price":90.83000183105469,"volume":7213700},{"date":"2026-02-11T00:00:00Z","price":91.36000061035156,"volume":7305000},{"date":"2026-02-12T00:00:00Z","price":91.93000030517578,"volume":9181600},{"date":"2026-02-13T00:00:00Z","price":93.80000305175781,"volume":10402800},{"date":"2026-02-17T00:00:00Z","price":92.70999908447266,"volume":9455400},{"date":"2026-02-18T00:00:00Z","price":91.22000122070312,"volume":9064800},{"date":"2026-02-19T00:00:00Z","price":91.63999938964844,"volume":8483500},{"date":"2026-02-20T00:00:00Z","price":92.18000030517578,"volume":7175600},{"date":"2026-02-23T00:00:00Z","price":94.05999755859375,"volume":8433600},{"date":"2026-02-24T00:00:00Z","price":95.68000030517578,"volume":11597600},{"date":"2026-02-25T00:00:00Z","price":95.11000061035156,"volume":9025500},{"date":"2026-02-26T00:00:00Z","price":91.98999786376953,"volume":20015700},{"date":"2026-02-27T00:00:00Z","price":93.7699966430664,"volume":25138500},{"date":"2026-03-02T00:00:00Z","price":92.70999908447266,"volume":10147800},{"date":"2026-03-03T00:00:00Z","price":92.58999633789062,"volume":11307700},{"date":"2026-03-04T00:00:00Z","price":92.5999984741211,"volume":9384300},{"date":"2026-03-05T00:00:00Z","price":91.12999725341797,"volume":12086800},{"date":"2026-03-06T00:00:00Z","price":91.0199966430664,"volume":9745100},{"date":"2026-03-09T00:00:00Z","price":92.01000213623047,"volume":9563600},{"date":"2026-03-10T00:00:00Z","price":91.54000091552734,"volume":7485900},{"date":"2026-03-11T00:00:00Z","price":91.66000366210938,"volume":9734300},{"date":"2026-03-12T00:00:00Z","price":91.7300033569336,"volume":8730000},{"date":"2026-03-13T00:00:00Z","price":92.77999877929688,"volume":7504400},{"date":"2026-03-16T00:00:00Z","price":92.81999969482422,"volume":8466100},{"date":"2026-03-17T00:00:00Z","price":92.52999877929688,"volume":5496600},{"date":"2026-03-18T00:00:00Z","price":90.95999908447266,"volume":7053700},{"date":"2026-03-19T00:00:00Z","price":92.41000366210938,"volume":10538400},{"date":"2026-03-20T00:00:00Z","price":89.5,"volume":21860800},{"date":"2026-03-23T00:00:00Z","price":90.2300033569336,"volume":10284300},{"date":"2026-03-24T00:00:00Z","price":91.62000274658203,"volume":8808000},{"date":"2026-03-25T00:00:00Z","price":91.16000366210938,"volume":8639900},{"date":"2026-03-26T00:00:00Z","price":91.16000366210938,"volume":6537800},{"date":"2026-03-27T00:00:00Z","price":91.4000015258789,"volume":7749600},{"date":"2026-03-30T00:00:00Z","price":92.05000305175781,"volume":9362100},{"date":"2026-03-31T00:00:00Z","price":92.87999725341797,"volume":13914200},{"date":"2026-04-01T00:00:00Z","price":92.8499984741211,"volume":7759400},{"date":"2026-04-02T00:00:00Z","price":93.1500015258789,"volume":10419000},{"date":"2026-04-06T00:00:00Z","price":92.7300033569336,"volume":4790100},{"date":"2026-04-07T00:00:00Z","price":93.66999816894531,"volume":6125400},{"date":"2026-04-08T00:00:00Z","price":94.16999816894531,"volume":6935100},{"date":"2026-04-09T00:00:00Z","price":94.4800033569336,"volume":7349000},{"date":"2026-04-10T00:00:00Z","price":94.08000183105469,"volume":5323100},{"date":"2026-04-13T00:00:00Z","price":92.30000305175781,"volume":6111500},{"date":"2026-04-14T00:00:00Z","price":91.30999755859375,"volume":9370600},{"date":"2026-04-15T00:00:00Z","price":91.23999786376953,"volume":9144800},{"date":"2026-04-16T00:00:00Z","price":91.83000183105469,"volume":7734300},{"date":"2026-04-17T00:00:00Z","price":91.9800033569336,"volume":8148800},{"date":"2026-04-20T00:00:00Z","price":92.01000213623047,"volume":7734800},{"date":"2026-04-21T00:00:00Z","price":90.5999984741211,"volume":8625800},{"date":"2026-04-22T00:00:00Z","price":90.0,"volume":9477100},{"date":"2026-04-23T00:00:00Z","price":96.25,"volume":17524900},{"date":"2026-04-24T00:00:00Z","price":95.27999877929688,"volume":9761900},{"date":"2026-04-27T00:00:00Z","price":94.83000183105469,"volume":7773800},{"date":"2026-04-28T00:00:00Z","price":96.51000213623047,"volume":7245100},{"date":"2026-04-29T00:00:00Z","price":94.16999816894531,"volume":9091700},{"date":"2026-04-30T00:00:00Z","price":97.87999725341797,"volume":17551200},{"date":"2026-05-01T00:00:00Z","price":96.94999694824219,"volume":7106200},{"date":"2026-05-04T00:00:00Z","price":95.51000213623047,"volume":6806600},{"date":"2026-05-05T00:00:00Z","price":96.27999877929688,"volume":7187400},{"date":"2026-05-06T00:00:00Z","price":95.38999938964844,"volume":8242900},{"date":"2026-05-07T00:00:00Z","price":93.31999969482422,"volume":9681800},{"date":"2026-05-08T00:00:00Z","price":93.0999984741211,"volume":6230100},{"date":"2026-05-11T00:00:00Z","price":94.83999633789062,"volume":7233800},{"date":"2026-05-12T00:00:00Z","price":94.58999633789062,"volume":6922400},{"date":"2026-05-13T00:00:00Z","price":94.8499984741211,"volume":6775700},{"date":"2026-05-14T00:00:00Z","price":95.68000030517578,"volume":5438200},{"date":"2026-05-15T00:00:00Z","price":93.36000061035156,"volume":11418400},{"date":"2026-05-18T00:00:00Z","price":89.04000091552734,"volume":39950600},{"date":"2026-05-19T00:00:00Z","price":90.05999755859375,"volume":25749400},{"date":"2026-05-20T00:00:00Z","price":88.2699966430664,"volume":15748800},{"date":"2026-05-21T00:00:00Z","price":89.69000244140625,"volume":12490600},{"date":"2026-05-22T00:00:00Z","price":88.55000305175781,"volume":10755400},{"date":"2026-05-26T00:00:00Z","price":87.6500015258789,"volume":11759500},{"date":"2026-05-27T00:00:00Z","price":87.6500015258789,"volume":10856200},{"date":"2026-05-28T00:00:00Z","price":87.25,"volume":12968200},{"date":"2026-05-29T00:00:00Z","price":87.01000213623047,"volume":25347000},{"date":"2026-06-01T00:00:00Z","price":83.66000366210938,"volume":14192200},{"date":"2026-06-02T00:00:00Z","price":85.68000030517578,"volume":11709800},{"date":"2026-06-03T00:00:00Z","price":84.58000183105469,"volume":11903000},{"date":"2026-06-04T00:00:00Z","price":85.68000030517578,"volume":9488900},{"date":"2026-06-05T00:00:00Z","price":85.83999633789062,"volume":11843200},{"date":"2026-06-08T00:00:00Z","price":84.01000213623047,"volume":9541700},{"date":"2026-06-09T00:00:00Z","price":84.83000183105469,"volume":12217300},{"date":"2026-06-10T00:00:00Z","price":85.12000274658203,"volume":9142900},{"date":"2026-06-11T00:00:00Z","price":84.83999633789062,"volume":8639100},{"date":"2026-06-12T00:00:00Z","price":85.98999786376953,"volume":9973600},{"date":"2026-06-15T00:00:00Z","price":86.12000274658203,"volume":10284300},{"date":"2026-06-16T00:00:00Z","price":86.2300033569336,"volume":10342600},{"date":"2026-06-17T00:00:00Z","price":85.7300033569336,"volume":9603400},{"date":"2026-06-18T00:00:00Z","price":86.75,"volume":19306600},{"date":"2026-06-22T00:00:00Z","price":86.08000183105469,"volume":11538900},{"date":"2026-06-23T00:00:00Z","price":86.43000030517578,"volume":12881700},{"date":"2026-06-24T00:00:00Z","price":87.62000274658203,"volume":14080300},{"date":"2026-06-25T00:00:00Z","price":87.69999694824219,"volume":13477200},{"date":"2026-06-26T00:00:00Z","price":88.55999755859375,"volume":15654200},{"date":"2026-06-29T00:00:00Z","price":88.66000366210938,"volume":11131300},{"date":"2026-06-30T00:00:00Z","price":87.7699966430664,"volume":15742700},{"date":"2026-07-01T00:00:00Z","price":86.37000274658203,"volume":9709200},{"date":"2026-07-02T00:00:00Z","price":88.33999633789062,"volume":14281800},{"date":"2026-07-06T00:00:00Z","price":87.44000244140625,"volume":10274100},{"date":"2026-07-07T00:00:00Z","price":88.47000122070312,"volume":13106300},{"date":"2026-07-08T00:00:00Z","price":87.44000244140625,"volume":13581300},{"date":"2026-07-09T00:00:00Z","price":87.0999984741211,"volume":9389300},{"date":"2026-07-10T00:00:00Z","price":87.95999908447266,"volume":11223100},{"date":"2026-07-13T00:00:00Z","price":88.37999725341797,"volume":6741200},{"date":"2026-07-14T00:00:00Z","price":89.54000091552734,"volume":10677700},{"date":"2026-07-15T00:00:00Z","price":89.0999984741211,"volume":10258000},{"date":"2026-07-16T00:00:00Z","price":89.3499984741211,"volume":8336600},{"date":"2026-07-17T00:00:00Z","price":88.80000305175781,"volume":9450700},{"date":"2026-07-20T00:00:00Z","price":88.0,"volume":8418000},{"date":"2026-07-21T00:00:00Z","price":87.93000030517578,"volume":7096900},{"date":"2026-07-22T00:00:00Z","price":89.41000366210938,"volume":8708200},{"date":"2026-07-23T00:00:00Z","price":89.79000091552734,"volume":9883000},{"date":"2026-07-24T00:00:00Z","price":89.77999877929688,"volume":11653100},{"date":"2026-07-27T00:00:00Z","price":88.83000183105469,"volume":10180900},{"date":"2026-07-28T00:00:00Z","price":89.27999877929688,"volume":13254700},{"date":"2026-07-29T00:00:00Z","price":88.45999908447266,"volume":10402300},{"date":"2026-07-30T00:00:00Z","price":87.93000030517578,"volume":11687700},{"date":"2026-07-31T00:00:00Z","price":86.91999816894531,"volume":13184200},{"date":"2026-08-03T00:00:00Z","price":86.55000305175781,"volume":11862300},{"date":"2026-08-04T00:00:00Z","price":87.19999694824219,"volume":11420100},{"date":"2026-08-05T00:00:00Z","price":85.91000366210938,"volume":11841100},{"date":"2026-08-06T00:00:00Z","price":84.5999984741211,"volume":18596400},{"date":"2026-08-07T00:00:00Z","price":84.6500015258789,"volume":9327400},{"date":"2026-08-10T00:00:00Z","price":84.69999694824219,"volume":10046700},{"date":"2026-08-11T00:00:00Z","price":85.73999786376953,"volume":6668700},{"date":"2026-08-12T00:00:00Z","price":85.77999877929688,"volume":7473300},{"date":"2026-08-13T00:00:00Z","price":86.01000213623047,"volume":8872100},{"date":"2026-08-14T00:00:00Z","price":86.19000244140625,"volume":7238400},{"date":"2026-08-17T00:00:00Z","price":86.22000122070312,"volume":9556900},{"date":"2026-08-18T00:00:00Z","price":86.22000122070312,"volume":10956700},{"date":"2026-08-19T00:00:00Z","price":85.91000366210938,"volume":14932800},{"date":"2026-08-20T00:00:00Z","price":85.02999877929688,"volume":15235400},{"date":"2026-08-21T00:00:00Z","price":83.6500015258789,"volume":11887200},{"date":"2026-08-24T00:00:00Z","price":84.0999984741211,"volume":7670200},{"date":"2026-08-25T00:00:00Z","price":84.22000122070312,"volume":7679100},{"date":"2026-08-26T00:00:00Z","price":84.22000122070312,"volume":5683700},{"date":"2026-08-27T00:00:00Z","price":83.47000122070312,"volume":8641700},{"date":"2026-08-28T00:00:00Z","price":81.83999633789062,"volume":13950900},{"date":"2026-08-31T00:00:00Z","price":82.33999633789062,"volume":14053600},{"date":"2026-09-01T00:00:00Z","price":82.93000030517578,"volume":11158400},{"date":"2026-09-02T00:00:00Z","price":83.0999984741211,"volume":12714000},{"date":"2026-09-03T00:00:00Z","price":84.05999755859375,"volume":11538900},{"date":"2026-09-04T00:00:00Z","price":83.43000030517578,"volume":10765300},{"date":"2026-09-08T00:00:00Z","price":83.83000183105469,"volume":7627900},{"date":"2026-09-09T00:00:00Z","price":82.6500015258789,"volume":8956200},{"date":"2026-09-10T00:00:00Z","price":82.44000244140625,"volume":13594700},{"date":"2026-09-11T00:00:00Z","price":82.30999755859375,"volume":9882600},{"date":"2026-09-14T00:00:00Z","price":81.62999725341797,"volume":11144000},{"date":"2026-09-15T00:00:00Z","price":81.06999969482422,"volume":11506700},{"date":"2026-09-16T00:00:00Z","price":80.37000274658203,"volume":9620600},{"date":"2026-09-17T00:00:00Z","price":81.27999877929688,"volume":9161000},{"date":"2026-09-18T00:00:00Z","price":80.47000122070312,"volume":21574700},{"date":"2026-09-21T00:00:00Z","price":79.62999725341797,"volume":9299600},{"date":"2026-09-22T00:00:00Z","price":79.26000213623047,"volume":9209600},{"date":"2026-09-23T00:00:00Z","price":77.0199966430664,"volume":12675000},{"date":"2026-09-24T00:00:00Z","price":75.62000274658203,"volume":15101300},{"date":"2026-09-25T00:00:00Z","price":76.08000183105469,"volume":16460500},{"date":"2026-09-28T00:00:00Z","price":75.48999786376953,"volume":13927600},{"date":"2026-09-29T00:00:00Z","price":75.88999938964844,"volume":11346300},{"date":"2026-09-30T00:00:00Z","price":75.73999786376953,"volume":13483500},{"date":"2026-10-01T00:00:00Z","price":76.3499984741211,"volume":21196800},{"date":"2026-10-02T00:00:00Z","price":76.83000183105469,"volume":18186200},{"date":"2026-10-05T00:00:00Z","price":76.27999877929688,"volume":13018400},{"date":"2026-10-06T00:00:00Z","price":77.87999725341797,"volume":13118500},{"date":"2026-10-07T00:00:00Z","price":77.05999755859375,"volume":10602800},{"date":"2026-10-08T00:00:00Z","price":77.37000274658203,"volume":11781500},{"date":"2026-10-09T00:00:00Z","price":77.37999725341797,"volume":6615300},{"date":"2026-10-12T00:00:00Z","price":78.51000213623047,"volume":6026500},{"date":"2026-10-13T00:00:00Z","price":78.22000122070312,"volume":9491800},{"date":"2026-10-14T00:00:00Z","price":78.37000274658203,"volume":11049900},{"date":"2026-10-15T00:00:00Z","price":78.95999908447266,"volume":13279300},{"date":"2026-10-16T00:00:00Z","price":79.80000305175781,"volume":12703800},{"date":"2026-10-19T00:00:00Z","price":78.16999816894531,"volume":10611600},{"date":"2026-10-20T00:00:00Z","price":78.86000061035156,"volume":13798600},{"date":"2026-10-21T00:00:00Z","price":78.27999877929688,"volume":14693900},{"date":"2026-10-22T00:00:00Z","price":81.9000015258789,"volume":17552800},{"date":"2026-10-23T00:00:00Z","price":82.0999984741211,"volume":11735400},{"date":"2026-10-26T00:00:00Z","price":82.04000091552734,"volume":8947700},{"date":"2026-10-27T00:00:00Z","price":82.41999816894531,"volume":6843600},{"date":"2026-10-28T00:00:00Z","price":81.0199966430664,"volume":9074900},{"date":"2026-10-29T00:00:00Z","price":82.13999938964844,"volume":10271700},{"date":"2026-10-30T00:00:00Z","price":83.70999908447266,"volume":23507500},{"date":"2026-11-02T00:00:00Z","price":85.02999877929688,"volume":14543200},{"date":"2026-11-03T00:00:00Z","price":84.33000183105469,"volume":11359400},{"date":"2026-11-04T00:00:00Z","price":88.44999694824219,"volume":27510400},{"date":"2026-11-05T00:00:00Z","price":88.25,"volume":19279100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.9,"return90d":2.1766784689518426,"avgDollarVolume":978978369.7562444,"historyDays":277,"eligible":true,"volatility":20.702586497755888,"rsi14":74.01932549025051,"sma200":87.37810012817383,"relativeVolume":1.6021488823848788,"high52":97.87999725341797,"low52":75.48999786376953,"rank":87,"score":13.131313131313131,"peSource":"https://finance.yahoo.com/quote/NEE/","peFetchedAt":"2026-11-06T02:49:48.304460+00:00","peStatus":"reported"},{"ticker":"UNP","companyName":"Union Pacific Corporation Common Stock","sector":"Industrials","price":297.95001220703125,"change":-10.579986572265625,"changePercent":-3.4291597621383563,"marketCap":183344080848.0,"volume":5820800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":234.74000549316406,"volume":3950800},{"date":"2025-10-02T00:00:00Z","price":234.52000427246094,"volume":3873400},{"date":"2025-10-03T00:00:00Z","price":236.8000030517578,"volume":3176600},{"date":"2025-10-06T00:00:00Z","price":237.41000366210938,"volume":3261100},{"date":"2025-10-07T00:00:00Z","price":231.86000061035156,"volume":3024100},{"date":"2025-10-08T00:00:00Z","price":232.64999389648438,"volume":3580300},{"date":"2025-10-09T00:00:00Z","price":231.5399932861328,"volume":2331300},{"date":"2025-10-10T00:00:00Z","price":225.4499969482422,"volume":2762700},{"date":"2025-10-13T00:00:00Z","price":225.85000610351562,"volume":2079700},{"date":"2025-10-14T00:00:00Z","price":227.0800018310547,"volume":2306200},{"date":"2025-10-15T00:00:00Z","price":225.72000122070312,"volume":2483700},{"date":"2025-10-16T00:00:00Z","price":224.0399932861328,"volume":2971200},{"date":"2025-10-17T00:00:00Z","price":226.0399932861328,"volume":3237300},{"date":"2025-10-20T00:00:00Z","price":227.3000030517578,"volume":2922100},{"date":"2025-10-21T00:00:00Z","price":226.5399932861328,"volume":2727700},{"date":"2025-10-22T00:00:00Z","price":225.24000549316406,"volume":3756800},{"date":"2025-10-23T00:00:00Z","price":220.0399932861328,"volume":5148500},{"date":"2025-10-24T00:00:00Z","price":216.61000061035156,"volume":4128600},{"date":"2025-10-27T00:00:00Z","price":218.22999572753906,"volume":4692000},{"date":"2025-10-28T00:00:00Z","price":217.58999633789062,"volume":2782500},{"date":"2025-10-29T00:00:00Z","price":216.3699951171875,"volume":3587900},{"date":"2025-10-30T00:00:00Z","price":218.8300018310547,"volume":2806900},{"date":"2025-10-31T00:00:00Z","price":220.3699951171875,"volume":2586300},{"date":"2025-11-03T00:00:00Z","price":218.82000732421875,"volume":3552700},{"date":"2025-11-04T00:00:00Z","price":220.91000366210938,"volume":2737800},{"date":"2025-11-05T00:00:00Z","price":217.3800048828125,"volume":2707600},{"date":"2025-11-06T00:00:00Z","price":217.99000549316406,"volume":3429800},{"date":"2025-11-07T00:00:00Z","price":221.47999572753906,"volume":3735400},{"date":"2025-11-10T00:00:00Z","price":223.8800048828125,"volume":4095300},{"date":"2025-11-11T00:00:00Z","price":224.8000030517578,"volume":2698000},{"date":"2025-11-12T00:00:00Z","price":223.5500030517578,"volume":1945700},{"date":"2025-11-13T00:00:00Z","price":221.47999572753906,"volume":2682200},{"date":"2025-11-14T00:00:00Z","price":223.02000427246094,"volume":2886400},{"date":"2025-11-17T00:00:00Z","price":221.0,"volume":2921100},{"date":"2025-11-18T00:00:00Z","price":220.82000732421875,"volume":3863100},{"date":"2025-11-19T00:00:00Z","price":221.1699981689453,"volume":3396500},{"date":"2025-11-20T00:00:00Z","price":221.2100067138672,"volume":3955100},{"date":"2025-11-21T00:00:00Z","price":226.22000122070312,"volume":3595600},{"date":"2025-11-24T00:00:00Z","price":224.5,"volume":4483200},{"date":"2025-11-25T00:00:00Z","price":229.1300048828125,"volume":2582500},{"date":"2025-11-26T00:00:00Z","price":230.66000366210938,"volume":3233700},{"date":"2025-11-28T00:00:00Z","price":231.8300018310547,"volume":1207600},{"date":"2025-12-01T00:00:00Z","price":231.36000061035156,"volume":3463000},{"date":"2025-12-02T00:00:00Z","price":232.24000549316406,"volume":5190100},{"date":"2025-12-03T00:00:00Z","price":235.22999572753906,"volume":3576500},{"date":"2025-12-04T00:00:00Z","price":237.2899932861328,"volume":3162200},{"date":"2025-12-05T00:00:00Z","price":235.30999755859375,"volume":2494700},{"date":"2025-12-08T00:00:00Z","price":235.44000244140625,"volume":2461800},{"date":"2025-12-09T00:00:00Z","price":231.55999755859375,"volume":3785200},{"date":"2025-12-10T00:00:00Z","price":235.4600067138672,"volume":4938300},{"date":"2025-12-11T00:00:00Z","price":236.1199951171875,"volume":2888600},{"date":"2025-12-12T00:00:00Z","price":239.9499969482422,"volume":2928000},{"date":"2025-12-15T00:00:00Z","price":240.47000122070312,"volume":3289100},{"date":"2025-12-16T00:00:00Z","price":235.8800048828125,"volume":2755700},{"date":"2025-12-17T00:00:00Z","price":236.74000549316406,"volume":2530100},{"date":"2025-12-18T00:00:00Z","price":234.4199981689453,"volume":3053400},{"date":"2025-12-19T00:00:00Z","price":234.22999572753906,"volume":4721900},{"date":"2025-12-22T00:00:00Z","price":234.61000061035156,"volume":2095600},{"date":"2025-12-23T00:00:00Z","price":234.14999389648438,"volume":1980700},{"date":"2025-12-24T00:00:00Z","price":235.0500030517578,"volume":921900},{"date":"2025-12-26T00:00:00Z","price":233.44000244140625,"volume":902500},{"date":"2025-12-29T00:00:00Z","price":234.52999877929688,"volume":1554100},{"date":"2025-12-30T00:00:00Z","price":233.05999755859375,"volume":1884300},{"date":"2025-12-31T00:00:00Z","price":231.32000732421875,"volume":1768600},{"date":"2026-01-02T00:00:00Z","price":231.91000366210938,"volume":2569900},{"date":"2026-01-05T00:00:00Z","price":231.97000122070312,"volume":2560800},{"date":"2026-01-06T00:00:00Z","price":233.6199951171875,"volume":2240400},{"date":"2026-01-07T00:00:00Z","price":224.47999572753906,"volume":4476700},{"date":"2026-01-08T00:00:00Z","price":229.85000610351562,"volume":2198200},{"date":"2026-01-09T00:00:00Z","price":228.44000244140625,"volume":2620800},{"date":"2026-01-12T00:00:00Z","price":229.5,"volume":3279400},{"date":"2026-01-13T00:00:00Z","price":229.2899932861328,"volume":2249700},{"date":"2026-01-14T00:00:00Z","price":227.13999938964844,"volume":3015200},{"date":"2026-01-15T00:00:00Z","price":230.50999450683594,"volume":2426800},{"date":"2026-01-16T00:00:00Z","price":229.49000549316406,"volume":3863400},{"date":"2026-01-20T00:00:00Z","price":221.69000244140625,"volume":6026700},{"date":"2026-01-21T00:00:00Z","price":229.38999938964844,"volume":3477800},{"date":"2026-01-22T00:00:00Z","price":231.3699951171875,"volume":3785800},{"date":"2026-01-23T00:00:00Z","price":229.64999389648438,"volume":3189000},{"date":"2026-01-26T00:00:00Z","price":230.88999938964844,"volume":4165200},{"date":"2026-01-27T00:00:00Z","price":232.5500030517578,"volume":5212400},{"date":"2026-01-28T00:00:00Z","price":227.7100067138672,"volume":4248100},{"date":"2026-01-29T00:00:00Z","price":233.5800018310547,"volume":3539900},{"date":"2026-01-30T00:00:00Z","price":235.10000610351562,"volume":3841100},{"date":"2026-02-02T00:00:00Z","price":235.22999572753906,"volume":5532400},{"date":"2026-02-03T00:00:00Z","price":241.49000549316406,"volume":4636700},{"date":"2026-02-04T00:00:00Z","price":249.75999450683594,"volume":5382000},{"date":"2026-02-05T00:00:00Z","price":251.4499969482422,"volume":4418600},{"date":"2026-02-06T00:00:00Z","price":252.6199951171875,"volume":4345000},{"date":"2026-02-09T00:00:00Z","price":254.33999633789062,"volume":3412100},{"date":"2026-02-10T00:00:00Z","price":261.32000732421875,"volume":4828100},{"date":"2026-02-11T00:00:00Z","price":262.80999755859375,"volume":4634600},{"date":"2026-02-12T00:00:00Z","price":261.7699890136719,"volume":5965900},{"date":"2026-02-13T00:00:00Z","price":260.67999267578125,"volume":3976700},{"date":"2026-02-17T00:00:00Z","price":262.79998779296875,"volume":3257800},{"date":"2026-02-18T00:00:00Z","price":265.0,"volume":3266200},{"date":"2026-02-19T00:00:00Z","price":262.9700012207031,"volume":3243200},{"date":"2026-02-20T00:00:00Z","price":266.1000061035156,"volume":3374900},{"date":"2026-02-23T00:00:00Z","price":263.760009765625,"volume":2758900},{"date":"2026-02-24T00:00:00Z","price":266.6600036621094,"volume":2385400},{"date":"2026-02-25T00:00:00Z","price":264.25,"volume":3540000},{"date":"2026-02-26T00:00:00Z","price":265.45001220703125,"volume":3821900},{"date":"2026-02-27T00:00:00Z","price":264.9800109863281,"volume":3819800},{"date":"2026-03-02T00:00:00Z","price":266.9700012207031,"volume":2687500},{"date":"2026-03-03T00:00:00Z","price":265.8399963378906,"volume":3146100},{"date":"2026-03-04T00:00:00Z","price":266.70001220703125,"volume":2327600},{"date":"2026-03-05T00:00:00Z","price":260.20001220703125,"volume":3137600},{"date":"2026-03-06T00:00:00Z","price":254.11000061035156,"volume":4099100},{"date":"2026-03-09T00:00:00Z","price":253.61000061035156,"volume":2863900},{"date":"2026-03-10T00:00:00Z","price":250.2100067138672,"volume":2320000},{"date":"2026-03-11T00:00:00Z","price":251.11000061035156,"volume":2228300},{"date":"2026-03-12T00:00:00Z","price":244.10000610351562,"volume":3028500},{"date":"2026-03-13T00:00:00Z","price":242.44000244140625,"volume":2785400},{"date":"2026-03-16T00:00:00Z","price":242.2100067138672,"volume":2218000},{"date":"2026-03-17T00:00:00Z","price":242.32000732421875,"volume":2465600},{"date":"2026-03-18T00:00:00Z","price":236.57000732421875,"volume":2974200},{"date":"2026-03-19T00:00:00Z","price":234.17999267578125,"volume":3514400},{"date":"2026-03-20T00:00:00Z","price":234.9199981689453,"volume":5047600},{"date":"2026-03-23T00:00:00Z","price":238.3699951171875,"volume":2434100},{"date":"2026-03-24T00:00:00Z","price":239.6699981689453,"volume":2481600},{"date":"2026-03-25T00:00:00Z","price":241.3300018310547,"volume":2800600},{"date":"2026-03-26T00:00:00Z","price":239.19000244140625,"volume":2225700},{"date":"2026-03-27T00:00:00Z","price":238.7899932861328,"volume":2675000},{"date":"2026-03-30T00:00:00Z","price":239.22999572753906,"volume":2770500},{"date":"2026-03-31T00:00:00Z","price":242.6199951171875,"volume":4177200},{"date":"2026-04-01T00:00:00Z","price":243.1199951171875,"volume":2444500},{"date":"2026-04-02T00:00:00Z","price":244.7100067138672,"volume":2327900},{"date":"2026-04-06T00:00:00Z","price":245.5399932861328,"volume":1450900},{"date":"2026-04-07T00:00:00Z","price":246.11000061035156,"volume":2878900},{"date":"2026-04-08T00:00:00Z","price":249.11000061035156,"volume":3297300},{"date":"2026-04-09T00:00:00Z","price":251.14999389648438,"volume":2999100},{"date":"2026-04-10T00:00:00Z","price":250.50999450683594,"volume":2431600},{"date":"2026-04-13T00:00:00Z","price":251.33999633789062,"volume":1590900},{"date":"2026-04-14T00:00:00Z","price":252.0399932861328,"volume":2264700},{"date":"2026-04-15T00:00:00Z","price":248.02999877929688,"volume":2971200},{"date":"2026-04-16T00:00:00Z","price":251.07000732421875,"volume":2639000},{"date":"2026-04-17T00:00:00Z","price":251.13999938964844,"volume":4482800},{"date":"2026-04-20T00:00:00Z","price":252.17999267578125,"volume":2637200},{"date":"2026-04-21T00:00:00Z","price":251.25,"volume":3233000},{"date":"2026-04-22T00:00:00Z","price":249.39999389648438,"volume":3844700},{"date":"2026-04-23T00:00:00Z","price":271.260009765625,"volume":8477300},{"date":"2026-04-24T00:00:00Z","price":268.70001220703125,"volume":3565700},{"date":"2026-04-27T00:00:00Z","price":268.9100036621094,"volume":2829300},{"date":"2026-04-28T00:00:00Z","price":267.739990234375,"volume":2703900},{"date":"2026-04-29T00:00:00Z","price":264.7799987792969,"volume":3243900},{"date":"2026-04-30T00:00:00Z","price":269.4800109863281,"volume":3317000},{"date":"2026-05-01T00:00:00Z","price":266.32000732421875,"volume":2069200},{"date":"2026-05-04T00:00:00Z","price":263.4100036621094,"volume":2778000},{"date":"2026-05-05T00:00:00Z","price":264.010009765625,"volume":1768000},{"date":"2026-05-06T00:00:00Z","price":268.2300109863281,"volume":3019900},{"date":"2026-05-07T00:00:00Z","price":264.8900146484375,"volume":2032500},{"date":"2026-05-08T00:00:00Z","price":264.6499938964844,"volume":1787800},{"date":"2026-05-11T00:00:00Z","price":263.3500061035156,"volume":1609700},{"date":"2026-05-12T00:00:00Z","price":265.6000061035156,"volume":2542400},{"date":"2026-05-13T00:00:00Z","price":264.6499938964844,"volume":1866400},{"date":"2026-05-14T00:00:00Z","price":269.3399963378906,"volume":3947000},{"date":"2026-05-15T00:00:00Z","price":270.55999755859375,"volume":3314100},{"date":"2026-05-18T00:00:00Z","price":275.1300048828125,"volume":3197000},{"date":"2026-05-19T00:00:00Z","price":271.55999755859375,"volume":2578700},{"date":"2026-05-20T00:00:00Z","price":265.79998779296875,"volume":3795100},{"date":"2026-05-21T00:00:00Z","price":265.44000244140625,"volume":2308800},{"date":"2026-05-22T00:00:00Z","price":265.8800048828125,"volume":2597300},{"date":"2026-05-26T00:00:00Z","price":271.1000061035156,"volume":3092300},{"date":"2026-05-27T00:00:00Z","price":279.3900146484375,"volume":4045800},{"date":"2026-05-28T00:00:00Z","price":267.0,"volume":6081800},{"date":"2026-05-29T00:00:00Z","price":262.6400146484375,"volume":6342500},{"date":"2026-06-01T00:00:00Z","price":263.5,"volume":2578700},{"date":"2026-06-02T00:00:00Z","price":264.67999267578125,"volume":2523500},{"date":"2026-06-03T00:00:00Z","price":262.1300048828125,"volume":2876300},{"date":"2026-06-04T00:00:00Z","price":263.8999938964844,"volume":2325200},{"date":"2026-06-05T00:00:00Z","price":272.32000732421875,"volume":2784100},{"date":"2026-06-08T00:00:00Z","price":268.6700134277344,"volume":2424400},{"date":"2026-06-09T00:00:00Z","price":271.2799987792969,"volume":2848700},{"date":"2026-06-10T00:00:00Z","price":267.0299987792969,"volume":1914000},{"date":"2026-06-11T00:00:00Z","price":268.2799987792969,"volume":2908500},{"date":"2026-06-12T00:00:00Z","price":272.70001220703125,"volume":1927100},{"date":"2026-06-15T00:00:00Z","price":267.32000732421875,"volume":2552700},{"date":"2026-06-16T00:00:00Z","price":267.45001220703125,"volume":2011300},{"date":"2026-06-17T00:00:00Z","price":258.04998779296875,"volume":3676100},{"date":"2026-06-18T00:00:00Z","price":256.8800048828125,"volume":3443000},{"date":"2026-06-22T00:00:00Z","price":259.9100036621094,"volume":2323200},{"date":"2026-06-23T00:00:00Z","price":258.6099853515625,"volume":2090000},{"date":"2026-06-24T00:00:00Z","price":259.9599914550781,"volume":3236900},{"date":"2026-06-25T00:00:00Z","price":267.7300109863281,"volume":3089400},{"date":"2026-06-26T00:00:00Z","price":268.3500061035156,"volume":4584200},{"date":"2026-06-29T00:00:00Z","price":272.70001220703125,"volume":2828200},{"date":"2026-06-30T00:00:00Z","price":272.0,"volume":3219900},{"date":"2026-07-01T00:00:00Z","price":277.7300109863281,"volume":2223300},{"date":"2026-07-02T00:00:00Z","price":282.25,"volume":2272500},{"date":"2026-07-06T00:00:00Z","price":282.5899963378906,"volume":2393300},{"date":"2026-07-07T00:00:00Z","price":283.1199951171875,"volume":2037000},{"date":"2026-07-08T00:00:00Z","price":280.94000244140625,"volume":1944900},{"date":"2026-07-09T00:00:00Z","price":285.0400085449219,"volume":2025700},{"date":"2026-07-10T00:00:00Z","price":286.9599914550781,"volume":1876200},{"date":"2026-07-13T00:00:00Z","price":289.1300048828125,"volume":2276600},{"date":"2026-07-14T00:00:00Z","price":288.29998779296875,"volume":2945700},{"date":"2026-07-15T00:00:00Z","price":288.3599853515625,"volume":2602300},{"date":"2026-07-16T00:00:00Z","price":299.4200134277344,"volume":3630800},{"date":"2026-07-17T00:00:00Z","price":301.75,"volume":3521900},{"date":"2026-07-20T00:00:00Z","price":296.25,"volume":3295800},{"date":"2026-07-21T00:00:00Z","price":293.1300048828125,"volume":2868100},{"date":"2026-07-22T00:00:00Z","price":292.55999755859375,"volume":3381400},{"date":"2026-07-23T00:00:00Z","price":304.3299865722656,"volume":7447500},{"date":"2026-07-24T00:00:00Z","price":307.32000732421875,"volume":3661900},{"date":"2026-07-27T00:00:00Z","price":299.29998779296875,"volume":3061600},{"date":"2026-07-28T00:00:00Z","price":294.45001220703125,"volume":4835200},{"date":"2026-07-29T00:00:00Z","price":292.19000244140625,"volume":3054900},{"date":"2026-07-30T00:00:00Z","price":289.4599914550781,"volume":3453800},{"date":"2026-07-31T00:00:00Z","price":292.1300048828125,"volume":3775000},{"date":"2026-08-03T00:00:00Z","price":291.2300109863281,"volume":2342600},{"date":"2026-08-04T00:00:00Z","price":296.3500061035156,"volume":2476600},{"date":"2026-08-05T00:00:00Z","price":295.5400085449219,"volume":2586600},{"date":"2026-08-06T00:00:00Z","price":295.3800048828125,"volume":1818400},{"date":"2026-08-07T00:00:00Z","price":293.1300048828125,"volume":2603100},{"date":"2026-08-10T00:00:00Z","price":292.239990234375,"volume":1793000},{"date":"2026-08-11T00:00:00Z","price":292.8699951171875,"volume":2101500},{"date":"2026-08-12T00:00:00Z","price":293.7300109863281,"volume":1797700},{"date":"2026-08-13T00:00:00Z","price":297.7900085449219,"volume":2314400},{"date":"2026-08-14T00:00:00Z","price":293.67999267578125,"volume":2267900},{"date":"2026-08-17T00:00:00Z","price":299.8999938964844,"volume":2076600},{"date":"2026-08-18T00:00:00Z","price":298.739990234375,"volume":1800800},{"date":"2026-08-19T00:00:00Z","price":301.79998779296875,"volume":3224000},{"date":"2026-08-20T00:00:00Z","price":303.9700012207031,"volume":4107300},{"date":"2026-08-21T00:00:00Z","price":308.04998779296875,"volume":2684600},{"date":"2026-08-24T00:00:00Z","price":309.8599853515625,"volume":2268900},{"date":"2026-08-25T00:00:00Z","price":309.5899963378906,"volume":2198900},{"date":"2026-08-26T00:00:00Z","price":310.6199951171875,"volume":2447600},{"date":"2026-08-27T00:00:00Z","price":307.6700134277344,"volume":2144100},{"date":"2026-08-28T00:00:00Z","price":307.4100036621094,"volume":1717700},{"date":"2026-08-31T00:00:00Z","price":300.6700134277344,"volume":3705900},{"date":"2026-09-01T00:00:00Z","price":290.6199951171875,"volume":3042500},{"date":"2026-09-02T00:00:00Z","price":289.7300109863281,"volume":1892600},{"date":"2026-09-03T00:00:00Z","price":289.1499938964844,"volume":2044600},{"date":"2026-09-04T00:00:00Z","price":289.6199951171875,"volume":1279200},{"date":"2026-09-08T00:00:00Z","price":288.45001220703125,"volume":1783200},{"date":"2026-09-09T00:00:00Z","price":284.739990234375,"volume":1908700},{"date":"2026-09-10T00:00:00Z","price":285.7799987792969,"volume":2507800},{"date":"2026-09-11T00:00:00Z","price":284.3999938964844,"volume":1595100},{"date":"2026-09-14T00:00:00Z","price":285.0799865722656,"volume":1251800},{"date":"2026-09-15T00:00:00Z","price":283.989990234375,"volume":1762300},{"date":"2026-09-16T00:00:00Z","price":280.9200134277344,"volume":2644000},{"date":"2026-09-17T00:00:00Z","price":282.4800109863281,"volume":2166500},{"date":"2026-09-18T00:00:00Z","price":279.3699951171875,"volume":4853000},{"date":"2026-09-21T00:00:00Z","price":269.6300048828125,"volume":5738200},{"date":"2026-09-22T00:00:00Z","price":274.4100036621094,"volume":3660900},{"date":"2026-09-23T00:00:00Z","price":275.5299987792969,"volume":1895800},{"date":"2026-09-24T00:00:00Z","price":274.07000732421875,"volume":2087900},{"date":"2026-09-25T00:00:00Z","price":273.7900085449219,"volume":1821900},{"date":"2026-09-28T00:00:00Z","price":274.1000061035156,"volume":2435700},{"date":"2026-09-29T00:00:00Z","price":274.1499938964844,"volume":1839000},{"date":"2026-09-30T00:00:00Z","price":272.1300048828125,"volume":3246000},{"date":"2026-10-01T00:00:00Z","price":272.4200134277344,"volume":2340600},{"date":"2026-10-02T00:00:00Z","price":278.2799987792969,"volume":3049500},{"date":"2026-10-05T00:00:00Z","price":277.05999755859375,"volume":2241100},{"date":"2026-10-06T00:00:00Z","price":276.6099853515625,"volume":2330200},{"date":"2026-10-07T00:00:00Z","price":274.67999267578125,"volume":1727500},{"date":"2026-10-08T00:00:00Z","price":278.20001220703125,"volume":1479500},{"date":"2026-10-09T00:00:00Z","price":278.3399963378906,"volume":1363000},{"date":"2026-10-12T00:00:00Z","price":281.57000732421875,"volume":1784100},{"date":"2026-10-13T00:00:00Z","price":282.3599853515625,"volume":1359400},{"date":"2026-10-14T00:00:00Z","price":286.42999267578125,"volume":2454500},{"date":"2026-10-15T00:00:00Z","price":288.7099914550781,"volume":3671600},{"date":"2026-10-16T00:00:00Z","price":289.0400085449219,"volume":2657700},{"date":"2026-10-19T00:00:00Z","price":287.010009765625,"volume":1739700},{"date":"2026-10-20T00:00:00Z","price":287.6099853515625,"volume":2254300},{"date":"2026-10-21T00:00:00Z","price":287.8699951171875,"volume":2815800},{"date":"2026-10-22T00:00:00Z","price":298.0899963378906,"volume":4989600},{"date":"2026-10-23T00:00:00Z","price":292.8699951171875,"volume":3456100},{"date":"2026-10-26T00:00:00Z","price":296.9700012207031,"volume":2049500},{"date":"2026-10-27T00:00:00Z","price":299.8800048828125,"volume":1671300},{"date":"2026-10-28T00:00:00Z","price":297.79998779296875,"volume":2876000},{"date":"2026-10-29T00:00:00Z","price":301.92999267578125,"volume":1985200},{"date":"2026-10-30T00:00:00Z","price":304.0,"volume":2774100},{"date":"2026-11-02T00:00:00Z","price":307.0,"volume":3351900},{"date":"2026-11-03T00:00:00Z","price":303.42999267578125,"volume":2374600},{"date":"2026-11-04T00:00:00Z","price":308.5299987792969,"volume":2876500},{"date":"2026-11-05T00:00:00Z","price":297.95001220703125,"volume":5820800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":23.24,"return90d":7.280452389316516,"avgDollarVolume":726053682.2735983,"historyDays":277,"eligible":true,"volatility":20.3152022305125,"rsi14":57.973867526351235,"sma200":271.9133005523682,"relativeVolume":2.326817540673736,"high52":310.6199951171875,"low52":217.3800048828125,"rank":88,"score":12.121212121212121,"peSource":"https://finance.yahoo.com/quote/UNP/","peFetchedAt":"2026-11-06T02:49:48.335982+00:00","peStatus":"reported"},{"ticker":"DE","companyName":"Deere & Company Common Stock","sector":"Industrials","price":663.3099975585938,"change":-13.19000244140625,"changePercent":-1.949741676482819,"marketCap":182401591218.0,"volume":1721400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":451.7300109863281,"volume":2141700},{"date":"2025-10-02T00:00:00Z","price":461.82000732421875,"volume":1511900},{"date":"2025-10-03T00:00:00Z","price":462.8800048828125,"volume":989400},{"date":"2025-10-06T00:00:00Z","price":457.30999755859375,"volume":1150200},{"date":"2025-10-07T00:00:00Z","price":461.510009765625,"volume":1237600},{"date":"2025-10-08T00:00:00Z","price":460.75,"volume":915300},{"date":"2025-10-09T00:00:00Z","price":456.2200012207031,"volume":992700},{"date":"2025-10-10T00:00:00Z","price":446.3500061035156,"volume":1581100},{"date":"2025-10-13T00:00:00Z","price":439.1099853515625,"volume":1758500},{"date":"2025-10-14T00:00:00Z","price":447.95001220703125,"volume":1258400},{"date":"2025-10-15T00:00:00Z","price":448.4599914550781,"volume":1019900},{"date":"2025-10-16T00:00:00Z","price":457.1600036621094,"volume":1574500},{"date":"2025-10-17T00:00:00Z","price":458.5,"volume":1136300},{"date":"2025-10-20T00:00:00Z","price":462.44000244140625,"volume":813800},{"date":"2025-10-21T00:00:00Z","price":459.82000732421875,"volume":953900},{"date":"2025-10-22T00:00:00Z","price":462.3599853515625,"volume":1293400},{"date":"2025-10-23T00:00:00Z","price":469.4200134277344,"volume":1161800},{"date":"2025-10-24T00:00:00Z","price":472.760009765625,"volume":1187200},{"date":"2025-10-27T00:00:00Z","price":478.1000061035156,"volume":1273100},{"date":"2025-10-28T00:00:00Z","price":468.19000244140625,"volume":1064700},{"date":"2025-10-29T00:00:00Z","price":473.489990234375,"volume":1134800},{"date":"2025-10-30T00:00:00Z","price":465.4100036621094,"volume":1035000},{"date":"2025-10-31T00:00:00Z","price":461.6300048828125,"volume":1116400},{"date":"2025-11-03T00:00:00Z","price":461.94000244140625,"volume":957500},{"date":"2025-11-04T00:00:00Z","price":468.29998779296875,"volume":1576900},{"date":"2025-11-05T00:00:00Z","price":473.69000244140625,"volume":891600},{"date":"2025-11-06T00:00:00Z","price":475.3800048828125,"volume":1258600},{"date":"2025-11-07T00:00:00Z","price":467.7900085449219,"volume":1912500},{"date":"2025-11-10T00:00:00Z","price":474.3900146484375,"volume":922900},{"date":"2025-11-11T00:00:00Z","price":477.95001220703125,"volume":1179100},{"date":"2025-11-12T00:00:00Z","price":480.7799987792969,"volume":1068200},{"date":"2025-11-13T00:00:00Z","price":473.4100036621094,"volume":1005300},{"date":"2025-11-14T00:00:00Z","price":476.2300109863281,"volume":1180100},{"date":"2025-11-17T00:00:00Z","price":475.9800109863281,"volume":1318400},{"date":"2025-11-18T00:00:00Z","price":473.8500061035156,"volume":1117500},{"date":"2025-11-19T00:00:00Z","price":474.7699890136719,"volume":1202100},{"date":"2025-11-20T00:00:00Z","price":476.3299865722656,"volume":1543200},{"date":"2025-11-21T00:00:00Z","price":487.239990234375,"volume":1835800},{"date":"2025-11-24T00:00:00Z","price":487.2300109863281,"volume":2182900},{"date":"2025-11-25T00:00:00Z","price":498.1300048828125,"volume":2188500},{"date":"2025-11-26T00:00:00Z","price":469.8699951171875,"volume":5473600},{"date":"2025-11-28T00:00:00Z","price":464.489990234375,"volume":1682600},{"date":"2025-12-01T00:00:00Z","price":468.1099853515625,"volume":1824400},{"date":"2025-12-02T00:00:00Z","price":469.1499938964844,"volume":1303600},{"date":"2025-12-03T00:00:00Z","price":481.82000732421875,"volume":1157700},{"date":"2025-12-04T00:00:00Z","price":483.0299987792969,"volume":1379800},{"date":"2025-12-05T00:00:00Z","price":475.1099853515625,"volume":1224900},{"date":"2025-12-08T00:00:00Z","price":466.3500061035156,"volume":1896600},{"date":"2025-12-09T00:00:00Z","price":462.8599853515625,"volume":1173700},{"date":"2025-12-10T00:00:00Z","price":468.8999938964844,"volume":1677800},{"date":"2025-12-11T00:00:00Z","price":475.94000244140625,"volume":1186500},{"date":"2025-12-12T00:00:00Z","price":484.79998779296875,"volume":1852100},{"date":"2025-12-15T00:00:00Z","price":488.010009765625,"volume":1473200},{"date":"2025-12-16T00:00:00Z","price":485.44000244140625,"volume":1632200},{"date":"2025-12-17T00:00:00Z","price":481.0,"volume":1641500},{"date":"2025-12-18T00:00:00Z","price":475.04998779296875,"volume":1927500},{"date":"2025-12-19T00:00:00Z","price":470.57000732421875,"volume":2990700},{"date":"2025-12-22T00:00:00Z","price":468.7699890136719,"volume":1173200},{"date":"2025-12-23T00:00:00Z","price":466.2099914550781,"volume":1083700},{"date":"2025-12-24T00:00:00Z","price":467.44000244140625,"volume":343300},{"date":"2025-12-26T00:00:00Z","price":468.92999267578125,"volume":503200},{"date":"2025-12-29T00:00:00Z","price":470.239990234375,"volume":981500},{"date":"2025-12-30T00:00:00Z","price":469.94000244140625,"volume":826700},{"date":"2025-12-31T00:00:00Z","price":465.57000732421875,"volume":812100},{"date":"2026-01-02T00:00:00Z","price":466.79998779296875,"volume":1175500},{"date":"2026-01-05T00:00:00Z","price":466.1000061035156,"volume":1320200},{"date":"2026-01-06T00:00:00Z","price":485.9800109863281,"volume":1621000},{"date":"2026-01-07T00:00:00Z","price":475.20001220703125,"volume":1286900},{"date":"2026-01-08T00:00:00Z","price":500.79998779296875,"volume":1796900},{"date":"2026-01-09T00:00:00Z","price":488.0799865722656,"volume":1725600},{"date":"2026-01-12T00:00:00Z","price":490.739990234375,"volume":1547500},{"date":"2026-01-13T00:00:00Z","price":499.5199890136719,"volume":849100},{"date":"2026-01-14T00:00:00Z","price":512.0999755859375,"volume":1890900},{"date":"2026-01-15T00:00:00Z","price":515.0399780273438,"volume":1203700},{"date":"2026-01-16T00:00:00Z","price":514.4000244140625,"volume":1323300},{"date":"2026-01-20T00:00:00Z","price":508.67999267578125,"volume":1377100},{"date":"2026-01-21T00:00:00Z","price":529.510009765625,"volume":1620600},{"date":"2026-01-22T00:00:00Z","price":522.3800048828125,"volume":1159300},{"date":"2026-01-23T00:00:00Z","price":514.4299926757812,"volume":1590500},{"date":"2026-01-26T00:00:00Z","price":516.5399780273438,"volume":750600},{"date":"2026-01-27T00:00:00Z","price":519.1900024414062,"volume":1043300},{"date":"2026-01-28T00:00:00Z","price":525.010009765625,"volume":1106700},{"date":"2026-01-29T00:00:00Z","price":530.0700073242188,"volume":1493500},{"date":"2026-01-30T00:00:00Z","price":528.0,"volume":1517800},{"date":"2026-02-02T00:00:00Z","price":532.25,"volume":1557900},{"date":"2026-02-03T00:00:00Z","price":545.0,"volume":1605300},{"date":"2026-02-04T00:00:00Z","price":567.260009765625,"volume":3209200},{"date":"2026-02-05T00:00:00Z","price":565.72998046875,"volume":1913100},{"date":"2026-02-06T00:00:00Z","price":583.1099853515625,"volume":1440400},{"date":"2026-02-09T00:00:00Z","price":585.6699829101562,"volume":1101800},{"date":"2026-02-10T00:00:00Z","price":593.4099731445312,"volume":1609100},{"date":"2026-02-11T00:00:00Z","price":612.6900024414062,"volume":1826300},{"date":"2026-02-12T00:00:00Z","price":598.1099853515625,"volume":2767800},{"date":"2026-02-13T00:00:00Z","price":602.9199829101562,"volume":1565100},{"date":"2026-02-17T00:00:00Z","price":600.8400268554688,"volume":1863200},{"date":"2026-02-18T00:00:00Z","price":593.27001953125,"volume":2558200},{"date":"2026-02-19T00:00:00Z","price":662.0,"volume":6653300},{"date":"2026-02-20T00:00:00Z","price":662.489990234375,"volume":2989900},{"date":"2026-02-23T00:00:00Z","price":646.8400268554688,"volume":2074700},{"date":"2026-02-24T00:00:00Z","price":644.5399780273438,"volume":1399200},{"date":"2026-02-25T00:00:00Z","price":623.6099853515625,"volume":2100500},{"date":"2026-02-26T00:00:00Z","price":619.4600219726562,"volume":1421700},{"date":"2026-02-27T00:00:00Z","price":629.7100219726562,"volume":2015300},{"date":"2026-03-02T00:00:00Z","price":630.8800048828125,"volume":996900},{"date":"2026-03-03T00:00:00Z","price":619.219970703125,"volume":1071400},{"date":"2026-03-04T00:00:00Z","price":614.0399780273438,"volume":1073200},{"date":"2026-03-05T00:00:00Z","price":590.6900024414062,"volume":1642100},{"date":"2026-03-06T00:00:00Z","price":589.77001953125,"volume":1412700},{"date":"2026-03-09T00:00:00Z","price":599.47998046875,"volume":1499500},{"date":"2026-03-10T00:00:00Z","price":592.719970703125,"volume":1092800},{"date":"2026-03-11T00:00:00Z","price":594.0399780273438,"volume":998400},{"date":"2026-03-12T00:00:00Z","price":585.8300170898438,"volume":1622500},{"date":"2026-03-13T00:00:00Z","price":577.5,"volume":1381700},{"date":"2026-03-16T00:00:00Z","price":572.47998046875,"volume":1150900},{"date":"2026-03-17T00:00:00Z","price":574.260009765625,"volume":1462300},{"date":"2026-03-18T00:00:00Z","price":571.02001953125,"volume":1226400},{"date":"2026-03-19T00:00:00Z","price":567.5800170898438,"volume":1449100},{"date":"2026-03-20T00:00:00Z","price":559.72998046875,"volume":2726900},{"date":"2026-03-23T00:00:00Z","price":569.030029296875,"volume":1244200},{"date":"2026-03-24T00:00:00Z","price":583.02001953125,"volume":1144900},{"date":"2026-03-25T00:00:00Z","price":577.989990234375,"volume":930100},{"date":"2026-03-26T00:00:00Z","price":581.1900024414062,"volume":1516500},{"date":"2026-03-27T00:00:00Z","price":566.6400146484375,"volume":1455800},{"date":"2026-03-30T00:00:00Z","price":555.5,"volume":1262900},{"date":"2026-03-31T00:00:00Z","price":563.2999877929688,"volume":1445400},{"date":"2026-04-01T00:00:00Z","price":570.7000122070312,"volume":1573400},{"date":"2026-04-02T00:00:00Z","price":575.7100219726562,"volume":1248600},{"date":"2026-04-06T00:00:00Z","price":575.0900268554688,"volume":1055700},{"date":"2026-04-07T00:00:00Z","price":576.0,"volume":876100},{"date":"2026-04-08T00:00:00Z","price":609.3200073242188,"volume":1449900},{"date":"2026-04-09T00:00:00Z","price":618.0,"volume":1205800},{"date":"2026-04-10T00:00:00Z","price":605.0,"volume":1263800},{"date":"2026-04-13T00:00:00Z","price":603.0399780273438,"volume":1178300},{"date":"2026-04-14T00:00:00Z","price":596.0399780273438,"volume":868100},{"date":"2026-04-15T00:00:00Z","price":576.6400146484375,"volume":1553900},{"date":"2026-04-16T00:00:00Z","price":584.1900024414062,"volume":1443900},{"date":"2026-04-17T00:00:00Z","price":590.4600219726562,"volume":1238700},{"date":"2026-04-20T00:00:00Z","price":594.52001953125,"volume":919900},{"date":"2026-04-21T00:00:00Z","price":587.2999877929688,"volume":632000},{"date":"2026-04-22T00:00:00Z","price":579.989990234375,"volume":796500},{"date":"2026-04-23T00:00:00Z","price":591.9500122070312,"volume":919200},{"date":"2026-04-24T00:00:00Z","price":562.6400146484375,"volume":1102600},{"date":"2026-04-27T00:00:00Z","price":567.6900024414062,"volume":1035200},{"date":"2026-04-28T00:00:00Z","price":563.8599853515625,"volume":894800},{"date":"2026-04-29T00:00:00Z","price":560.02001953125,"volume":872400},{"date":"2026-04-30T00:00:00Z","price":589.8699951171875,"volume":1562300},{"date":"2026-05-01T00:00:00Z","price":577.260009765625,"volume":802600},{"date":"2026-05-04T00:00:00Z","price":578.3900146484375,"volume":799100},{"date":"2026-05-05T00:00:00Z","price":575.7899780273438,"volume":906100},{"date":"2026-05-06T00:00:00Z","price":591.6400146484375,"volume":983200},{"date":"2026-05-07T00:00:00Z","price":580.5399780273438,"volume":828800},{"date":"2026-05-08T00:00:00Z","price":574.8400268554688,"volume":896900},{"date":"2026-05-11T00:00:00Z","price":588.739990234375,"volume":907400},{"date":"2026-05-12T00:00:00Z","price":589.1900024414062,"volume":1264800},{"date":"2026-05-13T00:00:00Z","price":580.6500244140625,"volume":961500},{"date":"2026-05-14T00:00:00Z","price":574.6400146484375,"volume":1056300},{"date":"2026-05-15T00:00:00Z","price":561.8300170898438,"volume":971200},{"date":"2026-05-18T00:00:00Z","price":564.489990234375,"volume":848400},{"date":"2026-05-19T00:00:00Z","price":558.0700073242188,"volume":1027900},{"date":"2026-05-20T00:00:00Z","price":560.4600219726562,"volume":1441200},{"date":"2026-05-21T00:00:00Z","price":531.3499755859375,"volume":3212500},{"date":"2026-05-22T00:00:00Z","price":529.1500244140625,"volume":1763900},{"date":"2026-05-26T00:00:00Z","price":529.1199951171875,"volume":1419100},{"date":"2026-05-27T00:00:00Z","price":529.3900146484375,"volume":1332700},{"date":"2026-05-28T00:00:00Z","price":539.0,"volume":1880200},{"date":"2026-05-29T00:00:00Z","price":542.1799926757812,"volume":2271300},{"date":"2026-06-01T00:00:00Z","price":542.4299926757812,"volume":2214300},{"date":"2026-06-02T00:00:00Z","price":579.25,"volume":2045600},{"date":"2026-06-03T00:00:00Z","price":588.2899780273438,"volume":1840000},{"date":"2026-06-04T00:00:00Z","price":591.75,"volume":1769000},{"date":"2026-06-05T00:00:00Z","price":583.4400024414062,"volume":1751600},{"date":"2026-06-08T00:00:00Z","price":573.6599731445312,"volume":1476300},{"date":"2026-06-09T00:00:00Z","price":577.3300170898438,"volume":1037300},{"date":"2026-06-10T00:00:00Z","price":560.0499877929688,"volume":1112100},{"date":"2026-06-11T00:00:00Z","price":568.6400146484375,"volume":1266000},{"date":"2026-06-12T00:00:00Z","price":577.47998046875,"volume":854100},{"date":"2026-06-15T00:00:00Z","price":575.469970703125,"volume":1541300},{"date":"2026-06-16T00:00:00Z","price":585.2899780273438,"volume":747800},{"date":"2026-06-17T00:00:00Z","price":588.469970703125,"volume":1517200},{"date":"2026-06-18T00:00:00Z","price":589.239990234375,"volume":1436100},{"date":"2026-06-22T00:00:00Z","price":598.5900268554688,"volume":934200},{"date":"2026-06-23T00:00:00Z","price":591.9400024414062,"volume":1384000},{"date":"2026-06-24T00:00:00Z","price":600.75,"volume":1239400},{"date":"2026-06-25T00:00:00Z","price":630.760009765625,"volume":1262300},{"date":"2026-06-26T00:00:00Z","price":613.239990234375,"volume":2319500},{"date":"2026-06-29T00:00:00Z","price":626.6300048828125,"volume":1207600},{"date":"2026-06-30T00:00:00Z","price":634.3300170898438,"volume":1758400},{"date":"2026-07-01T00:00:00Z","price":627.6300048828125,"volume":1636900},{"date":"2026-07-02T00:00:00Z","price":621.27001953125,"volume":1288800},{"date":"2026-07-06T00:00:00Z","price":635.239990234375,"volume":1081700},{"date":"2026-07-07T00:00:00Z","price":603.6099853515625,"volume":1433100},{"date":"2026-07-08T00:00:00Z","price":596.739990234375,"volume":1001100},{"date":"2026-07-09T00:00:00Z","price":592.9000244140625,"volume":840800},{"date":"2026-07-10T00:00:00Z","price":586.8599853515625,"volume":782100},{"date":"2026-07-13T00:00:00Z","price":585.6400146484375,"volume":996000},{"date":"2026-07-14T00:00:00Z","price":584.4000244140625,"volume":951000},{"date":"2026-07-15T00:00:00Z","price":589.47998046875,"volume":1013700},{"date":"2026-07-16T00:00:00Z","price":598.969970703125,"volume":807800},{"date":"2026-07-17T00:00:00Z","price":597.239990234375,"volume":938800},{"date":"2026-07-20T00:00:00Z","price":586.0,"volume":1105900},{"date":"2026-07-21T00:00:00Z","price":586.8800048828125,"volume":950700},{"date":"2026-07-22T00:00:00Z","price":607.3300170898438,"volume":990100},{"date":"2026-07-23T00:00:00Z","price":610.02001953125,"volume":1695300},{"date":"2026-07-24T00:00:00Z","price":628.1599731445312,"volume":960300},{"date":"2026-07-27T00:00:00Z","price":625.02001953125,"volume":876500},{"date":"2026-07-28T00:00:00Z","price":639.8400268554688,"volume":1360000},{"date":"2026-07-29T00:00:00Z","price":610.9500122070312,"volume":1346500},{"date":"2026-07-30T00:00:00Z","price":599.469970703125,"volume":1368800},{"date":"2026-07-31T00:00:00Z","price":592.6699829101562,"volume":1123900},{"date":"2026-08-03T00:00:00Z","price":605.0599975585938,"volume":1053200},{"date":"2026-08-04T00:00:00Z","price":617.3699951171875,"volume":966300},{"date":"2026-08-05T00:00:00Z","price":612.0,"volume":814700},{"date":"2026-08-06T00:00:00Z","price":614.8400268554688,"volume":817900},{"date":"2026-08-07T00:00:00Z","price":620.8300170898438,"volume":942000},{"date":"2026-08-10T00:00:00Z","price":609.280029296875,"volume":1022900},{"date":"2026-08-11T00:00:00Z","price":617.9500122070312,"volume":674700},{"date":"2026-08-12T00:00:00Z","price":619.77001953125,"volume":859000},{"date":"2026-08-13T00:00:00Z","price":612.3800048828125,"volume":517500},{"date":"2026-08-14T00:00:00Z","price":608.8499755859375,"volume":802300},{"date":"2026-08-17T00:00:00Z","price":599.9199829101562,"volume":1245700},{"date":"2026-08-18T00:00:00Z","price":588.719970703125,"volume":1218300},{"date":"2026-08-19T00:00:00Z","price":580.6300048828125,"volume":1596700},{"date":"2026-08-20T00:00:00Z","price":620.9400024414062,"volume":3200600},{"date":"2026-08-21T00:00:00Z","price":647.469970703125,"volume":2392500},{"date":"2026-08-24T00:00:00Z","price":648.6400146484375,"volume":1228900},{"date":"2026-08-25T00:00:00Z","price":630.6599731445312,"volume":1206900},{"date":"2026-08-26T00:00:00Z","price":634.5399780273438,"volume":830700},{"date":"2026-08-27T00:00:00Z","price":622.6599731445312,"volume":807500},{"date":"2026-08-28T00:00:00Z","price":630.3300170898438,"volume":630600},{"date":"2026-08-31T00:00:00Z","price":654.9099731445312,"volume":1786500},{"date":"2026-09-01T00:00:00Z","price":676.0800170898438,"volume":2309600},{"date":"2026-09-02T00:00:00Z","price":698.3699951171875,"volume":2027900},{"date":"2026-09-03T00:00:00Z","price":694.4099731445312,"volume":1692900},{"date":"2026-09-04T00:00:00Z","price":693.530029296875,"volume":1053800},{"date":"2026-09-08T00:00:00Z","price":680.72998046875,"volume":883500},{"date":"2026-09-09T00:00:00Z","price":677.2100219726562,"volume":1035800},{"date":"2026-09-10T00:00:00Z","price":677.9400024414062,"volume":1175900},{"date":"2026-09-11T00:00:00Z","price":675.739990234375,"volume":1322300},{"date":"2026-09-14T00:00:00Z","price":681.4600219726562,"volume":1029700},{"date":"2026-09-15T00:00:00Z","price":684.0399780273438,"volume":1526500},{"date":"2026-09-16T00:00:00Z","price":669.469970703125,"volume":871600},{"date":"2026-09-17T00:00:00Z","price":685.6300048828125,"volume":1232200},{"date":"2026-09-18T00:00:00Z","price":683.989990234375,"volume":2243000},{"date":"2026-09-21T00:00:00Z","price":684.72998046875,"volume":953100},{"date":"2026-09-22T00:00:00Z","price":703.1199951171875,"volume":1548200},{"date":"2026-09-23T00:00:00Z","price":709.47998046875,"volume":1819000},{"date":"2026-09-24T00:00:00Z","price":694.9400024414062,"volume":1175500},{"date":"2026-09-25T00:00:00Z","price":690.4600219726562,"volume":1112600},{"date":"2026-09-28T00:00:00Z","price":689.5900268554688,"volume":798800},{"date":"2026-09-29T00:00:00Z","price":680.5,"volume":1159000},{"date":"2026-09-30T00:00:00Z","price":671.5499877929688,"volume":1736800},{"date":"2026-10-01T00:00:00Z","price":667.260009765625,"volume":1596500},{"date":"2026-10-02T00:00:00Z","price":687.0,"volume":1071300},{"date":"2026-10-05T00:00:00Z","price":682.2000122070312,"volume":752900},{"date":"2026-10-06T00:00:00Z","price":682.7899780273438,"volume":761000},{"date":"2026-10-07T00:00:00Z","price":656.8699951171875,"volume":1210200},{"date":"2026-10-08T00:00:00Z","price":652.5800170898438,"volume":1396300},{"date":"2026-10-09T00:00:00Z","price":620.9299926757812,"volume":1918400},{"date":"2026-10-12T00:00:00Z","price":632.6099853515625,"volume":1036500},{"date":"2026-10-13T00:00:00Z","price":650.0,"volume":1328700},{"date":"2026-10-14T00:00:00Z","price":650.3800048828125,"volume":1547500},{"date":"2026-10-15T00:00:00Z","price":650.6699829101562,"volume":1184800},{"date":"2026-10-16T00:00:00Z","price":641.8599853515625,"volume":1202000},{"date":"2026-10-19T00:00:00Z","price":627.0,"volume":885100},{"date":"2026-10-20T00:00:00Z","price":632.2000122070312,"volume":880900},{"date":"2026-10-21T00:00:00Z","price":636.5399780273438,"volume":805300},{"date":"2026-10-22T00:00:00Z","price":643.6199951171875,"volume":851200},{"date":"2026-10-23T00:00:00Z","price":646.1500244140625,"volume":693900},{"date":"2026-10-26T00:00:00Z","price":641.25,"volume":865400},{"date":"2026-10-27T00:00:00Z","price":639.5800170898438,"volume":772200},{"date":"2026-10-28T00:00:00Z","price":640.6699829101562,"volume":759000},{"date":"2026-10-29T00:00:00Z","price":660.0,"volume":1387400},{"date":"2026-10-30T00:00:00Z","price":675.47998046875,"volume":1254100},{"date":"2026-11-02T00:00:00Z","price":667.5999755859375,"volume":1344900},{"date":"2026-11-03T00:00:00Z","price":665.8300170898438,"volume":899700},{"date":"2026-11-04T00:00:00Z","price":676.5,"volume":1246200},{"date":"2026-11-05T00:00:00Z","price":663.3099975585938,"volume":1721400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":36.87,"return90d":5.6848768220447266,"avgDollarVolume":815412257.9248822,"historyDays":277,"eligible":true,"volatility":31.87945890338874,"rsi14":59.7508982700498,"sma200":607.8506994628906,"relativeVolume":1.3885493036011975,"high52":709.47998046875,"low52":462.8599853515625,"rank":89,"score":11.11111111111111,"peSource":"https://finance.yahoo.com/quote/DE/","peFetchedAt":"2026-11-06T02:49:48.664737+00:00","peStatus":"reported"},{"ticker":"WELL","companyName":"Welltower Inc. Common Stock","sector":"Real Estate","price":245.42999267578125,"change":-2.5600128173828125,"changePercent":-1.0323048351452146,"marketCap":181927909925.0,"volume":4736800,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":179.3800048828125,"volume":3106400},{"date":"2025-10-02T00:00:00Z","price":175.5,"volume":3059000},{"date":"2025-10-03T00:00:00Z","price":175.0399932861328,"volume":2001400},{"date":"2025-10-06T00:00:00Z","price":174.13999938964844,"volume":1932200},{"date":"2025-10-07T00:00:00Z","price":173.0,"volume":2241600},{"date":"2025-10-08T00:00:00Z","price":169.13999938964844,"volume":3116800},{"date":"2025-10-09T00:00:00Z","price":167.27000427246094,"volume":2420300},{"date":"2025-10-10T00:00:00Z","price":165.94000244140625,"volume":2538100},{"date":"2025-10-13T00:00:00Z","price":166.85000610351562,"volume":2155400},{"date":"2025-10-14T00:00:00Z","price":169.33999633789062,"volume":3481500},{"date":"2025-10-15T00:00:00Z","price":172.33999633789062,"volume":2862500},{"date":"2025-10-16T00:00:00Z","price":172.0800018310547,"volume":2631000},{"date":"2025-10-17T00:00:00Z","price":175.08999633789062,"volume":3152400},{"date":"2025-10-20T00:00:00Z","price":177.7100067138672,"volume":1901700},{"date":"2025-10-21T00:00:00Z","price":175.1199951171875,"volume":3450300},{"date":"2025-10-22T00:00:00Z","price":175.94000244140625,"volume":1571800},{"date":"2025-10-23T00:00:00Z","price":176.05999755859375,"volume":1832400},{"date":"2025-10-24T00:00:00Z","price":177.94000244140625,"volume":1893800},{"date":"2025-10-27T00:00:00Z","price":182.61000061035156,"volume":3371300},{"date":"2025-10-28T00:00:00Z","price":179.6999969482422,"volume":5371100},{"date":"2025-10-29T00:00:00Z","price":176.9600067138672,"volume":4807100},{"date":"2025-10-30T00:00:00Z","price":180.8800048828125,"volume":2802000},{"date":"2025-10-31T00:00:00Z","price":181.0399932861328,"volume":4039900},{"date":"2025-11-03T00:00:00Z","price":182.32000732421875,"volume":2926400},{"date":"2025-11-04T00:00:00Z","price":184.35000610351562,"volume":2578100},{"date":"2025-11-05T00:00:00Z","price":186.35000610351562,"volume":3129600},{"date":"2025-11-06T00:00:00Z","price":187.75999450683594,"volume":3826900},{"date":"2025-11-07T00:00:00Z","price":190.25,"volume":3319400},{"date":"2025-11-10T00:00:00Z","price":191.05999755859375,"volume":3429100},{"date":"2025-11-11T00:00:00Z","price":192.30999755859375,"volume":2139400},{"date":"2025-11-12T00:00:00Z","price":191.63999938964844,"volume":3879400},{"date":"2025-11-13T00:00:00Z","price":191.07000732421875,"volume":3181900},{"date":"2025-11-14T00:00:00Z","price":193.82000732421875,"volume":2794100},{"date":"2025-11-17T00:00:00Z","price":197.27000427246094,"volume":5516700},{"date":"2025-11-18T00:00:00Z","price":198.2899932861328,"volume":3990300},{"date":"2025-11-19T00:00:00Z","price":196.89999389648438,"volume":2842000},{"date":"2025-11-20T00:00:00Z","price":197.5800018310547,"volume":5023000},{"date":"2025-11-21T00:00:00Z","price":199.92999267578125,"volume":4471600},{"date":"2025-11-24T00:00:00Z","price":202.3000030517578,"volume":6147600},{"date":"2025-11-25T00:00:00Z","price":204.58999633789062,"volume":2830000},{"date":"2025-11-26T00:00:00Z","price":206.25,"volume":2292100},{"date":"2025-11-28T00:00:00Z","price":208.22000122070312,"volume":1311200},{"date":"2025-12-01T00:00:00Z","price":203.89999389648438,"volume":2573000},{"date":"2025-12-02T00:00:00Z","price":203.1999969482422,"volume":2576500},{"date":"2025-12-03T00:00:00Z","price":201.9199981689453,"volume":2639600},{"date":"2025-12-04T00:00:00Z","price":203.8699951171875,"volume":2544800},{"date":"2025-12-05T00:00:00Z","price":204.30999755859375,"volume":2731900},{"date":"2025-12-08T00:00:00Z","price":200.8800048828125,"volume":3807800},{"date":"2025-12-09T00:00:00Z","price":195.8000030517578,"volume":3422600},{"date":"2025-12-10T00:00:00Z","price":191.07000732421875,"volume":3744100},{"date":"2025-12-11T00:00:00Z","price":184.97000122070312,"volume":7107100},{"date":"2025-12-12T00:00:00Z","price":186.72999572753906,"volume":4236500},{"date":"2025-12-15T00:00:00Z","price":190.47000122070312,"volume":3914800},{"date":"2025-12-16T00:00:00Z","price":190.39999389648438,"volume":2852700},{"date":"2025-12-17T00:00:00Z","price":189.16000366210938,"volume":4458000},{"date":"2025-12-18T00:00:00Z","price":187.49000549316406,"volume":4167400},{"date":"2025-12-19T00:00:00Z","price":186.00999450683594,"volume":16159300},{"date":"2025-12-22T00:00:00Z","price":186.42999267578125,"volume":2320400},{"date":"2025-12-23T00:00:00Z","price":186.86000061035156,"volume":2406200},{"date":"2025-12-24T00:00:00Z","price":187.6999969482422,"volume":818900},{"date":"2025-12-26T00:00:00Z","price":187.86000061035156,"volume":995100},{"date":"2025-12-29T00:00:00Z","price":189.63999938964844,"volume":1660500},{"date":"2025-12-30T00:00:00Z","price":188.0,"volume":1668800},{"date":"2025-12-31T00:00:00Z","price":185.61000061035156,"volume":2372500},{"date":"2026-01-02T00:00:00Z","price":186.94000244140625,"volume":2186100},{"date":"2026-01-05T00:00:00Z","price":184.72999572753906,"volume":3650900},{"date":"2026-01-06T00:00:00Z","price":185.66000366210938,"volume":3579800},{"date":"2026-01-07T00:00:00Z","price":185.64999389648438,"volume":2609200},{"date":"2026-01-08T00:00:00Z","price":186.30999755859375,"volume":2429400},{"date":"2026-01-09T00:00:00Z","price":186.0800018310547,"volume":2757900},{"date":"2026-01-12T00:00:00Z","price":186.67999267578125,"volume":2420800},{"date":"2026-01-13T00:00:00Z","price":188.25,"volume":2603900},{"date":"2026-01-14T00:00:00Z","price":188.7100067138672,"volume":2388500},{"date":"2026-01-15T00:00:00Z","price":188.17999267578125,"volume":2276300},{"date":"2026-01-16T00:00:00Z","price":191.3800048828125,"volume":3239300},{"date":"2026-01-20T00:00:00Z","price":188.0,"volume":5219000},{"date":"2026-01-21T00:00:00Z","price":186.0,"volume":3758800},{"date":"2026-01-22T00:00:00Z","price":181.9600067138672,"volume":3977600},{"date":"2026-01-23T00:00:00Z","price":183.67999267578125,"volume":4668000},{"date":"2026-01-26T00:00:00Z","price":183.6300048828125,"volume":3661400},{"date":"2026-01-27T00:00:00Z","price":183.49000549316406,"volume":2499100},{"date":"2026-01-28T00:00:00Z","price":183.94000244140625,"volume":2419500},{"date":"2026-01-29T00:00:00Z","price":185.69000244140625,"volume":2617800},{"date":"2026-01-30T00:00:00Z","price":188.36000061035156,"volume":2794900},{"date":"2026-02-02T00:00:00Z","price":187.42999267578125,"volume":3222800},{"date":"2026-02-03T00:00:00Z","price":187.5,"volume":2950200},{"date":"2026-02-04T00:00:00Z","price":185.47999572753906,"volume":2199200},{"date":"2026-02-05T00:00:00Z","price":191.05999755859375,"volume":2489300},{"date":"2026-02-06T00:00:00Z","price":195.9199981689453,"volume":2944300},{"date":"2026-02-09T00:00:00Z","price":197.25,"volume":2933800},{"date":"2026-02-10T00:00:00Z","price":200.83999633789062,"volume":3302200},{"date":"2026-02-11T00:00:00Z","price":207.8800048828125,"volume":5781200},{"date":"2026-02-12T00:00:00Z","price":208.13999938964844,"volume":6736400},{"date":"2026-02-13T00:00:00Z","price":210.72000122070312,"volume":3587500},{"date":"2026-02-17T00:00:00Z","price":215.47999572753906,"volume":4838100},{"date":"2026-02-18T00:00:00Z","price":208.58999633789062,"volume":4433500},{"date":"2026-02-19T00:00:00Z","price":208.00999450683594,"volume":2163600},{"date":"2026-02-20T00:00:00Z","price":208.19000244140625,"volume":1954200},{"date":"2026-02-23T00:00:00Z","price":209.5399932861328,"volume":2416800},{"date":"2026-02-24T00:00:00Z","price":209.3000030517578,"volume":2511700},{"date":"2026-02-25T00:00:00Z","price":208.25,"volume":2276900},{"date":"2026-02-26T00:00:00Z","price":208.4499969482422,"volume":2192700},{"date":"2026-02-27T00:00:00Z","price":207.1199951171875,"volume":6204200},{"date":"2026-03-02T00:00:00Z","price":210.16000366210938,"volume":3751500},{"date":"2026-03-03T00:00:00Z","price":208.0,"volume":2430800},{"date":"2026-03-04T00:00:00Z","price":206.85000610351562,"volume":3085600},{"date":"2026-03-05T00:00:00Z","price":205.0500030517578,"volume":4166600},{"date":"2026-03-06T00:00:00Z","price":204.2899932861328,"volume":2453700},{"date":"2026-03-09T00:00:00Z","price":207.67999267578125,"volume":3757500},{"date":"2026-03-10T00:00:00Z","price":207.72000122070312,"volume":2818800},{"date":"2026-03-11T00:00:00Z","price":205.3300018310547,"volume":2134900},{"date":"2026-03-12T00:00:00Z","price":206.1999969482422,"volume":3064400},{"date":"2026-03-13T00:00:00Z","price":207.82000732421875,"volume":2793100},{"date":"2026-03-16T00:00:00Z","price":210.17999267578125,"volume":2938500},{"date":"2026-03-17T00:00:00Z","price":213.16000366210938,"volume":3530200},{"date":"2026-03-18T00:00:00Z","price":209.2100067138672,"volume":3093400},{"date":"2026-03-19T00:00:00Z","price":206.08999633789062,"volume":2535200},{"date":"2026-03-20T00:00:00Z","price":195.94000244140625,"volume":9165200},{"date":"2026-03-23T00:00:00Z","price":195.0,"volume":3598100},{"date":"2026-03-24T00:00:00Z","price":196.61000061035156,"volume":2598700},{"date":"2026-03-25T00:00:00Z","price":196.72999572753906,"volume":3036100},{"date":"2026-03-26T00:00:00Z","price":195.52999877929688,"volume":1970400},{"date":"2026-03-27T00:00:00Z","price":195.77000427246094,"volume":2192700},{"date":"2026-03-30T00:00:00Z","price":195.3000030517578,"volume":2530000},{"date":"2026-03-31T00:00:00Z","price":197.7100067138672,"volume":3425200},{"date":"2026-04-01T00:00:00Z","price":198.86000061035156,"volume":3150300},{"date":"2026-04-02T00:00:00Z","price":202.3300018310547,"volume":2225900},{"date":"2026-04-06T00:00:00Z","price":200.91000366210938,"volume":1528800},{"date":"2026-04-07T00:00:00Z","price":201.5800018310547,"volume":1931800},{"date":"2026-04-08T00:00:00Z","price":204.6999969482422,"volume":3545300},{"date":"2026-04-09T00:00:00Z","price":206.33999633789062,"volume":2771900},{"date":"2026-04-10T00:00:00Z","price":207.58999633789062,"volume":2418400},{"date":"2026-04-13T00:00:00Z","price":206.97000122070312,"volume":2546900},{"date":"2026-04-14T00:00:00Z","price":210.99000549316406,"volume":1926700},{"date":"2026-04-15T00:00:00Z","price":211.3300018310547,"volume":2276400},{"date":"2026-04-16T00:00:00Z","price":214.50999450683594,"volume":1906300},{"date":"2026-04-17T00:00:00Z","price":210.52000427246094,"volume":3276100},{"date":"2026-04-20T00:00:00Z","price":209.4499969482422,"volume":2124000},{"date":"2026-04-21T00:00:00Z","price":206.38999938964844,"volume":3664800},{"date":"2026-04-22T00:00:00Z","price":199.6999969482422,"volume":3522500},{"date":"2026-04-23T00:00:00Z","price":208.24000549316406,"volume":2332900},{"date":"2026-04-24T00:00:00Z","price":208.75,"volume":2272100},{"date":"2026-04-27T00:00:00Z","price":210.0,"volume":2114000},{"date":"2026-04-28T00:00:00Z","price":214.22999572753906,"volume":2974900},{"date":"2026-04-29T00:00:00Z","price":212.08999633789062,"volume":3651400},{"date":"2026-04-30T00:00:00Z","price":217.33999633789062,"volume":4137900},{"date":"2026-05-01T00:00:00Z","price":216.91000366210938,"volume":2480600},{"date":"2026-05-04T00:00:00Z","price":217.13999938964844,"volume":3875100},{"date":"2026-05-05T00:00:00Z","price":214.3000030517578,"volume":2666500},{"date":"2026-05-06T00:00:00Z","price":216.47000122070312,"volume":2328800},{"date":"2026-05-07T00:00:00Z","price":212.9499969482422,"volume":2732800},{"date":"2026-05-08T00:00:00Z","price":214.6300048828125,"volume":2734400},{"date":"2026-05-11T00:00:00Z","price":214.83999633789062,"volume":2631900},{"date":"2026-05-12T00:00:00Z","price":217.5,"volume":2931800},{"date":"2026-05-13T00:00:00Z","price":220.13999938964844,"volume":3465800},{"date":"2026-05-14T00:00:00Z","price":217.75,"volume":2901300},{"date":"2026-05-15T00:00:00Z","price":213.74000549316406,"volume":4531000},{"date":"2026-05-18T00:00:00Z","price":212.61000061035156,"volume":1992200},{"date":"2026-05-19T00:00:00Z","price":218.0,"volume":7048700},{"date":"2026-05-20T00:00:00Z","price":218.61000061035156,"volume":5114400},{"date":"2026-05-21T00:00:00Z","price":216.00999450683594,"volume":4191500},{"date":"2026-05-22T00:00:00Z","price":216.1699981689453,"volume":2291900},{"date":"2026-05-26T00:00:00Z","price":218.1300048828125,"volume":3242600},{"date":"2026-05-27T00:00:00Z","price":214.17999267578125,"volume":2713400},{"date":"2026-05-28T00:00:00Z","price":210.2899932861328,"volume":3089000},{"date":"2026-05-29T00:00:00Z","price":205.3300018310547,"volume":10334500},{"date":"2026-06-01T00:00:00Z","price":197.36000061035156,"volume":3483400},{"date":"2026-06-02T00:00:00Z","price":195.35000610351562,"volume":3348400},{"date":"2026-06-03T00:00:00Z","price":199.58999633789062,"volume":5469500},{"date":"2026-06-04T00:00:00Z","price":200.85000610351562,"volume":2844500},{"date":"2026-06-05T00:00:00Z","price":206.92999267578125,"volume":3176800},{"date":"2026-06-08T00:00:00Z","price":200.0,"volume":2905600},{"date":"2026-06-09T00:00:00Z","price":206.77000427246094,"volume":3160200},{"date":"2026-06-10T00:00:00Z","price":211.36000061035156,"volume":3111300},{"date":"2026-06-11T00:00:00Z","price":210.6699981689453,"volume":3807200},{"date":"2026-06-12T00:00:00Z","price":214.22999572753906,"volume":2264100},{"date":"2026-06-15T00:00:00Z","price":212.82000732421875,"volume":4469500},{"date":"2026-06-16T00:00:00Z","price":213.5,"volume":2354300},{"date":"2026-06-17T00:00:00Z","price":206.5500030517578,"volume":4854700},{"date":"2026-06-18T00:00:00Z","price":206.64999389648438,"volume":8060800},{"date":"2026-06-22T00:00:00Z","price":211.4499969482422,"volume":3643700},{"date":"2026-06-23T00:00:00Z","price":217.6699981689453,"volume":3593400},{"date":"2026-06-24T00:00:00Z","price":221.42999267578125,"volume":5355900},{"date":"2026-06-25T00:00:00Z","price":223.72999572753906,"volume":2824200},{"date":"2026-06-26T00:00:00Z","price":227.3300018310547,"volume":4944800},{"date":"2026-06-29T00:00:00Z","price":227.72999572753906,"volume":2592600},{"date":"2026-06-30T00:00:00Z","price":226.97000122070312,"volume":4464500},{"date":"2026-07-01T00:00:00Z","price":230.19000244140625,"volume":2735900},{"date":"2026-07-02T00:00:00Z","price":236.05999755859375,"volume":4131900},{"date":"2026-07-06T00:00:00Z","price":232.69000244140625,"volume":2857700},{"date":"2026-07-07T00:00:00Z","price":237.58999633789062,"volume":4197800},{"date":"2026-07-08T00:00:00Z","price":233.89999389648438,"volume":2557500},{"date":"2026-07-09T00:00:00Z","price":232.1199951171875,"volume":1654800},{"date":"2026-07-10T00:00:00Z","price":231.58999633789062,"volume":2531000},{"date":"2026-07-13T00:00:00Z","price":234.5500030517578,"volume":1903000},{"date":"2026-07-14T00:00:00Z","price":236.0,"volume":3324300},{"date":"2026-07-15T00:00:00Z","price":233.2899932861328,"volume":2548200},{"date":"2026-07-16T00:00:00Z","price":241.49000549316406,"volume":2711300},{"date":"2026-07-17T00:00:00Z","price":243.25,"volume":2792400},{"date":"2026-07-20T00:00:00Z","price":244.83999633789062,"volume":2603600},{"date":"2026-07-21T00:00:00Z","price":246.3699951171875,"volume":2694300},{"date":"2026-07-22T00:00:00Z","price":245.0399932861328,"volume":2019300},{"date":"2026-07-23T00:00:00Z","price":247.0500030517578,"volume":2831600},{"date":"2026-07-24T00:00:00Z","price":252.07000732421875,"volume":3312300},{"date":"2026-07-27T00:00:00Z","price":248.33999633789062,"volume":2608600},{"date":"2026-07-28T00:00:00Z","price":243.57000732421875,"volume":4630600},{"date":"2026-07-29T00:00:00Z","price":241.0800018310547,"volume":2704900},{"date":"2026-07-30T00:00:00Z","price":235.6300048828125,"volume":2994100},{"date":"2026-07-31T00:00:00Z","price":234.44000244140625,"volume":3982500},{"date":"2026-08-03T00:00:00Z","price":233.10000610351562,"volume":3786200},{"date":"2026-08-04T00:00:00Z","price":231.57000732421875,"volume":5216300},{"date":"2026-08-05T00:00:00Z","price":237.25,"volume":3061100},{"date":"2026-08-06T00:00:00Z","price":236.0,"volume":3016000},{"date":"2026-08-07T00:00:00Z","price":236.9199981689453,"volume":3527300},{"date":"2026-08-10T00:00:00Z","price":235.0399932861328,"volume":2149500},{"date":"2026-08-11T00:00:00Z","price":226.00999450683594,"volume":3313800},{"date":"2026-08-12T00:00:00Z","price":230.27000427246094,"volume":3402000},{"date":"2026-08-13T00:00:00Z","price":234.44000244140625,"volume":4477400},{"date":"2026-08-14T00:00:00Z","price":235.52000427246094,"volume":1974000},{"date":"2026-08-17T00:00:00Z","price":235.3000030517578,"volume":2516900},{"date":"2026-08-18T00:00:00Z","price":235.44000244140625,"volume":1883400},{"date":"2026-08-19T00:00:00Z","price":235.72999572753906,"volume":2274100},{"date":"2026-08-20T00:00:00Z","price":237.39999389648438,"volume":2683400},{"date":"2026-08-21T00:00:00Z","price":239.22000122070312,"volume":3140500},{"date":"2026-08-24T00:00:00Z","price":240.00999450683594,"volume":1685800},{"date":"2026-08-25T00:00:00Z","price":241.14999389648438,"volume":1772800},{"date":"2026-08-26T00:00:00Z","price":241.55999755859375,"volume":2368300},{"date":"2026-08-27T00:00:00Z","price":239.60000610351562,"volume":2389700},{"date":"2026-08-28T00:00:00Z","price":238.07000732421875,"volume":2131300},{"date":"2026-08-31T00:00:00Z","price":236.24000549316406,"volume":4911300},{"date":"2026-09-01T00:00:00Z","price":240.4199981689453,"volume":3416900},{"date":"2026-09-02T00:00:00Z","price":238.58999633789062,"volume":2516700},{"date":"2026-09-03T00:00:00Z","price":241.1199951171875,"volume":2304000},{"date":"2026-09-04T00:00:00Z","price":236.1699981689453,"volume":2254500},{"date":"2026-09-08T00:00:00Z","price":237.25,"volume":2805000},{"date":"2026-09-09T00:00:00Z","price":235.89999389648438,"volume":1873500},{"date":"2026-09-10T00:00:00Z","price":235.7100067138672,"volume":2288200},{"date":"2026-09-11T00:00:00Z","price":235.6199951171875,"volume":2106500},{"date":"2026-09-14T00:00:00Z","price":234.2100067138672,"volume":1682200},{"date":"2026-09-15T00:00:00Z","price":232.75999450683594,"volume":2019200},{"date":"2026-09-16T00:00:00Z","price":234.5,"volume":2136000},{"date":"2026-09-17T00:00:00Z","price":232.25999450683594,"volume":2065100},{"date":"2026-09-18T00:00:00Z","price":228.8699951171875,"volume":8291000},{"date":"2026-09-21T00:00:00Z","price":232.75999450683594,"volume":2810700},{"date":"2026-09-22T00:00:00Z","price":230.38999938964844,"volume":2069900},{"date":"2026-09-23T00:00:00Z","price":229.8699951171875,"volume":2759700},{"date":"2026-09-24T00:00:00Z","price":233.61000061035156,"volume":2751200},{"date":"2026-09-25T00:00:00Z","price":231.3699951171875,"volume":2306700},{"date":"2026-09-28T00:00:00Z","price":232.9600067138672,"volume":2338900},{"date":"2026-09-29T00:00:00Z","price":232.89999389648438,"volume":1898500},{"date":"2026-09-30T00:00:00Z","price":230.24000549316406,"volume":2995800},{"date":"2026-10-01T00:00:00Z","price":226.94000244140625,"volume":2858100},{"date":"2026-10-02T00:00:00Z","price":227.7100067138672,"volume":2646800},{"date":"2026-10-05T00:00:00Z","price":224.16000366210938,"volume":2449100},{"date":"2026-10-06T00:00:00Z","price":225.77999877929688,"volume":2170900},{"date":"2026-10-07T00:00:00Z","price":221.1199951171875,"volume":2611500},{"date":"2026-10-08T00:00:00Z","price":223.0399932861328,"volume":2524000},{"date":"2026-10-09T00:00:00Z","price":225.47000122070312,"volume":2834400},{"date":"2026-10-12T00:00:00Z","price":230.2899932861328,"volume":1728800},{"date":"2026-10-13T00:00:00Z","price":230.13999938964844,"volume":2215900},{"date":"2026-10-14T00:00:00Z","price":232.1699981689453,"volume":3258000},{"date":"2026-10-15T00:00:00Z","price":234.6300048828125,"volume":4153100},{"date":"2026-10-16T00:00:00Z","price":234.85000610351562,"volume":1805600},{"date":"2026-10-19T00:00:00Z","price":233.50999450683594,"volume":2064500},{"date":"2026-10-20T00:00:00Z","price":238.0800018310547,"volume":1969900},{"date":"2026-10-21T00:00:00Z","price":234.19000244140625,"volume":1594100},{"date":"2026-10-22T00:00:00Z","price":237.39999389648438,"volume":2350000},{"date":"2026-10-23T00:00:00Z","price":237.32000732421875,"volume":2108700},{"date":"2026-10-26T00:00:00Z","price":240.61000061035156,"volume":2281500},{"date":"2026-10-27T00:00:00Z","price":226.72000122070312,"volume":6000100},{"date":"2026-10-28T00:00:00Z","price":227.1999969482422,"volume":5850000},{"date":"2026-10-29T00:00:00Z","price":233.1699981689453,"volume":3588100},{"date":"2026-10-30T00:00:00Z","price":234.60000610351562,"volume":3577200},{"date":"2026-11-02T00:00:00Z","price":239.0,"volume":2681000},{"date":"2026-11-03T00:00:00Z","price":241.1699981689453,"volume":2440400},{"date":"2026-11-04T00:00:00Z","price":247.99000549316406,"volume":4008500},{"date":"2026-11-05T00:00:00Z","price":245.42999267578125,"volume":4736800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":104.0,"return90d":6.620613437916045,"avgDollarVolume":650575473.2860262,"historyDays":277,"eligible":true,"volatility":23.259772120856155,"rsi14":59.77817502647019,"sma200":219.5842497253418,"relativeVolume":1.702607498998696,"high52":252.07000732421875,"low52":181.9600067138672,"rank":90,"score":10.1010101010101,"peSource":"https://finance.yahoo.com/quote/WELL/","peFetchedAt":"2026-11-06T02:49:48.782806+00:00","peStatus":"reported"},{"ticker":"QCOM","companyName":"QUALCOMM Incorporated Common Stock","sector":"Technology","price":156.75,"change":-16.44000244140625,"changePercent":-9.492466198773942,"marketCap":181890012778.0,"volume":40067300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":166.49000549316406,"volume":6153000},{"date":"2025-10-02T00:00:00Z","price":168.85000610351562,"volume":5499500},{"date":"2025-10-03T00:00:00Z","price":169.17999267578125,"volume":5137900},{"date":"2025-10-06T00:00:00Z","price":168.6199951171875,"volume":8265800},{"date":"2025-10-07T00:00:00Z","price":165.4600067138672,"volume":7147500},{"date":"2025-10-08T00:00:00Z","price":167.77000427246094,"volume":7302200},{"date":"2025-10-09T00:00:00Z","price":165.66000366210938,"volume":6928400},{"date":"2025-10-10T00:00:00Z","price":153.58999633789062,"volume":15818600},{"date":"2025-10-13T00:00:00Z","price":161.77999877929688,"volume":10311000},{"date":"2025-10-14T00:00:00Z","price":161.74000549316406,"volume":8675200},{"date":"2025-10-15T00:00:00Z","price":162.97000122070312,"volume":7334100},{"date":"2025-10-16T00:00:00Z","price":164.0800018310547,"volume":5686700},{"date":"2025-10-17T00:00:00Z","price":163.4499969482422,"volume":4833100},{"date":"2025-10-20T00:00:00Z","price":167.0399932861328,"volume":8194100},{"date":"2025-10-21T00:00:00Z","price":168.8300018310547,"volume":6176100},{"date":"2025-10-22T00:00:00Z","price":169.27000427246094,"volume":10083800},{"date":"2025-10-23T00:00:00Z","price":170.02999877929688,"volume":6546400},{"date":"2025-10-24T00:00:00Z","price":168.94000244140625,"volume":6256000},{"date":"2025-10-27T00:00:00Z","price":187.67999267578125,"volume":81799300},{"date":"2025-10-28T00:00:00Z","price":181.02999877929688,"volume":20323100},{"date":"2025-10-29T00:00:00Z","price":178.6699981689453,"volume":11614600},{"date":"2025-10-30T00:00:00Z","price":177.25999450683594,"volume":7862900},{"date":"2025-10-31T00:00:00Z","price":180.89999389648438,"volume":9452800},{"date":"2025-11-03T00:00:00Z","price":180.72000122070312,"volume":8535100},{"date":"2025-11-04T00:00:00Z","price":172.83999633789062,"volume":12323600},{"date":"2025-11-05T00:00:00Z","price":179.72000122070312,"volume":18845500},{"date":"2025-11-06T00:00:00Z","price":173.1999969482422,"volume":16184700},{"date":"2025-11-07T00:00:00Z","price":170.88999938964844,"volume":10614700},{"date":"2025-11-10T00:00:00Z","price":171.57000732421875,"volume":10129300},{"date":"2025-11-11T00:00:00Z","price":173.97999572753906,"volume":8419100},{"date":"2025-11-12T00:00:00Z","price":176.6699981689453,"volume":8785800},{"date":"2025-11-13T00:00:00Z","price":174.5,"volume":9526100},{"date":"2025-11-14T00:00:00Z","price":173.97999572753906,"volume":7949900},{"date":"2025-11-17T00:00:00Z","price":166.75,"volume":10211100},{"date":"2025-11-18T00:00:00Z","price":165.05999755859375,"volume":11073200},{"date":"2025-11-19T00:00:00Z","price":166.11000061035156,"volume":8176500},{"date":"2025-11-20T00:00:00Z","price":159.58999633789062,"volume":12075400},{"date":"2025-11-21T00:00:00Z","price":163.3000030517578,"volume":10815000},{"date":"2025-11-24T00:00:00Z","price":165.05999755859375,"volume":12070100},{"date":"2025-11-25T00:00:00Z","price":163.3000030517578,"volume":7758100},{"date":"2025-11-26T00:00:00Z","price":165.13999938964844,"volume":7967700},{"date":"2025-11-28T00:00:00Z","price":168.08999633789062,"volume":5068800},{"date":"2025-12-01T00:00:00Z","price":168.0399932861328,"volume":6818300},{"date":"2025-12-02T00:00:00Z","price":170.6999969482422,"volume":9159100},{"date":"2025-12-03T00:00:00Z","price":175.07000732421875,"volume":7624300},{"date":"2025-12-04T00:00:00Z","price":174.35000610351562,"volume":7245000},{"date":"2025-12-05T00:00:00Z","price":174.80999755859375,"volume":8400100},{"date":"2025-12-08T00:00:00Z","price":175.30999755859375,"volume":6690200},{"date":"2025-12-09T00:00:00Z","price":176.0,"volume":7719100},{"date":"2025-12-10T00:00:00Z","price":182.2100067138672,"volume":11100100},{"date":"2025-12-11T00:00:00Z","price":181.27000427246094,"volume":6319200},{"date":"2025-12-12T00:00:00Z","price":178.2899932861328,"volume":8865800},{"date":"2025-12-15T00:00:00Z","price":179.25999450683594,"volume":6954700},{"date":"2025-12-16T00:00:00Z","price":176.1199951171875,"volume":7136000},{"date":"2025-12-17T00:00:00Z","price":172.33999633789062,"volume":8501900},{"date":"2025-12-18T00:00:00Z","price":174.19000244140625,"volume":8967500},{"date":"2025-12-19T00:00:00Z","price":175.25,"volume":25223500},{"date":"2025-12-22T00:00:00Z","price":174.22000122070312,"volume":6422100},{"date":"2025-12-23T00:00:00Z","price":174.75,"volume":4690400},{"date":"2025-12-24T00:00:00Z","price":174.77000427246094,"volume":1645300},{"date":"2025-12-26T00:00:00Z","price":174.80999755859375,"volume":2442800},{"date":"2025-12-29T00:00:00Z","price":173.42999267578125,"volume":3978400},{"date":"2025-12-30T00:00:00Z","price":173.64999389648438,"volume":3429300},{"date":"2025-12-31T00:00:00Z","price":171.0500030517578,"volume":4682600},{"date":"2026-01-02T00:00:00Z","price":172.97999572753906,"volume":6532200},{"date":"2026-01-05T00:00:00Z","price":176.30999755859375,"volume":8972200},{"date":"2026-01-06T00:00:00Z","price":182.4499969482422,"volume":11033900},{"date":"2026-01-07T00:00:00Z","price":180.19000244140625,"volume":9853000},{"date":"2026-01-08T00:00:00Z","price":181.8699951171875,"volume":8353500},{"date":"2026-01-09T00:00:00Z","price":177.77999877929688,"volume":9662200},{"date":"2026-01-12T00:00:00Z","price":169.27000427246094,"volume":13657600},{"date":"2026-01-13T00:00:00Z","price":165.2899932861328,"volume":9993300},{"date":"2026-01-14T00:00:00Z","price":164.5399932861328,"volume":7959900},{"date":"2026-01-15T00:00:00Z","price":161.38999938964844,"volume":9241600},{"date":"2026-01-16T00:00:00Z","price":159.4199981689453,"volume":11990800},{"date":"2026-01-20T00:00:00Z","price":154.07000732421875,"volume":11971400},{"date":"2026-01-21T00:00:00Z","price":156.3699951171875,"volume":9181900},{"date":"2026-01-22T00:00:00Z","price":157.8000030517578,"volume":7450300},{"date":"2026-01-23T00:00:00Z","price":155.82000732421875,"volume":7106700},{"date":"2026-01-26T00:00:00Z","price":154.52000427246094,"volume":8004200},{"date":"2026-01-27T00:00:00Z","price":153.0399932861328,"volume":8354600},{"date":"2026-01-28T00:00:00Z","price":152.6999969482422,"volume":8539000},{"date":"2026-01-29T00:00:00Z","price":152.22000122070312,"volume":9142900},{"date":"2026-01-30T00:00:00Z","price":151.58999633789062,"volume":9577200},{"date":"2026-02-02T00:00:00Z","price":152.6199951171875,"volume":9099100},{"date":"2026-02-03T00:00:00Z","price":147.17999267578125,"volume":11966400},{"date":"2026-02-04T00:00:00Z","price":148.88999938964844,"volume":19249300},{"date":"2026-02-05T00:00:00Z","price":136.3000030517578,"volume":30229600},{"date":"2026-02-06T00:00:00Z","price":137.33999633789062,"volume":15036800},{"date":"2026-02-09T00:00:00Z","price":138.92999267578125,"volume":11022700},{"date":"2026-02-10T00:00:00Z","price":140.08999633789062,"volume":9762900},{"date":"2026-02-11T00:00:00Z","price":141.0399932861328,"volume":9379300},{"date":"2026-02-12T00:00:00Z","price":138.47000122070312,"volume":12416600},{"date":"2026-02-13T00:00:00Z","price":140.6999969482422,"volume":13134400},{"date":"2026-02-17T00:00:00Z","price":142.6300048828125,"volume":10670700},{"date":"2026-02-18T00:00:00Z","price":143.24000549316406,"volume":9944500},{"date":"2026-02-19T00:00:00Z","price":141.27000427246094,"volume":8219400},{"date":"2026-02-20T00:00:00Z","price":142.8800048828125,"volume":10265100},{"date":"2026-02-23T00:00:00Z","price":140.41000366210938,"volume":8260100},{"date":"2026-02-24T00:00:00Z","price":144.77999877929688,"volume":11085700},{"date":"2026-02-25T00:00:00Z","price":145.82000732421875,"volume":7358300},{"date":"2026-02-26T00:00:00Z","price":145.58999633789062,"volume":8642100},{"date":"2026-02-27T00:00:00Z","price":142.36000061035156,"volume":12439900},{"date":"2026-03-02T00:00:00Z","price":141.02999877929688,"volume":8963900},{"date":"2026-03-03T00:00:00Z","price":138.1300048828125,"volume":10372400},{"date":"2026-03-04T00:00:00Z","price":139.50999450683594,"volume":9309800},{"date":"2026-03-05T00:00:00Z","price":137.0,"volume":8981000},{"date":"2026-03-06T00:00:00Z","price":135.69000244140625,"volume":9197000},{"date":"2026-03-09T00:00:00Z","price":138.11000061035156,"volume":12304600},{"date":"2026-03-10T00:00:00Z","price":135.1999969482422,"volume":10447300},{"date":"2026-03-11T00:00:00Z","price":134.1199951171875,"volume":7830500},{"date":"2026-03-12T00:00:00Z","price":131.14999389648438,"volume":9162800},{"date":"2026-03-13T00:00:00Z","price":129.82000732421875,"volume":7786700},{"date":"2026-03-16T00:00:00Z","price":129.38999938964844,"volume":10132900},{"date":"2026-03-17T00:00:00Z","price":131.58999633789062,"volume":10544300},{"date":"2026-03-18T00:00:00Z","price":130.47000122070312,"volume":9894300},{"date":"2026-03-19T00:00:00Z","price":131.27999877929688,"volume":9846700},{"date":"2026-03-20T00:00:00Z","price":129.89999389648438,"volume":78568000},{"date":"2026-03-23T00:00:00Z","price":128.35000610351562,"volume":11431600},{"date":"2026-03-24T00:00:00Z","price":128.6699981689453,"volume":8409200},{"date":"2026-03-25T00:00:00Z","price":130.35000610351562,"volume":6669400},{"date":"2026-03-26T00:00:00Z","price":130.5399932861328,"volume":11912500},{"date":"2026-03-27T00:00:00Z","price":127.11000061035156,"volume":8964900},{"date":"2026-03-30T00:00:00Z","price":127.06999969482422,"volume":11555900},{"date":"2026-03-31T00:00:00Z","price":128.77999877929688,"volume":12219800},{"date":"2026-04-01T00:00:00Z","price":127.27999877929688,"volume":10210700},{"date":"2026-04-02T00:00:00Z","price":126.80000305175781,"volume":8575300},{"date":"2026-04-06T00:00:00Z","price":125.7300033569336,"volume":8038600},{"date":"2026-04-07T00:00:00Z","price":124.06999969482422,"volume":8840400},{"date":"2026-04-08T00:00:00Z","price":127.51000213623047,"volume":12535800},{"date":"2026-04-09T00:00:00Z","price":127.75,"volume":9352700},{"date":"2026-04-10T00:00:00Z","price":128.05999755859375,"volume":8427400},{"date":"2026-04-13T00:00:00Z","price":131.24000549316406,"volume":8615000},{"date":"2026-04-14T00:00:00Z","price":132.83999633789062,"volume":7608300},{"date":"2026-04-15T00:00:00Z","price":133.0500030517578,"volume":9691500},{"date":"2026-04-16T00:00:00Z","price":134.47000122070312,"volume":8163700},{"date":"2026-04-17T00:00:00Z","price":136.1999969482422,"volume":9667600},{"date":"2026-04-20T00:00:00Z","price":137.52000427246094,"volume":7953800},{"date":"2026-04-21T00:00:00Z","price":135.55999755859375,"volume":11874600},{"date":"2026-04-22T00:00:00Z","price":136.07000732421875,"volume":9432700},{"date":"2026-04-23T00:00:00Z","price":133.9499969482422,"volume":10164900},{"date":"2026-04-24T00:00:00Z","price":148.85000610351562,"volume":29449600},{"date":"2026-04-27T00:00:00Z","price":150.25999450683594,"volume":41744000},{"date":"2026-04-28T00:00:00Z","price":150.0,"volume":22921300},{"date":"2026-04-29T00:00:00Z","price":156.0,"volume":37571200},{"date":"2026-04-30T00:00:00Z","price":179.5800018310547,"volume":61132700},{"date":"2026-05-01T00:00:00Z","price":177.00999450683594,"volume":21111500},{"date":"2026-05-04T00:00:00Z","price":168.3800048828125,"volume":23117400},{"date":"2026-05-05T00:00:00Z","price":186.5500030517578,"volume":34274900},{"date":"2026-05-06T00:00:00Z","price":192.57000732421875,"volume":30145000},{"date":"2026-05-07T00:00:00Z","price":202.5500030517578,"volume":51092200},{"date":"2026-05-08T00:00:00Z","price":219.08999633789062,"volume":37850000},{"date":"2026-05-11T00:00:00Z","price":237.52999877929688,"volume":45474000},{"date":"2026-05-12T00:00:00Z","price":210.30999755859375,"volume":38590100},{"date":"2026-05-13T00:00:00Z","price":213.1699981689453,"volume":26226300},{"date":"2026-05-14T00:00:00Z","price":200.0800018310547,"volume":24883900},{"date":"2026-05-15T00:00:00Z","price":201.49000549316406,"volume":25876800},{"date":"2026-05-18T00:00:00Z","price":203.63999938964844,"volume":21082500},{"date":"2026-05-19T00:00:00Z","price":195.61000061035156,"volume":19605200},{"date":"2026-05-20T00:00:00Z","price":202.50999450683594,"volume":19037500},{"date":"2026-05-21T00:00:00Z","price":213.41000366210938,"volume":28163700},{"date":"2026-05-22T00:00:00Z","price":238.16000366210938,"volume":30375700},{"date":"2026-05-26T00:00:00Z","price":248.82000732421875,"volume":30646400},{"date":"2026-05-27T00:00:00Z","price":233.39999389648438,"volume":25694700},{"date":"2026-05-28T00:00:00Z","price":243.2899932861328,"volume":21118400},{"date":"2026-05-29T00:00:00Z","price":251.02000427246094,"volume":28781800},{"date":"2026-06-01T00:00:00Z","price":228.99000549316406,"volume":21185200},{"date":"2026-06-02T00:00:00Z","price":240.83999633789062,"volume":18508500},{"date":"2026-06-03T00:00:00Z","price":250.00999450683594,"volume":19467000},{"date":"2026-06-04T00:00:00Z","price":242.57000732421875,"volume":14185600},{"date":"2026-06-05T00:00:00Z","price":215.94000244140625,"volume":24189200},{"date":"2026-06-08T00:00:00Z","price":217.77000427246094,"volume":17180600},{"date":"2026-06-09T00:00:00Z","price":205.4199981689453,"volume":29906300},{"date":"2026-06-10T00:00:00Z","price":191.1999969482422,"volume":18426600},{"date":"2026-06-11T00:00:00Z","price":202.9600067138672,"volume":18933100},{"date":"2026-06-12T00:00:00Z","price":211.72000122070312,"volume":14123700},{"date":"2026-06-15T00:00:00Z","price":220.80999755859375,"volume":13993800},{"date":"2026-06-16T00:00:00Z","price":214.07000732421875,"volume":19629600},{"date":"2026-06-17T00:00:00Z","price":212.97000122070312,"volume":11955800},{"date":"2026-06-18T00:00:00Z","price":226.11000061035156,"volume":47081500},{"date":"2026-06-22T00:00:00Z","price":221.89999389648438,"volume":18203400},{"date":"2026-06-23T00:00:00Z","price":204.1300048828125,"volume":23781900},{"date":"2026-06-24T00:00:00Z","price":197.41000366210938,"volume":25519600},{"date":"2026-06-25T00:00:00Z","price":204.89999389648438,"volume":34793200},{"date":"2026-06-26T00:00:00Z","price":189.38999938964844,"volume":37128900},{"date":"2026-06-29T00:00:00Z","price":188.72000122070312,"volume":21599500},{"date":"2026-06-30T00:00:00Z","price":184.7899932861328,"volume":22056100},{"date":"2026-07-01T00:00:00Z","price":181.9199981689453,"volume":23313200},{"date":"2026-07-02T00:00:00Z","price":176.25,"volume":18661200},{"date":"2026-07-06T00:00:00Z","price":186.47999572753906,"volume":15510500},{"date":"2026-07-07T00:00:00Z","price":182.97000122070312,"volume":16253600},{"date":"2026-07-08T00:00:00Z","price":186.55999755859375,"volume":10306800},{"date":"2026-07-09T00:00:00Z","price":191.11000061035156,"volume":12895200},{"date":"2026-07-10T00:00:00Z","price":189.16000366210938,"volume":7064000},{"date":"2026-07-13T00:00:00Z","price":183.97999572753906,"volume":13007300},{"date":"2026-07-14T00:00:00Z","price":178.10000610351562,"volume":13090400},{"date":"2026-07-15T00:00:00Z","price":177.97999572753906,"volume":9440900},{"date":"2026-07-16T00:00:00Z","price":170.61000061035156,"volume":15951600},{"date":"2026-07-17T00:00:00Z","price":171.77999877929688,"volume":16291100},{"date":"2026-07-20T00:00:00Z","price":170.32000732421875,"volume":9649600},{"date":"2026-07-21T00:00:00Z","price":173.5,"volume":13243200},{"date":"2026-07-22T00:00:00Z","price":175.6300048828125,"volume":7777600},{"date":"2026-07-23T00:00:00Z","price":171.11000061035156,"volume":10827500},{"date":"2026-07-24T00:00:00Z","price":166.97000122070312,"volume":9998000},{"date":"2026-07-27T00:00:00Z","price":170.0399932861328,"volume":12487100},{"date":"2026-07-28T00:00:00Z","price":162.8800048828125,"volume":16147500},{"date":"2026-07-29T00:00:00Z","price":155.67999267578125,"volume":19240700},{"date":"2026-07-30T00:00:00Z","price":151.60000610351562,"volume":24336800},{"date":"2026-07-31T00:00:00Z","price":147.61000061035156,"volume":13811200},{"date":"2026-08-03T00:00:00Z","price":151.57000732421875,"volume":13700700},{"date":"2026-08-04T00:00:00Z","price":162.6699981689453,"volume":16351500},{"date":"2026-08-05T00:00:00Z","price":157.52999877929688,"volume":9725700},{"date":"2026-08-06T00:00:00Z","price":160.38999938964844,"volume":7232800},{"date":"2026-08-07T00:00:00Z","price":167.86000061035156,"volume":9723300},{"date":"2026-08-10T00:00:00Z","price":162.1699981689453,"volume":9260000},{"date":"2026-08-11T00:00:00Z","price":162.67999267578125,"volume":6326700},{"date":"2026-08-12T00:00:00Z","price":163.07000732421875,"volume":7731700},{"date":"2026-08-13T00:00:00Z","price":164.7899932861328,"volume":7716600},{"date":"2026-08-14T00:00:00Z","price":165.7899932861328,"volume":5807700},{"date":"2026-08-17T00:00:00Z","price":162.17999267578125,"volume":8967700},{"date":"2026-08-18T00:00:00Z","price":160.19000244140625,"volume":11069500},{"date":"2026-08-19T00:00:00Z","price":161.91000366210938,"volume":8099500},{"date":"2026-08-20T00:00:00Z","price":160.74000549316406,"volume":8509900},{"date":"2026-08-21T00:00:00Z","price":160.75,"volume":8517400},{"date":"2026-08-24T00:00:00Z","price":158.52999877929688,"volume":10514800},{"date":"2026-08-25T00:00:00Z","price":160.55999755859375,"volume":11420600},{"date":"2026-08-26T00:00:00Z","price":163.72000122070312,"volume":10480300},{"date":"2026-08-27T00:00:00Z","price":164.77999877929688,"volume":15065100},{"date":"2026-08-28T00:00:00Z","price":164.19000244140625,"volume":7752100},{"date":"2026-08-31T00:00:00Z","price":170.47999572753906,"volume":12734600},{"date":"2026-09-01T00:00:00Z","price":166.61000061035156,"volume":8900900},{"date":"2026-09-02T00:00:00Z","price":169.9600067138672,"volume":7525300},{"date":"2026-09-03T00:00:00Z","price":168.57000732421875,"volume":6992000},{"date":"2026-09-04T00:00:00Z","price":168.74000549316406,"volume":8531400},{"date":"2026-09-08T00:00:00Z","price":174.08999633789062,"volume":26129200},{"date":"2026-09-09T00:00:00Z","price":176.39999389648438,"volume":14802000},{"date":"2026-09-10T00:00:00Z","price":176.8800048828125,"volume":15597700},{"date":"2026-09-11T00:00:00Z","price":181.97000122070312,"volume":11546600},{"date":"2026-09-14T00:00:00Z","price":180.14999389648438,"volume":13784800},{"date":"2026-09-15T00:00:00Z","price":187.8000030517578,"volume":13852600},{"date":"2026-09-16T00:00:00Z","price":184.83999633789062,"volume":9718600},{"date":"2026-09-17T00:00:00Z","price":188.7100067138672,"volume":12318000},{"date":"2026-09-18T00:00:00Z","price":177.72000122070312,"volume":54480300},{"date":"2026-09-21T00:00:00Z","price":194.22999572753906,"volume":18444600},{"date":"2026-09-22T00:00:00Z","price":198.27000427246094,"volume":11533800},{"date":"2026-09-23T00:00:00Z","price":197.24000549316406,"volume":9739300},{"date":"2026-09-24T00:00:00Z","price":194.25999450683594,"volume":9089000},{"date":"2026-09-25T00:00:00Z","price":201.97000122070312,"volume":17817800},{"date":"2026-09-28T00:00:00Z","price":187.47999572753906,"volume":16680100},{"date":"2026-09-29T00:00:00Z","price":184.10000610351562,"volume":10027300},{"date":"2026-09-30T00:00:00Z","price":184.0399932861328,"volume":7417600},{"date":"2026-10-01T00:00:00Z","price":182.08999633789062,"volume":10908600},{"date":"2026-10-02T00:00:00Z","price":184.8699951171875,"volume":10122300},{"date":"2026-10-05T00:00:00Z","price":180.7899932861328,"volume":12302800},{"date":"2026-10-06T00:00:00Z","price":181.02999877929688,"volume":8227100},{"date":"2026-10-07T00:00:00Z","price":177.1199951171875,"volume":7910700},{"date":"2026-10-08T00:00:00Z","price":176.00999450683594,"volume":9566200},{"date":"2026-10-09T00:00:00Z","price":175.5,"volume":7575200},{"date":"2026-10-12T00:00:00Z","price":174.42999267578125,"volume":6904700},{"date":"2026-10-13T00:00:00Z","price":176.86000061035156,"volume":12311700},{"date":"2026-10-14T00:00:00Z","price":172.6199951171875,"volume":11204800},{"date":"2026-10-15T00:00:00Z","price":178.39999389648438,"volume":11791400},{"date":"2026-10-16T00:00:00Z","price":172.11000061035156,"volume":12537200},{"date":"2026-10-19T00:00:00Z","price":173.52999877929688,"volume":10554800},{"date":"2026-10-20T00:00:00Z","price":175.7100067138672,"volume":6882500},{"date":"2026-10-21T00:00:00Z","price":177.9600067138672,"volume":7200200},{"date":"2026-10-22T00:00:00Z","price":172.8300018310547,"volume":15075800},{"date":"2026-10-23T00:00:00Z","price":175.91000366210938,"volume":7255800},{"date":"2026-10-26T00:00:00Z","price":179.60000610351562,"volume":9668300},{"date":"2026-10-27T00:00:00Z","price":184.1699981689453,"volume":12287600},{"date":"2026-10-28T00:00:00Z","price":182.97000122070312,"volume":9244400},{"date":"2026-10-29T00:00:00Z","price":185.41000366210938,"volume":8225100},{"date":"2026-10-30T00:00:00Z","price":164.7899932861328,"volume":24111900},{"date":"2026-11-02T00:00:00Z","price":162.0800018310547,"volume":11020300},{"date":"2026-11-03T00:00:00Z","price":164.42999267578125,"volume":11445300},{"date":"2026-11-04T00:00:00Z","price":173.19000244140625,"volume":22267900},{"date":"2026-11-05T00:00:00Z","price":156.75,"volume":40067300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":12.34,"return90d":-13.835751111634497,"avgDollarVolume":2142661466.837226,"historyDays":277,"eligible":true,"volatility":50.893776523881506,"rsi14":40.00520673332688,"sma200":169.64735000610352,"relativeVolume":3.271550326411111,"high52":251.02000427246094,"low52":124.06999969482422,"rank":91,"score":9.090909090909092,"peSource":"https://finance.yahoo.com/quote/QCOM/","peFetchedAt":"2026-11-06T02:49:49.078456+00:00","peStatus":"reported"},{"ticker":"ACN","companyName":"Accenture plc Class A Ordinary Shares (Ireland)","sector":"Consumer Discretionary","price":265.1600036621094,"change":0.8900146484375,"changePercent":0.3367823383045865,"marketCap":176723378056.0,"volume":8201300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":243.7100067138672,"volume":6545100},{"date":"2025-10-02T00:00:00Z","price":244.33999633789062,"volume":4323200},{"date":"2025-10-03T00:00:00Z","price":245.32000732421875,"volume":3384000},{"date":"2025-10-06T00:00:00Z","price":248.1699981689453,"volume":3400900},{"date":"2025-10-07T00:00:00Z","price":251.22999572753906,"volume":5930400},{"date":"2025-10-08T00:00:00Z","price":252.97999572753906,"volume":5672000},{"date":"2025-10-09T00:00:00Z","price":252.0399932861328,"volume":4427400},{"date":"2025-10-10T00:00:00Z","price":240.94000244140625,"volume":4548800},{"date":"2025-10-13T00:00:00Z","price":243.55999755859375,"volume":3572500},{"date":"2025-10-14T00:00:00Z","price":244.1999969482422,"volume":3788600},{"date":"2025-10-15T00:00:00Z","price":239.7100067138672,"volume":4118100},{"date":"2025-10-16T00:00:00Z","price":234.02000427246094,"volume":4800800},{"date":"2025-10-17T00:00:00Z","price":238.38999938964844,"volume":4436100},{"date":"2025-10-20T00:00:00Z","price":242.17999267578125,"volume":3495200},{"date":"2025-10-21T00:00:00Z","price":250.50999450683594,"volume":4475500},{"date":"2025-10-22T00:00:00Z","price":249.13999938964844,"volume":3899900},{"date":"2025-10-23T00:00:00Z","price":249.80999755859375,"volume":2885700},{"date":"2025-10-24T00:00:00Z","price":247.64999389648438,"volume":2793900},{"date":"2025-10-27T00:00:00Z","price":250.77000427246094,"volume":3033200},{"date":"2025-10-28T00:00:00Z","price":253.35000610351562,"volume":3425100},{"date":"2025-10-29T00:00:00Z","price":247.75,"volume":5780700},{"date":"2025-10-30T00:00:00Z","price":249.25,"volume":3982200},{"date":"2025-10-31T00:00:00Z","price":250.10000610351562,"volume":3847800},{"date":"2025-11-03T00:00:00Z","price":248.44000244140625,"volume":4196300},{"date":"2025-11-04T00:00:00Z","price":242.89999389648438,"volume":3688300},{"date":"2025-11-05T00:00:00Z","price":247.82000732421875,"volume":3631800},{"date":"2025-11-06T00:00:00Z","price":241.33999633789062,"volume":3512400},{"date":"2025-11-07T00:00:00Z","price":245.75999450683594,"volume":4047400},{"date":"2025-11-10T00:00:00Z","price":244.5500030517578,"volume":2818600},{"date":"2025-11-11T00:00:00Z","price":242.55999755859375,"volume":3766700},{"date":"2025-11-12T00:00:00Z","price":246.52999877929688,"volume":3230700},{"date":"2025-11-13T00:00:00Z","price":247.57000732421875,"volume":3703500},{"date":"2025-11-14T00:00:00Z","price":245.2100067138672,"volume":2845000},{"date":"2025-11-17T00:00:00Z","price":241.3300018310547,"volume":3187800},{"date":"2025-11-18T00:00:00Z","price":240.0,"volume":3375300},{"date":"2025-11-19T00:00:00Z","price":241.0800018310547,"volume":2554600},{"date":"2025-11-20T00:00:00Z","price":240.7899932861328,"volume":2905500},{"date":"2025-11-21T00:00:00Z","price":251.85000610351562,"volume":5959400},{"date":"2025-11-24T00:00:00Z","price":243.6199951171875,"volume":5596900},{"date":"2025-11-25T00:00:00Z","price":249.22999572753906,"volume":3664500},{"date":"2025-11-26T00:00:00Z","price":247.85000610351562,"volume":2389100},{"date":"2025-11-28T00:00:00Z","price":250.0,"volume":1493700},{"date":"2025-12-01T00:00:00Z","price":257.42999267578125,"volume":5025100},{"date":"2025-12-02T00:00:00Z","price":261.0199890136719,"volume":4966400},{"date":"2025-12-03T00:00:00Z","price":272.8500061035156,"volume":6961900},{"date":"2025-12-04T00:00:00Z","price":269.3399963378906,"volume":4119400},{"date":"2025-12-05T00:00:00Z","price":266.5899963378906,"volume":3785400},{"date":"2025-12-08T00:00:00Z","price":266.5,"volume":3218800},{"date":"2025-12-09T00:00:00Z","price":269.5299987792969,"volume":3515000},{"date":"2025-12-10T00:00:00Z","price":272.2200012207031,"volume":3580500},{"date":"2025-12-11T00:00:00Z","price":270.3699951171875,"volume":4063100},{"date":"2025-12-12T00:00:00Z","price":271.55999755859375,"volume":2983800},{"date":"2025-12-15T00:00:00Z","price":274.6600036621094,"volume":4041700},{"date":"2025-12-16T00:00:00Z","price":272.0400085449219,"volume":5503300},{"date":"2025-12-17T00:00:00Z","price":273.739990234375,"volume":5586800},{"date":"2025-12-18T00:00:00Z","price":269.9599914550781,"volume":6923200},{"date":"2025-12-19T00:00:00Z","price":272.25,"volume":8375700},{"date":"2025-12-22T00:00:00Z","price":270.6700134277344,"volume":3289500},{"date":"2025-12-23T00:00:00Z","price":270.7699890136719,"volume":2598800},{"date":"2025-12-24T00:00:00Z","price":269.9800109863281,"volume":1062700},{"date":"2025-12-26T00:00:00Z","price":271.0899963378906,"volume":1411900},{"date":"2025-12-29T00:00:00Z","price":271.3399963378906,"volume":2753800},{"date":"2025-12-30T00:00:00Z","price":270.0,"volume":1784800},{"date":"2025-12-31T00:00:00Z","price":268.29998779296875,"volume":1973000},{"date":"2026-01-02T00:00:00Z","price":259.95001220703125,"volume":4899900},{"date":"2026-01-05T00:00:00Z","price":263.9800109863281,"volume":3538200},{"date":"2026-01-06T00:00:00Z","price":275.92999267578125,"volume":4080100},{"date":"2026-01-07T00:00:00Z","price":273.9800109863281,"volume":4303300},{"date":"2026-01-08T00:00:00Z","price":281.82000732421875,"volume":5268900},{"date":"2026-01-09T00:00:00Z","price":280.6700134277344,"volume":3135900},{"date":"2026-01-12T00:00:00Z","price":280.9599914550781,"volume":4086400},{"date":"2026-01-13T00:00:00Z","price":276.79998779296875,"volume":3622800},{"date":"2026-01-14T00:00:00Z","price":288.5400085449219,"volume":6421700},{"date":"2026-01-15T00:00:00Z","price":287.7699890136719,"volume":5743500},{"date":"2026-01-16T00:00:00Z","price":286.2099914550781,"volume":5702500},{"date":"2026-01-20T00:00:00Z","price":272.7099914550781,"volume":5656100},{"date":"2026-01-21T00:00:00Z","price":280.7200012207031,"volume":4232200},{"date":"2026-01-22T00:00:00Z","price":285.0899963378906,"volume":4379200},{"date":"2026-01-23T00:00:00Z","price":281.07000732421875,"volume":2565300},{"date":"2026-01-26T00:00:00Z","price":280.7099914550781,"volume":3169300},{"date":"2026-01-27T00:00:00Z","price":275.79998779296875,"volume":2937100},{"date":"2026-01-28T00:00:00Z","price":270.42999267578125,"volume":3735200},{"date":"2026-01-29T00:00:00Z","price":261.2200012207031,"volume":8227500},{"date":"2026-01-30T00:00:00Z","price":263.6400146484375,"volume":5457900},{"date":"2026-02-02T00:00:00Z","price":266.7900085449219,"volume":3427300},{"date":"2026-02-03T00:00:00Z","price":241.2100067138672,"volume":9119200},{"date":"2026-02-04T00:00:00Z","price":241.64999389648438,"volume":7633800},{"date":"2026-02-05T00:00:00Z","price":233.5800018310547,"volume":6108300},{"date":"2026-02-06T00:00:00Z","price":240.6199951171875,"volume":5026300},{"date":"2026-02-09T00:00:00Z","price":236.75999450683594,"volume":4770300},{"date":"2026-02-10T00:00:00Z","price":240.86000061035156,"volume":5673200},{"date":"2026-02-11T00:00:00Z","price":230.42999267578125,"volume":6076200},{"date":"2026-02-12T00:00:00Z","price":222.0500030517578,"volume":9719900},{"date":"2026-02-13T00:00:00Z","price":224.22999572753906,"volume":7644400},{"date":"2026-02-17T00:00:00Z","price":219.88999938964844,"volume":7431600},{"date":"2026-02-18T00:00:00Z","price":223.61000061035156,"volume":4968700},{"date":"2026-02-19T00:00:00Z","price":214.9499969482422,"volume":8040700},{"date":"2026-02-20T00:00:00Z","price":215.35000610351562,"volume":5932400},{"date":"2026-02-23T00:00:00Z","price":201.17999267578125,"volume":10007300},{"date":"2026-02-24T00:00:00Z","price":196.72999572753906,"volume":11119600},{"date":"2026-02-25T00:00:00Z","price":191.5,"volume":14156500},{"date":"2026-02-26T00:00:00Z","price":207.3800048828125,"volume":10834000},{"date":"2026-02-27T00:00:00Z","price":208.72000122070312,"volume":7929300},{"date":"2026-03-02T00:00:00Z","price":205.92999267578125,"volume":7263300},{"date":"2026-03-03T00:00:00Z","price":209.88999938964844,"volume":5818700},{"date":"2026-03-04T00:00:00Z","price":210.0,"volume":5549200},{"date":"2026-03-05T00:00:00Z","price":214.0,"volume":7438800},{"date":"2026-03-06T00:00:00Z","price":215.0,"volume":6495300},{"date":"2026-03-09T00:00:00Z","price":209.36000061035156,"volume":7849100},{"date":"2026-03-10T00:00:00Z","price":201.6300048828125,"volume":5163000},{"date":"2026-03-11T00:00:00Z","price":201.47999572753906,"volume":5132300},{"date":"2026-03-12T00:00:00Z","price":196.0500030517578,"volume":7049600},{"date":"2026-03-13T00:00:00Z","price":196.64999389648438,"volume":4223300},{"date":"2026-03-16T00:00:00Z","price":199.30999755859375,"volume":7832700},{"date":"2026-03-17T00:00:00Z","price":198.66000366210938,"volume":5729500},{"date":"2026-03-18T00:00:00Z","price":195.14999389648438,"volume":8070100},{"date":"2026-03-19T00:00:00Z","price":203.5500030517578,"volume":10613700},{"date":"2026-03-20T00:00:00Z","price":199.99000549316406,"volume":44335900},{"date":"2026-03-23T00:00:00Z","price":200.02000427246094,"volume":4827900},{"date":"2026-03-24T00:00:00Z","price":193.5399932861328,"volume":5113700},{"date":"2026-03-25T00:00:00Z","price":192.2899932861328,"volume":4371200},{"date":"2026-03-26T00:00:00Z","price":196.4199981689453,"volume":4916500},{"date":"2026-03-27T00:00:00Z","price":192.60000610351562,"volume":4890100},{"date":"2026-03-30T00:00:00Z","price":197.5500030517578,"volume":4636500},{"date":"2026-03-31T00:00:00Z","price":198.2899932861328,"volume":6907300},{"date":"2026-04-01T00:00:00Z","price":197.05999755859375,"volume":4810200},{"date":"2026-04-02T00:00:00Z","price":201.3300018310547,"volume":5518700},{"date":"2026-04-06T00:00:00Z","price":198.9499969482422,"volume":5501600},{"date":"2026-04-07T00:00:00Z","price":197.3000030517578,"volume":3803000},{"date":"2026-04-08T00:00:00Z","price":193.83999633789062,"volume":4952200},{"date":"2026-04-09T00:00:00Z","price":186.02999877929688,"volume":6064900},{"date":"2026-04-10T00:00:00Z","price":179.52999877929688,"volume":7261000},{"date":"2026-04-13T00:00:00Z","price":191.9499969482422,"volume":6681800},{"date":"2026-04-14T00:00:00Z","price":190.3699951171875,"volume":4629600},{"date":"2026-04-15T00:00:00Z","price":194.0,"volume":4433600},{"date":"2026-04-16T00:00:00Z","price":194.0,"volume":4849400},{"date":"2026-04-17T00:00:00Z","price":197.64999389648438,"volume":4501400},{"date":"2026-04-20T00:00:00Z","price":195.05999755859375,"volume":4626800},{"date":"2026-04-21T00:00:00Z","price":194.4199981689453,"volume":4203000},{"date":"2026-04-22T00:00:00Z","price":190.10000610351562,"volume":4081800},{"date":"2026-04-23T00:00:00Z","price":178.27999877929688,"volume":7387200},{"date":"2026-04-24T00:00:00Z","price":178.36000061035156,"volume":4568800},{"date":"2026-04-27T00:00:00Z","price":176.97000122070312,"volume":4411700},{"date":"2026-04-28T00:00:00Z","price":177.75,"volume":4426600},{"date":"2026-04-29T00:00:00Z","price":180.25999450683594,"volume":5171900},{"date":"2026-04-30T00:00:00Z","price":178.7100067138672,"volume":6033700},{"date":"2026-05-01T00:00:00Z","price":179.8300018310547,"volume":3708700},{"date":"2026-05-04T00:00:00Z","price":180.1199951171875,"volume":6087200},{"date":"2026-05-05T00:00:00Z","price":179.00999450683594,"volume":5134500},{"date":"2026-05-06T00:00:00Z","price":174.57000732421875,"volume":6813000},{"date":"2026-05-07T00:00:00Z","price":180.19000244140625,"volume":6330000},{"date":"2026-05-08T00:00:00Z","price":180.4199981689453,"volume":5696000},{"date":"2026-05-11T00:00:00Z","price":172.35000610351562,"volume":4624400},{"date":"2026-05-12T00:00:00Z","price":169.77000427246094,"volume":5451900},{"date":"2026-05-13T00:00:00Z","price":159.63999938964844,"volume":13901900},{"date":"2026-05-14T00:00:00Z","price":163.99000549316406,"volume":8723100},{"date":"2026-05-15T00:00:00Z","price":168.82000732421875,"volume":4996700},{"date":"2026-05-18T00:00:00Z","price":177.5500030517578,"volume":5367600},{"date":"2026-05-19T00:00:00Z","price":176.8000030517578,"volume":7191600},{"date":"2026-05-20T00:00:00Z","price":179.22000122070312,"volume":4239100},{"date":"2026-05-21T00:00:00Z","price":177.8699951171875,"volume":3514600},{"date":"2026-05-22T00:00:00Z","price":179.24000549316406,"volume":3450300},{"date":"2026-05-26T00:00:00Z","price":177.0,"volume":3822100},{"date":"2026-05-27T00:00:00Z","price":176.36000061035156,"volume":5272300},{"date":"2026-05-28T00:00:00Z","price":178.39999389648438,"volume":4105400},{"date":"2026-05-29T00:00:00Z","price":187.07000732421875,"volume":10778700},{"date":"2026-06-01T00:00:00Z","price":196.58999633789062,"volume":7179500},{"date":"2026-06-02T00:00:00Z","price":186.22000122070312,"volume":5282800},{"date":"2026-06-03T00:00:00Z","price":177.42999267578125,"volume":4955500},{"date":"2026-06-04T00:00:00Z","price":178.86000061035156,"volume":4395400},{"date":"2026-06-05T00:00:00Z","price":178.25,"volume":3745700},{"date":"2026-06-08T00:00:00Z","price":174.42999267578125,"volume":3795700},{"date":"2026-06-09T00:00:00Z","price":173.47000122070312,"volume":4426900},{"date":"2026-06-10T00:00:00Z","price":170.5,"volume":3320600},{"date":"2026-06-11T00:00:00Z","price":167.52000427246094,"volume":5257500},{"date":"2026-06-12T00:00:00Z","price":170.27999877929688,"volume":4040100},{"date":"2026-06-15T00:00:00Z","price":165.36000061035156,"volume":6026500},{"date":"2026-06-16T00:00:00Z","price":165.52000427246094,"volume":4422600},{"date":"2026-06-17T00:00:00Z","price":156.00999450683594,"volume":7563200},{"date":"2026-06-18T00:00:00Z","price":127.9800033569336,"volume":41744300},{"date":"2026-06-22T00:00:00Z","price":124.83000183105469,"volume":27630900},{"date":"2026-06-23T00:00:00Z","price":127.01000213623047,"volume":23534700},{"date":"2026-06-24T00:00:00Z","price":129.14999389648438,"volume":13775200},{"date":"2026-06-25T00:00:00Z","price":125.81999969482422,"volume":20977600},{"date":"2026-06-26T00:00:00Z","price":128.97999572753906,"volume":14148700},{"date":"2026-06-29T00:00:00Z","price":124.73999786376953,"volume":17088300},{"date":"2026-06-30T00:00:00Z","price":124.44000244140625,"volume":10984400},{"date":"2026-07-01T00:00:00Z","price":131.1300048828125,"volume":14977700},{"date":"2026-07-02T00:00:00Z","price":137.35000610351562,"volume":13837800},{"date":"2026-07-06T00:00:00Z","price":136.9600067138672,"volume":6974800},{"date":"2026-07-07T00:00:00Z","price":142.13999938964844,"volume":8702700},{"date":"2026-07-08T00:00:00Z","price":137.19000244140625,"volume":6861700},{"date":"2026-07-09T00:00:00Z","price":139.05999755859375,"volume":7003100},{"date":"2026-07-10T00:00:00Z","price":135.22999572753906,"volume":7632600},{"date":"2026-07-13T00:00:00Z","price":138.52000427246094,"volume":5377400},{"date":"2026-07-14T00:00:00Z","price":134.55999755859375,"volume":6876400},{"date":"2026-07-15T00:00:00Z","price":137.02000427246094,"volume":10189100},{"date":"2026-07-16T00:00:00Z","price":144.61000061035156,"volume":9515800},{"date":"2026-07-17T00:00:00Z","price":143.57000732421875,"volume":10575100},{"date":"2026-07-20T00:00:00Z","price":144.72999572753906,"volume":8070300},{"date":"2026-07-21T00:00:00Z","price":140.86000061035156,"volume":4771000},{"date":"2026-07-22T00:00:00Z","price":140.08999633789062,"volume":4768300},{"date":"2026-07-23T00:00:00Z","price":138.74000549316406,"volume":10362500},{"date":"2026-07-24T00:00:00Z","price":146.99000549316406,"volume":6570600},{"date":"2026-07-27T00:00:00Z","price":154.05999755859375,"volume":7771400},{"date":"2026-07-28T00:00:00Z","price":164.66000366210938,"volume":10614800},{"date":"2026-07-29T00:00:00Z","price":173.1699981689453,"volume":10917200},{"date":"2026-07-30T00:00:00Z","price":163.2899932861328,"volume":8643800},{"date":"2026-07-31T00:00:00Z","price":165.9199981689453,"volume":9389200},{"date":"2026-08-03T00:00:00Z","price":165.75999450683594,"volume":6741900},{"date":"2026-08-04T00:00:00Z","price":170.42999267578125,"volume":5792900},{"date":"2026-08-05T00:00:00Z","price":170.72999572753906,"volume":5395900},{"date":"2026-08-06T00:00:00Z","price":171.11000061035156,"volume":5206000},{"date":"2026-08-07T00:00:00Z","price":175.72000122070312,"volume":3678000},{"date":"2026-08-10T00:00:00Z","price":178.25,"volume":3974700},{"date":"2026-08-11T00:00:00Z","price":179.82000732421875,"volume":3900000},{"date":"2026-08-12T00:00:00Z","price":180.13999938964844,"volume":5626900},{"date":"2026-08-13T00:00:00Z","price":178.49000549316406,"volume":9336300},{"date":"2026-08-14T00:00:00Z","price":176.88999938964844,"volume":6291000},{"date":"2026-08-17T00:00:00Z","price":169.97999572753906,"volume":5041100},{"date":"2026-08-18T00:00:00Z","price":172.92999267578125,"volume":5995600},{"date":"2026-08-19T00:00:00Z","price":183.1699981689453,"volume":5660500},{"date":"2026-08-20T00:00:00Z","price":181.35000610351562,"volume":4383300},{"date":"2026-08-21T00:00:00Z","price":185.27999877929688,"volume":4837600},{"date":"2026-08-24T00:00:00Z","price":186.52999877929688,"volume":7346300},{"date":"2026-08-25T00:00:00Z","price":186.92999267578125,"volume":4071800},{"date":"2026-08-26T00:00:00Z","price":181.3800048828125,"volume":4376500},{"date":"2026-08-27T00:00:00Z","price":187.3800048828125,"volume":4930200},{"date":"2026-08-28T00:00:00Z","price":189.61000061035156,"volume":4840700},{"date":"2026-08-31T00:00:00Z","price":189.75999450683594,"volume":4194000},{"date":"2026-09-01T00:00:00Z","price":188.08999633789062,"volume":3409500},{"date":"2026-09-02T00:00:00Z","price":187.67999267578125,"volume":2876300},{"date":"2026-09-03T00:00:00Z","price":193.1199951171875,"volume":5420300},{"date":"2026-09-04T00:00:00Z","price":186.72000122070312,"volume":5103400},{"date":"2026-09-08T00:00:00Z","price":179.02999877929688,"volume":6099500},{"date":"2026-09-09T00:00:00Z","price":175.8000030517578,"volume":3981100},{"date":"2026-09-10T00:00:00Z","price":177.91000366210938,"volume":3961100},{"date":"2026-09-11T00:00:00Z","price":183.89999389648438,"volume":2886800},{"date":"2026-09-14T00:00:00Z","price":195.0,"volume":5322100},{"date":"2026-09-15T00:00:00Z","price":193.39999389648438,"volume":5748700},{"date":"2026-09-16T00:00:00Z","price":189.63999938964844,"volume":3317200},{"date":"2026-09-17T00:00:00Z","price":190.2899932861328,"volume":2935900},{"date":"2026-09-18T00:00:00Z","price":181.2899932861328,"volume":11664700},{"date":"2026-09-21T00:00:00Z","price":186.11000061035156,"volume":7418300},{"date":"2026-09-22T00:00:00Z","price":183.72000122070312,"volume":3878300},{"date":"2026-09-23T00:00:00Z","price":183.52000427246094,"volume":4021400},{"date":"2026-09-24T00:00:00Z","price":177.41000366210938,"volume":4634600},{"date":"2026-09-25T00:00:00Z","price":176.11000061035156,"volume":4960100},{"date":"2026-09-28T00:00:00Z","price":174.47000122070312,"volume":5499800},{"date":"2026-09-29T00:00:00Z","price":177.1199951171875,"volume":6358600},{"date":"2026-09-30T00:00:00Z","price":183.3699951171875,"volume":10531000},{"date":"2026-10-01T00:00:00Z","price":212.3000030517578,"volume":28979200},{"date":"2026-10-02T00:00:00Z","price":198.89999389648438,"volume":10032300},{"date":"2026-10-05T00:00:00Z","price":195.0500030517578,"volume":6993900},{"date":"2026-10-06T00:00:00Z","price":193.39999389648438,"volume":6147800},{"date":"2026-10-07T00:00:00Z","price":196.63999938964844,"volume":5231800},{"date":"2026-10-08T00:00:00Z","price":208.36000061035156,"volume":12091900},{"date":"2026-10-09T00:00:00Z","price":209.05999755859375,"volume":4876700},{"date":"2026-10-12T00:00:00Z","price":214.8699951171875,"volume":6389600},{"date":"2026-10-13T00:00:00Z","price":213.55999755859375,"volume":6309100},{"date":"2026-10-14T00:00:00Z","price":214.9600067138672,"volume":6741500},{"date":"2026-10-15T00:00:00Z","price":224.9199981689453,"volume":8450200},{"date":"2026-10-16T00:00:00Z","price":229.67999267578125,"volume":7485900},{"date":"2026-10-19T00:00:00Z","price":236.92999267578125,"volume":6939400},{"date":"2026-10-20T00:00:00Z","price":239.1199951171875,"volume":6688000},{"date":"2026-10-21T00:00:00Z","price":240.25999450683594,"volume":6258500},{"date":"2026-10-22T00:00:00Z","price":258.739990234375,"volume":8296900},{"date":"2026-10-23T00:00:00Z","price":249.3699951171875,"volume":6845800},{"date":"2026-10-26T00:00:00Z","price":247.22999572753906,"volume":4121500},{"date":"2026-10-27T00:00:00Z","price":235.16000366210938,"volume":6182700},{"date":"2026-10-28T00:00:00Z","price":243.39999389648438,"volume":5647500},{"date":"2026-10-29T00:00:00Z","price":247.22000122070312,"volume":4612900},{"date":"2026-10-30T00:00:00Z","price":258.239990234375,"volume":10354400},{"date":"2026-11-02T00:00:00Z","price":260.94000244140625,"volume":5783400},{"date":"2026-11-03T00:00:00Z","price":254.55999755859375,"volume":5681400},{"date":"2026-11-04T00:00:00Z","price":264.2699890136719,"volume":6085900},{"date":"2026-11-05T00:00:00Z","price":265.1600036621094,"volume":8201300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":19.55,"return90d":102.21154105734689,"avgDollarVolume":1296038469.831412,"historyDays":277,"eligible":true,"volatility":53.32658432790818,"rsi14":68.59539478840344,"sma200":190.96914932250976,"relativeVolume":1.3038807140782411,"high52":288.5400085449219,"low52":124.44000244140625,"rank":92,"score":8.080808080808081,"peSource":"https://finance.yahoo.com/quote/ACN/","peFetchedAt":"2026-11-06T02:49:49.256315+00:00","peStatus":"reported"},{"ticker":"PFE","companyName":"Pfizer Inc. Common Stock","sector":"Healthcare","price":29.8799991607666,"change":-0.9100017547607422,"changePercent":-2.9555106453466484,"marketCap":175498496439.0,"volume":52872200,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":27.209999084472656,"volume":150879900},{"date":"2025-10-02T00:00:00Z","price":27.079999923706055,"volume":69684100},{"date":"2025-10-03T00:00:00Z","price":27.3700008392334,"volume":70524000},{"date":"2025-10-06T00:00:00Z","price":26.43000030517578,"volume":62945600},{"date":"2025-10-07T00:00:00Z","price":26.270000457763672,"volume":47744200},{"date":"2025-10-08T00:00:00Z","price":25.68000030517578,"volume":48693300},{"date":"2025-10-09T00:00:00Z","price":25.239999771118164,"volume":47278700},{"date":"2025-10-10T00:00:00Z","price":24.780000686645508,"volume":64963900},{"date":"2025-10-13T00:00:00Z","price":24.729999542236328,"volume":45356600},{"date":"2025-10-14T00:00:00Z","price":24.520000457763672,"volume":42277000},{"date":"2025-10-15T00:00:00Z","price":24.389999389648438,"volume":47729800},{"date":"2025-10-16T00:00:00Z","price":24.229999542236328,"volume":44390000},{"date":"2025-10-17T00:00:00Z","price":24.510000228881836,"volume":40101900},{"date":"2025-10-20T00:00:00Z","price":24.690000534057617,"volume":35856800},{"date":"2025-10-21T00:00:00Z","price":24.850000381469727,"volume":40726900},{"date":"2025-10-22T00:00:00Z","price":24.719999313354492,"volume":48662900},{"date":"2025-10-23T00:00:00Z","price":24.670000076293945,"volume":34219900},{"date":"2025-10-24T00:00:00Z","price":24.760000228881836,"volume":27429200},{"date":"2025-10-27T00:00:00Z","price":24.770000457763672,"volume":34974900},{"date":"2025-10-28T00:00:00Z","price":24.5,"volume":50152400},{"date":"2025-10-29T00:00:00Z","price":24.290000915527344,"volume":65438400},{"date":"2025-10-30T00:00:00Z","price":24.290000915527344,"volume":157478000},{"date":"2025-10-31T00:00:00Z","price":24.649999618530273,"volume":132697400},{"date":"2025-11-03T00:00:00Z","price":24.65999984741211,"volume":140871300},{"date":"2025-11-04T00:00:00Z","price":24.299999237060547,"volume":166162000},{"date":"2025-11-05T00:00:00Z","price":24.610000610351562,"volume":107240900},{"date":"2025-11-06T00:00:00Z","price":24.850000381469727,"volume":124137200},{"date":"2025-11-07T00:00:00Z","price":24.43000030517578,"volume":117794500},{"date":"2025-11-10T00:00:00Z","price":24.389999389648438,"volume":148958600},{"date":"2025-11-11T00:00:00Z","price":25.510000228881836,"volume":139673800},{"date":"2025-11-12T00:00:00Z","price":25.8700008392334,"volume":96008000},{"date":"2025-11-13T00:00:00Z","price":25.790000915527344,"volume":123083100},{"date":"2025-11-14T00:00:00Z","price":25.059999465942383,"volume":96507600},{"date":"2025-11-17T00:00:00Z","price":25.079999923706055,"volume":88042200},{"date":"2025-11-18T00:00:00Z","price":25.450000762939453,"volume":66511800},{"date":"2025-11-19T00:00:00Z","price":24.8799991607666,"volume":62000200},{"date":"2025-11-20T00:00:00Z","price":24.399999618530273,"volume":51983200},{"date":"2025-11-21T00:00:00Z","price":25.040000915527344,"volume":73079400},{"date":"2025-11-24T00:00:00Z","price":25.219999313354492,"volume":63074900},{"date":"2025-11-25T00:00:00Z","price":25.719999313354492,"volume":39130300},{"date":"2025-11-26T00:00:00Z","price":25.709999084472656,"volume":33461000},{"date":"2025-11-28T00:00:00Z","price":25.739999771118164,"volume":22627600},{"date":"2025-12-01T00:00:00Z","price":25.270000457763672,"volume":53198600},{"date":"2025-12-02T00:00:00Z","price":25.149999618530273,"volume":43827000},{"date":"2025-12-03T00:00:00Z","price":25.56999969482422,"volume":56121200},{"date":"2025-12-04T00:00:00Z","price":25.700000762939453,"volume":35454000},{"date":"2025-12-05T00:00:00Z","price":26.030000686645508,"volume":47443700},{"date":"2025-12-08T00:00:00Z","price":25.770000457763672,"volume":45209300},{"date":"2025-12-09T00:00:00Z","price":25.329999923706055,"volume":43483800},{"date":"2025-12-10T00:00:00Z","price":25.780000686645508,"volume":43635400},{"date":"2025-12-11T00:00:00Z","price":25.799999237060547,"volume":35570200},{"date":"2025-12-12T00:00:00Z","price":25.850000381469727,"volume":51599700},{"date":"2025-12-15T00:00:00Z","price":26.43000030517578,"volume":60360000},{"date":"2025-12-16T00:00:00Z","price":25.530000686645508,"volume":111695500},{"date":"2025-12-17T00:00:00Z","price":25.040000915527344,"volume":61255300},{"date":"2025-12-18T00:00:00Z","price":25.040000915527344,"volume":47062500},{"date":"2025-12-19T00:00:00Z","price":25.190000534057617,"volume":87590000},{"date":"2025-12-22T00:00:00Z","price":25.209999084472656,"volume":38758900},{"date":"2025-12-23T00:00:00Z","price":24.8799991607666,"volume":43692900},{"date":"2025-12-24T00:00:00Z","price":25.030000686645508,"volume":19328500},{"date":"2025-12-26T00:00:00Z","price":25.09000015258789,"volume":21617800},{"date":"2025-12-29T00:00:00Z","price":25.0,"volume":33067700},{"date":"2025-12-30T00:00:00Z","price":24.989999771118164,"volume":28821700},{"date":"2025-12-31T00:00:00Z","price":24.899999618530273,"volume":29409200},{"date":"2026-01-02T00:00:00Z","price":25.18000030517578,"volume":35976700},{"date":"2026-01-05T00:00:00Z","price":25.170000076293945,"volume":52620900},{"date":"2026-01-06T00:00:00Z","price":25.43000030517578,"volume":50977300},{"date":"2026-01-07T00:00:00Z","price":25.280000686645508,"volume":51395800},{"date":"2026-01-08T00:00:00Z","price":25.290000915527344,"volume":42977300},{"date":"2026-01-09T00:00:00Z","price":25.479999542236328,"volume":34190200},{"date":"2026-01-12T00:00:00Z","price":25.270000457763672,"volume":50256300},{"date":"2026-01-13T00:00:00Z","price":25.149999618530273,"volume":47656100},{"date":"2026-01-14T00:00:00Z","price":25.579999923706055,"volume":53738100},{"date":"2026-01-15T00:00:00Z","price":25.889999389648438,"volume":55263200},{"date":"2026-01-16T00:00:00Z","price":25.649999618530273,"volume":59470600},{"date":"2026-01-20T00:00:00Z","price":25.520000457763672,"volume":55425400},{"date":"2026-01-21T00:00:00Z","price":25.889999389648438,"volume":47264100},{"date":"2026-01-22T00:00:00Z","price":26.100000381469727,"volume":49883900},{"date":"2026-01-23T00:00:00Z","price":25.649999618530273,"volume":45402300},{"date":"2026-01-26T00:00:00Z","price":25.8799991607666,"volume":41441900},{"date":"2026-01-27T00:00:00Z","price":26.5,"volume":75575400},{"date":"2026-01-28T00:00:00Z","price":25.860000610351562,"volume":44976700},{"date":"2026-01-29T00:00:00Z","price":26.100000381469727,"volume":44373800},{"date":"2026-01-30T00:00:00Z","price":26.440000534057617,"volume":51599400},{"date":"2026-02-02T00:00:00Z","price":26.65999984741211,"volume":52129500},{"date":"2026-02-03T00:00:00Z","price":25.770000457763672,"volume":91964900},{"date":"2026-02-04T00:00:00Z","price":26.780000686645508,"volume":83025800},{"date":"2026-02-05T00:00:00Z","price":26.489999771118164,"volume":72650700},{"date":"2026-02-06T00:00:00Z","price":27.219999313354492,"volume":50691600},{"date":"2026-02-09T00:00:00Z","price":27.049999237060547,"volume":49288200},{"date":"2026-02-10T00:00:00Z","price":27.610000610351562,"volume":43760600},{"date":"2026-02-11T00:00:00Z","price":27.729999542236328,"volume":41699300},{"date":"2026-02-12T00:00:00Z","price":27.469999313354492,"volume":58805100},{"date":"2026-02-13T00:00:00Z","price":27.579999923706055,"volume":36986700},{"date":"2026-02-17T00:00:00Z","price":27.3700008392334,"volume":32119900},{"date":"2026-02-18T00:00:00Z","price":27.3700008392334,"volume":24779800},{"date":"2026-02-19T00:00:00Z","price":26.860000610351562,"volume":40316800},{"date":"2026-02-20T00:00:00Z","price":26.649999618530273,"volume":44786900},{"date":"2026-02-23T00:00:00Z","price":27.059999465942383,"volume":34166100},{"date":"2026-02-24T00:00:00Z","price":27.139999389648438,"volume":34686100},{"date":"2026-02-25T00:00:00Z","price":27.09000015258789,"volume":32680300},{"date":"2026-02-26T00:00:00Z","price":27.100000381469727,"volume":30508300},{"date":"2026-02-27T00:00:00Z","price":27.649999618530273,"volume":41879700},{"date":"2026-03-02T00:00:00Z","price":27.260000228881836,"volume":41321700},{"date":"2026-03-03T00:00:00Z","price":26.579999923706055,"volume":41486100},{"date":"2026-03-04T00:00:00Z","price":26.6200008392334,"volume":30893500},{"date":"2026-03-05T00:00:00Z","price":26.610000610351562,"volume":38908600},{"date":"2026-03-06T00:00:00Z","price":27.049999237060547,"volume":53181800},{"date":"2026-03-09T00:00:00Z","price":26.809999465942383,"volume":42789500},{"date":"2026-03-10T00:00:00Z","price":27.15999984741211,"volume":42814600},{"date":"2026-03-11T00:00:00Z","price":27.299999237060547,"volume":40560100},{"date":"2026-03-12T00:00:00Z","price":26.860000610351562,"volume":38542800},{"date":"2026-03-13T00:00:00Z","price":26.579999923706055,"volume":34270800},{"date":"2026-03-16T00:00:00Z","price":26.610000610351562,"volume":28551500},{"date":"2026-03-17T00:00:00Z","price":27.450000762939453,"volume":60097500},{"date":"2026-03-18T00:00:00Z","price":27.31999969482422,"volume":47478300},{"date":"2026-03-19T00:00:00Z","price":27.40999984741211,"volume":47939600},{"date":"2026-03-20T00:00:00Z","price":26.969999313354492,"volume":66805700},{"date":"2026-03-23T00:00:00Z","price":26.770000457763672,"volume":42945200},{"date":"2026-03-24T00:00:00Z","price":26.959999084472656,"volume":35605300},{"date":"2026-03-25T00:00:00Z","price":27.280000686645508,"volume":37603900},{"date":"2026-03-26T00:00:00Z","price":27.56999969482422,"volume":28835000},{"date":"2026-03-27T00:00:00Z","price":27.040000915527344,"volume":29124600},{"date":"2026-03-30T00:00:00Z","price":27.770000457763672,"volume":46696000},{"date":"2026-03-31T00:00:00Z","price":28.079999923706055,"volume":44841500},{"date":"2026-04-01T00:00:00Z","price":28.549999237060547,"volume":44208500},{"date":"2026-04-02T00:00:00Z","price":28.31999969482422,"volume":30920600},{"date":"2026-04-06T00:00:00Z","price":27.829999923706055,"volume":25169300},{"date":"2026-04-07T00:00:00Z","price":27.100000381469727,"volume":46620500},{"date":"2026-04-08T00:00:00Z","price":27.469999313354492,"volume":33789100},{"date":"2026-04-09T00:00:00Z","price":27.219999313354492,"volume":27047600},{"date":"2026-04-10T00:00:00Z","price":26.920000076293945,"volume":27882400},{"date":"2026-04-13T00:00:00Z","price":27.34000015258789,"volume":44156200},{"date":"2026-04-14T00:00:00Z","price":27.110000610351562,"volume":24558900},{"date":"2026-04-15T00:00:00Z","price":27.190000534057617,"volume":29648900},{"date":"2026-04-16T00:00:00Z","price":27.219999313354492,"volume":21905300},{"date":"2026-04-17T00:00:00Z","price":27.559999465942383,"volume":30080400},{"date":"2026-04-20T00:00:00Z","price":27.520000457763672,"volume":25023000},{"date":"2026-04-21T00:00:00Z","price":27.309999465942383,"volume":29833000},{"date":"2026-04-22T00:00:00Z","price":26.799999237060547,"volume":35246800},{"date":"2026-04-23T00:00:00Z","price":26.670000076293945,"volume":38718400},{"date":"2026-04-24T00:00:00Z","price":27.0,"volume":42500200},{"date":"2026-04-27T00:00:00Z","price":26.790000915527344,"volume":34764200},{"date":"2026-04-28T00:00:00Z","price":26.479999542236328,"volume":58079000},{"date":"2026-04-29T00:00:00Z","price":26.260000228881836,"volume":29969700},{"date":"2026-04-30T00:00:00Z","price":26.700000762939453,"volume":39082900},{"date":"2026-05-01T00:00:00Z","price":26.329999923706055,"volume":29318700},{"date":"2026-05-04T00:00:00Z","price":26.299999237060547,"volume":34583400},{"date":"2026-05-05T00:00:00Z","price":26.450000762939453,"volume":57656100},{"date":"2026-05-06T00:00:00Z","price":26.530000686645508,"volume":40357100},{"date":"2026-05-07T00:00:00Z","price":26.479999542236328,"volume":48346000},{"date":"2026-05-08T00:00:00Z","price":25.68000030517578,"volume":38903400},{"date":"2026-05-11T00:00:00Z","price":25.809999465942383,"volume":43558000},{"date":"2026-05-12T00:00:00Z","price":25.8700008392334,"volume":26819500},{"date":"2026-05-13T00:00:00Z","price":25.959999084472656,"volume":39420000},{"date":"2026-05-14T00:00:00Z","price":25.75,"volume":24102700},{"date":"2026-05-15T00:00:00Z","price":25.329999923706055,"volume":37110100},{"date":"2026-05-18T00:00:00Z","price":25.329999923706055,"volume":34111300},{"date":"2026-05-19T00:00:00Z","price":25.65999984741211,"volume":41036700},{"date":"2026-05-20T00:00:00Z","price":25.790000915527344,"volume":35574200},{"date":"2026-05-21T00:00:00Z","price":25.950000762939453,"volume":20181500},{"date":"2026-05-22T00:00:00Z","price":25.899999618530273,"volume":22320000},{"date":"2026-05-26T00:00:00Z","price":25.850000381469727,"volume":29084700},{"date":"2026-05-27T00:00:00Z","price":26.209999084472656,"volume":39024700},{"date":"2026-05-28T00:00:00Z","price":26.139999389648438,"volume":25651800},{"date":"2026-05-29T00:00:00Z","price":26.18000030517578,"volume":48284200},{"date":"2026-06-01T00:00:00Z","price":25.6299991607666,"volume":35553600},{"date":"2026-06-02T00:00:00Z","price":25.549999237060547,"volume":31295700},{"date":"2026-06-03T00:00:00Z","price":25.34000015258789,"volume":30957100},{"date":"2026-06-04T00:00:00Z","price":25.690000534057617,"volume":31272000},{"date":"2026-06-05T00:00:00Z","price":26.040000915527344,"volume":32218500},{"date":"2026-06-08T00:00:00Z","price":25.6200008392334,"volume":42028800},{"date":"2026-06-09T00:00:00Z","price":25.700000762939453,"volume":35273200},{"date":"2026-06-10T00:00:00Z","price":25.600000381469727,"volume":30376300},{"date":"2026-06-11T00:00:00Z","price":26.170000076293945,"volume":45268700},{"date":"2026-06-12T00:00:00Z","price":26.209999084472656,"volume":38773000},{"date":"2026-06-15T00:00:00Z","price":26.0,"volume":34194100},{"date":"2026-06-16T00:00:00Z","price":26.040000915527344,"volume":32829600},{"date":"2026-06-17T00:00:00Z","price":25.920000076293945,"volume":31117500},{"date":"2026-06-18T00:00:00Z","price":25.209999084472656,"volume":119614300},{"date":"2026-06-22T00:00:00Z","price":25.079999923706055,"volume":41119100},{"date":"2026-06-23T00:00:00Z","price":24.719999313354492,"volume":82009200},{"date":"2026-06-24T00:00:00Z","price":24.040000915527344,"volume":76962600},{"date":"2026-06-25T00:00:00Z","price":23.670000076293945,"volume":57859500},{"date":"2026-06-26T00:00:00Z","price":24.290000915527344,"volume":59958900},{"date":"2026-06-29T00:00:00Z","price":24.3700008392334,"volume":47528000},{"date":"2026-06-30T00:00:00Z","price":24.079999923706055,"volume":60046000},{"date":"2026-07-01T00:00:00Z","price":23.8799991607666,"volume":49385200},{"date":"2026-07-02T00:00:00Z","price":24.31999969482422,"volume":53104800},{"date":"2026-07-06T00:00:00Z","price":23.719999313354492,"volume":58576100},{"date":"2026-07-07T00:00:00Z","price":24.06999969482422,"volume":44101400},{"date":"2026-07-08T00:00:00Z","price":24.049999237060547,"volume":38181300},{"date":"2026-07-09T00:00:00Z","price":24.25,"volume":29190500},{"date":"2026-07-10T00:00:00Z","price":24.170000076293945,"volume":27523200},{"date":"2026-07-13T00:00:00Z","price":24.479999542236328,"volume":42953400},{"date":"2026-07-14T00:00:00Z","price":24.25,"volume":40863300},{"date":"2026-07-15T00:00:00Z","price":24.81999969482422,"volume":44162500},{"date":"2026-07-16T00:00:00Z","price":25.139999389648438,"volume":49990000},{"date":"2026-07-17T00:00:00Z","price":25.049999237060547,"volume":45629600},{"date":"2026-07-20T00:00:00Z","price":24.75,"volume":38685900},{"date":"2026-07-21T00:00:00Z","price":24.940000534057617,"volume":27328800},{"date":"2026-07-22T00:00:00Z","price":24.81999969482422,"volume":32988300},{"date":"2026-07-23T00:00:00Z","price":25.010000228881836,"volume":30876700},{"date":"2026-07-24T00:00:00Z","price":24.540000915527344,"volume":28905700},{"date":"2026-07-27T00:00:00Z","price":24.670000076293945,"volume":38355200},{"date":"2026-07-28T00:00:00Z","price":25.25,"volume":49942700},{"date":"2026-07-29T00:00:00Z","price":25.149999618530273,"volume":30395000},{"date":"2026-07-30T00:00:00Z","price":24.90999984741211,"volume":44954500},{"date":"2026-07-31T00:00:00Z","price":25.010000228881836,"volume":45080200},{"date":"2026-08-03T00:00:00Z","price":25.030000686645508,"volume":40645800},{"date":"2026-08-04T00:00:00Z","price":25.40999984741211,"volume":62189500},{"date":"2026-08-05T00:00:00Z","price":25.809999465942383,"volume":47058300},{"date":"2026-08-06T00:00:00Z","price":26.200000762939453,"volume":51074500},{"date":"2026-08-07T00:00:00Z","price":26.760000228881836,"volume":42744100},{"date":"2026-08-10T00:00:00Z","price":27.049999237060547,"volume":49786800},{"date":"2026-08-11T00:00:00Z","price":26.6200008392334,"volume":37943600},{"date":"2026-08-12T00:00:00Z","price":26.309999465942383,"volume":32591400},{"date":"2026-08-13T00:00:00Z","price":26.799999237060547,"volume":35355800},{"date":"2026-08-14T00:00:00Z","price":26.790000915527344,"volume":23174200},{"date":"2026-08-17T00:00:00Z","price":26.8700008392334,"volume":29261200},{"date":"2026-08-18T00:00:00Z","price":27.25,"volume":34660100},{"date":"2026-08-19T00:00:00Z","price":28.239999771118164,"volume":59804200},{"date":"2026-08-20T00:00:00Z","price":27.790000915527344,"volume":29297000},{"date":"2026-08-21T00:00:00Z","price":28.06999969482422,"volume":37109600},{"date":"2026-08-24T00:00:00Z","price":27.969999313354492,"volume":23845600},{"date":"2026-08-25T00:00:00Z","price":28.56999969482422,"volume":31915700},{"date":"2026-08-26T00:00:00Z","price":28.299999237060547,"volume":35070000},{"date":"2026-08-27T00:00:00Z","price":28.020000457763672,"volume":31174400},{"date":"2026-08-28T00:00:00Z","price":27.959999084472656,"volume":27175800},{"date":"2026-08-31T00:00:00Z","price":28.459999084472656,"volume":45930300},{"date":"2026-09-01T00:00:00Z","price":28.549999237060547,"volume":42493400},{"date":"2026-09-02T00:00:00Z","price":29.020000457763672,"volume":39277900},{"date":"2026-09-03T00:00:00Z","price":28.809999465942383,"volume":26724300},{"date":"2026-09-04T00:00:00Z","price":28.450000762939453,"volume":23782900},{"date":"2026-09-08T00:00:00Z","price":27.790000915527344,"volume":31772900},{"date":"2026-09-09T00:00:00Z","price":27.780000686645508,"volume":29128600},{"date":"2026-09-10T00:00:00Z","price":27.649999618530273,"volume":28805300},{"date":"2026-09-11T00:00:00Z","price":27.719999313354492,"volume":25557200},{"date":"2026-09-14T00:00:00Z","price":27.719999313354492,"volume":28571600},{"date":"2026-09-15T00:00:00Z","price":27.549999237060547,"volume":40426600},{"date":"2026-09-16T00:00:00Z","price":27.459999084472656,"volume":26040900},{"date":"2026-09-17T00:00:00Z","price":27.639999389648438,"volume":29013800},{"date":"2026-09-18T00:00:00Z","price":27.65999984741211,"volume":75593400},{"date":"2026-09-21T00:00:00Z","price":27.739999771118164,"volume":28769800},{"date":"2026-09-22T00:00:00Z","price":27.93000030517578,"volume":26663500},{"date":"2026-09-23T00:00:00Z","price":28.18000030517578,"volume":33812900},{"date":"2026-09-24T00:00:00Z","price":28.40999984741211,"volume":34774700},{"date":"2026-09-25T00:00:00Z","price":28.670000076293945,"volume":27755200},{"date":"2026-09-28T00:00:00Z","price":28.719999313354492,"volume":24950500},{"date":"2026-09-29T00:00:00Z","price":28.719999313354492,"volume":33304600},{"date":"2026-09-30T00:00:00Z","price":28.520000457763672,"volume":33629100},{"date":"2026-10-01T00:00:00Z","price":28.1200008392334,"volume":30494200},{"date":"2026-10-02T00:00:00Z","price":27.799999237060547,"volume":35007900},{"date":"2026-10-05T00:00:00Z","price":27.40999984741211,"volume":33005400},{"date":"2026-10-06T00:00:00Z","price":27.5,"volume":24066100},{"date":"2026-10-07T00:00:00Z","price":28.0,"volume":31230400},{"date":"2026-10-08T00:00:00Z","price":27.81999969482422,"volume":44433400},{"date":"2026-10-09T00:00:00Z","price":28.280000686645508,"volume":23204100},{"date":"2026-10-12T00:00:00Z","price":28.399999618530273,"volume":18555600},{"date":"2026-10-13T00:00:00Z","price":28.3700008392334,"volume":26837200},{"date":"2026-10-14T00:00:00Z","price":29.209999084472656,"volume":39370500},{"date":"2026-10-15T00:00:00Z","price":29.440000534057617,"volume":32891000},{"date":"2026-10-16T00:00:00Z","price":29.579999923706055,"volume":28627500},{"date":"2026-10-19T00:00:00Z","price":29.440000534057617,"volume":20808300},{"date":"2026-10-20T00:00:00Z","price":30.110000610351562,"volume":34442200},{"date":"2026-10-21T00:00:00Z","price":29.850000381469727,"volume":22217700},{"date":"2026-10-22T00:00:00Z","price":30.420000076293945,"volume":28703400},{"date":"2026-10-23T00:00:00Z","price":30.030000686645508,"volume":29484100},{"date":"2026-10-26T00:00:00Z","price":29.790000915527344,"volume":25656300},{"date":"2026-10-27T00:00:00Z","price":29.799999237060547,"volume":25586900},{"date":"2026-10-28T00:00:00Z","price":29.450000762939453,"volume":27260400},{"date":"2026-10-29T00:00:00Z","price":29.950000762939453,"volume":34259400},{"date":"2026-10-30T00:00:00Z","price":30.520000457763672,"volume":45476900},{"date":"2026-11-02T00:00:00Z","price":30.670000076293945,"volume":50818500},{"date":"2026-11-03T00:00:00Z","price":30.0,"volume":53059300},{"date":"2026-11-04T00:00:00Z","price":30.790000915527344,"volume":49921000},{"date":"2026-11-05T00:00:00Z","price":29.8799991607666,"volume":52872200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.69,"return90d":25.125629023713024,"avgDollarVolume":960183225.7146654,"historyDays":277,"eligible":true,"volatility":21.28858053397451,"rsi14":52.41157043547056,"sma200":26.88960000038147,"relativeVolume":1.5688084788742385,"high52":30.790000915527344,"low52":23.670000076293945,"rank":93,"score":7.070707070707071,"peSource":"https://finance.yahoo.com/quote/PFE/","peFetchedAt":"2026-11-06T02:49:49.608115+00:00","peStatus":"reported"},{"ticker":"SAN","companyName":"Banco Santander S.A. Sponsored ADR (Spain)","sector":"Financials","price":12.010000228881836,"change":-0.05999946594238281,"changePercent":-0.4970958364490352,"marketCap":174709730810.0,"volume":14215500,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":10.420000076293945,"volume":2416700},{"date":"2025-10-02T00:00:00Z","price":10.15999984741211,"volume":3314900},{"date":"2025-10-03T00:00:00Z","price":10.289999961853027,"volume":2629200},{"date":"2025-10-06T00:00:00Z","price":10.109999656677246,"volume":5423900},{"date":"2025-10-07T00:00:00Z","price":9.970000267028809,"volume":4501300},{"date":"2025-10-08T00:00:00Z","price":10.109999656677246,"volume":3188200},{"date":"2025-10-09T00:00:00Z","price":9.9399995803833,"volume":2324000},{"date":"2025-10-10T00:00:00Z","price":9.75,"volume":4004600},{"date":"2025-10-13T00:00:00Z","price":10.039999961853027,"volume":4254300},{"date":"2025-10-14T00:00:00Z","price":9.930000305175781,"volume":4206200},{"date":"2025-10-15T00:00:00Z","price":9.869999885559082,"volume":2134000},{"date":"2025-10-16T00:00:00Z","price":9.899999618530273,"volume":4593600},{"date":"2025-10-17T00:00:00Z","price":9.770000457763672,"volume":2957700},{"date":"2025-10-20T00:00:00Z","price":9.869999885559082,"volume":2486300},{"date":"2025-10-21T00:00:00Z","price":9.649999618530273,"volume":3912200},{"date":"2025-10-22T00:00:00Z","price":9.770000457763672,"volume":2927300},{"date":"2025-10-23T00:00:00Z","price":9.699999809265137,"volume":2864800},{"date":"2025-10-24T00:00:00Z","price":9.670000076293945,"volume":2544500},{"date":"2025-10-27T00:00:00Z","price":9.869999885559082,"volume":3513900},{"date":"2025-10-28T00:00:00Z","price":10.0600004196167,"volume":3539600},{"date":"2025-10-29T00:00:00Z","price":10.350000381469727,"volume":3020100},{"date":"2025-10-30T00:00:00Z","price":10.239999771118164,"volume":3190600},{"date":"2025-10-31T00:00:00Z","price":10.149999618530273,"volume":2614100},{"date":"2025-11-03T00:00:00Z","price":10.180000305175781,"volume":2492300},{"date":"2025-11-04T00:00:00Z","price":10.010000228881836,"volume":3994300},{"date":"2025-11-05T00:00:00Z","price":10.220000267028809,"volume":3448400},{"date":"2025-11-06T00:00:00Z","price":10.289999961853027,"volume":2724000},{"date":"2025-11-07T00:00:00Z","price":10.350000381469727,"volume":2826700},{"date":"2025-11-10T00:00:00Z","price":10.649999618530273,"volume":3099600},{"date":"2025-11-11T00:00:00Z","price":10.770000457763672,"volume":3173100},{"date":"2025-11-12T00:00:00Z","price":11.029999732971191,"volume":3454500},{"date":"2025-11-13T00:00:00Z","price":10.930000305175781,"volume":3174000},{"date":"2025-11-14T00:00:00Z","price":10.75,"volume":4456700},{"date":"2025-11-17T00:00:00Z","price":10.399999618530273,"volume":4421900},{"date":"2025-11-18T00:00:00Z","price":10.170000076293945,"volume":3850400},{"date":"2025-11-19T00:00:00Z","price":10.279999732971191,"volume":2236400},{"date":"2025-11-20T00:00:00Z","price":10.0600004196167,"volume":3656500},{"date":"2025-11-21T00:00:00Z","price":10.170000076293945,"volume":3449400},{"date":"2025-11-24T00:00:00Z","price":10.140000343322754,"volume":2489700},{"date":"2025-11-25T00:00:00Z","price":10.460000038146973,"volume":2315900},{"date":"2025-11-26T00:00:00Z","price":10.680000305175781,"volume":2140900},{"date":"2025-11-28T00:00:00Z","price":10.729999542236328,"volume":1126900},{"date":"2025-12-01T00:00:00Z","price":10.829999923706055,"volume":3215300},{"date":"2025-12-02T00:00:00Z","price":11.0,"volume":3861300},{"date":"2025-12-03T00:00:00Z","price":10.930000305175781,"volume":2448700},{"date":"2025-12-04T00:00:00Z","price":11.039999961853027,"volume":1824300},{"date":"2025-12-05T00:00:00Z","price":10.970000267028809,"volume":2539300},{"date":"2025-12-08T00:00:00Z","price":11.010000228881836,"volume":2789800},{"date":"2025-12-09T00:00:00Z","price":11.010000228881836,"volume":2366800},{"date":"2025-12-10T00:00:00Z","price":11.300000190734863,"volume":3607100},{"date":"2025-12-11T00:00:00Z","price":11.5,"volume":4230600},{"date":"2025-12-12T00:00:00Z","price":11.359999656677246,"volume":2640600},{"date":"2025-12-15T00:00:00Z","price":11.600000381469727,"volume":2105200},{"date":"2025-12-16T00:00:00Z","price":11.510000228881836,"volume":2317300},{"date":"2025-12-17T00:00:00Z","price":11.5600004196167,"volume":2433300},{"date":"2025-12-18T00:00:00Z","price":11.65999984741211,"volume":2770900},{"date":"2025-12-19T00:00:00Z","price":11.699999809265137,"volume":3406400},{"date":"2025-12-22T00:00:00Z","price":11.720000267028809,"volume":2109800},{"date":"2025-12-23T00:00:00Z","price":11.819999694824219,"volume":2263000},{"date":"2025-12-24T00:00:00Z","price":11.880000114440918,"volume":1041900},{"date":"2025-12-26T00:00:00Z","price":11.8100004196167,"volume":2236100},{"date":"2025-12-29T00:00:00Z","price":11.680000305175781,"volume":2866700},{"date":"2025-12-30T00:00:00Z","price":11.84000015258789,"volume":2781800},{"date":"2025-12-31T00:00:00Z","price":11.729999542236328,"volume":1474000},{"date":"2026-01-02T00:00:00Z","price":12.069999694824219,"volume":3631100},{"date":"2026-01-05T00:00:00Z","price":12.09000015258789,"volume":2447000},{"date":"2026-01-06T00:00:00Z","price":11.930000305175781,"volume":6622200},{"date":"2026-01-07T00:00:00Z","price":11.800000190734863,"volume":3415000},{"date":"2026-01-08T00:00:00Z","price":11.930000305175781,"volume":3760200},{"date":"2026-01-09T00:00:00Z","price":11.880000114440918,"volume":2645500},{"date":"2026-01-12T00:00:00Z","price":12.140000343322754,"volume":3507200},{"date":"2026-01-13T00:00:00Z","price":12.1899995803833,"volume":3975000},{"date":"2026-01-14T00:00:00Z","price":12.220000267028809,"volume":4428400},{"date":"2026-01-15T00:00:00Z","price":12.109999656677246,"volume":3956600},{"date":"2026-01-16T00:00:00Z","price":12.229999542236328,"volume":3235600},{"date":"2026-01-20T00:00:00Z","price":11.9399995803833,"volume":4563800},{"date":"2026-01-21T00:00:00Z","price":12.180000305175781,"volume":3807200},{"date":"2026-01-22T00:00:00Z","price":12.430000305175781,"volume":3417200},{"date":"2026-01-23T00:00:00Z","price":12.399999618530273,"volume":2728900},{"date":"2026-01-26T00:00:00Z","price":12.670000076293945,"volume":2435500},{"date":"2026-01-27T00:00:00Z","price":13.050000190734863,"volume":4366600},{"date":"2026-01-28T00:00:00Z","price":12.680000305175781,"volume":4136000},{"date":"2026-01-29T00:00:00Z","price":12.8100004196167,"volume":4204200},{"date":"2026-01-30T00:00:00Z","price":12.75,"volume":4062600},{"date":"2026-02-02T00:00:00Z","price":13.0600004196167,"volume":3061100},{"date":"2026-02-03T00:00:00Z","price":12.229999542236328,"volume":61031100},{"date":"2026-02-04T00:00:00Z","price":12.430000305175781,"volume":52942800},{"date":"2026-02-05T00:00:00Z","price":12.229999542236328,"volume":34079900},{"date":"2026-02-06T00:00:00Z","price":12.710000038146973,"volume":25300900},{"date":"2026-02-09T00:00:00Z","price":12.800000190734863,"volume":16729200},{"date":"2026-02-10T00:00:00Z","price":12.729999542236328,"volume":12787400},{"date":"2026-02-11T00:00:00Z","price":12.359999656677246,"volume":16524900},{"date":"2026-02-12T00:00:00Z","price":12.050000190734863,"volume":17275500},{"date":"2026-02-13T00:00:00Z","price":11.859999656677246,"volume":15659700},{"date":"2026-02-17T00:00:00Z","price":12.3100004196167,"volume":10905600},{"date":"2026-02-18T00:00:00Z","price":12.529999732971191,"volume":10985900},{"date":"2026-02-19T00:00:00Z","price":12.369999885559082,"volume":9730200},{"date":"2026-02-20T00:00:00Z","price":12.75,"volume":14170900},{"date":"2026-02-23T00:00:00Z","price":12.729999542236328,"volume":18462800},{"date":"2026-02-24T00:00:00Z","price":12.510000228881836,"volume":15711400},{"date":"2026-02-25T00:00:00Z","price":13.210000038146973,"volume":16308200},{"date":"2026-02-26T00:00:00Z","price":12.9399995803833,"volume":20089600},{"date":"2026-02-27T00:00:00Z","price":12.359999656677246,"volume":24880800},{"date":"2026-03-02T00:00:00Z","price":11.960000038146973,"volume":18660200},{"date":"2026-03-03T00:00:00Z","price":11.029999732971191,"volume":36644700},{"date":"2026-03-04T00:00:00Z","price":11.569999694824219,"volume":26592700},{"date":"2026-03-05T00:00:00Z","price":11.199999809265137,"volume":20070000},{"date":"2026-03-06T00:00:00Z","price":11.0600004196167,"volume":18780700},{"date":"2026-03-09T00:00:00Z","price":11.199999809265137,"volume":21744800},{"date":"2026-03-10T00:00:00Z","price":11.5,"volume":25079200},{"date":"2026-03-11T00:00:00Z","price":11.369999885559082,"volume":17840600},{"date":"2026-03-12T00:00:00Z","price":10.989999771118164,"volume":17032000},{"date":"2026-03-13T00:00:00Z","price":10.770000457763672,"volume":12086100},{"date":"2026-03-16T00:00:00Z","price":10.90999984741211,"volume":10948600},{"date":"2026-03-17T00:00:00Z","price":11.0,"volume":8167400},{"date":"2026-03-18T00:00:00Z","price":11.0600004196167,"volume":20454700},{"date":"2026-03-19T00:00:00Z","price":10.9399995803833,"volume":17759800},{"date":"2026-03-20T00:00:00Z","price":10.529999732971191,"volume":14362800},{"date":"2026-03-23T00:00:00Z","price":11.149999618530273,"volume":15880800},{"date":"2026-03-24T00:00:00Z","price":10.899999618530273,"volume":12554400},{"date":"2026-03-25T00:00:00Z","price":11.1899995803833,"volume":8537100},{"date":"2026-03-26T00:00:00Z","price":10.770000457763672,"volume":8284100},{"date":"2026-03-27T00:00:00Z","price":10.649999618530273,"volume":12607900},{"date":"2026-03-30T00:00:00Z","price":10.699999809265137,"volume":10959100},{"date":"2026-03-31T00:00:00Z","price":11.279999732971191,"volume":15287600},{"date":"2026-04-01T00:00:00Z","price":11.569999694824219,"volume":15783900},{"date":"2026-04-02T00:00:00Z","price":11.40999984741211,"volume":7750500},{"date":"2026-04-06T00:00:00Z","price":11.520000457763672,"volume":6360800},{"date":"2026-04-07T00:00:00Z","price":11.420000076293945,"volume":12286100},{"date":"2026-04-08T00:00:00Z","price":12.199999809265137,"volume":12578400},{"date":"2026-04-09T00:00:00Z","price":12.180000305175781,"volume":11928300},{"date":"2026-04-10T00:00:00Z","price":12.199999809265137,"volume":10820900},{"date":"2026-04-13T00:00:00Z","price":12.319999694824219,"volume":9487400},{"date":"2026-04-14T00:00:00Z","price":12.5600004196167,"volume":5879000},{"date":"2026-04-15T00:00:00Z","price":12.489999771118164,"volume":9750800},{"date":"2026-04-16T00:00:00Z","price":12.300000190734863,"volume":7380000},{"date":"2026-04-17T00:00:00Z","price":12.880000114440918,"volume":8850200},{"date":"2026-04-20T00:00:00Z","price":12.680000305175781,"volume":6133400},{"date":"2026-04-21T00:00:00Z","price":12.329999923706055,"volume":10167300},{"date":"2026-04-22T00:00:00Z","price":12.260000228881836,"volume":5565000},{"date":"2026-04-23T00:00:00Z","price":11.890000343322754,"volume":7412300},{"date":"2026-04-24T00:00:00Z","price":11.960000038146973,"volume":7618500},{"date":"2026-04-27T00:00:00Z","price":12.0,"volume":4694700},{"date":"2026-04-28T00:00:00Z","price":12.069999694824219,"volume":7402000},{"date":"2026-04-29T00:00:00Z","price":11.979999542236328,"volume":7036700},{"date":"2026-04-30T00:00:00Z","price":12.1899995803833,"volume":8714300},{"date":"2026-05-01T00:00:00Z","price":12.069999694824219,"volume":5806900},{"date":"2026-05-04T00:00:00Z","price":11.550000190734863,"volume":11508500},{"date":"2026-05-05T00:00:00Z","price":11.880000114440918,"volume":5717600},{"date":"2026-05-06T00:00:00Z","price":12.399999618530273,"volume":7545700},{"date":"2026-05-07T00:00:00Z","price":12.180000305175781,"volume":6624300},{"date":"2026-05-08T00:00:00Z","price":12.279999732971191,"volume":5988800},{"date":"2026-05-11T00:00:00Z","price":12.130000114440918,"volume":5945000},{"date":"2026-05-12T00:00:00Z","price":12.020000457763672,"volume":6342500},{"date":"2026-05-13T00:00:00Z","price":11.9399995803833,"volume":6670700},{"date":"2026-05-14T00:00:00Z","price":11.84000015258789,"volume":5002600},{"date":"2026-05-15T00:00:00Z","price":11.739999771118164,"volume":4989700},{"date":"2026-05-18T00:00:00Z","price":11.859999656677246,"volume":6459700},{"date":"2026-05-19T00:00:00Z","price":11.779999732971191,"volume":5896200},{"date":"2026-05-20T00:00:00Z","price":12.380000114440918,"volume":9342400},{"date":"2026-05-21T00:00:00Z","price":12.329999923706055,"volume":18570600},{"date":"2026-05-22T00:00:00Z","price":12.039999961853027,"volume":16918600},{"date":"2026-05-26T00:00:00Z","price":12.489999771118164,"volume":14312200},{"date":"2026-05-27T00:00:00Z","price":12.59000015258789,"volume":8197700},{"date":"2026-05-28T00:00:00Z","price":12.40999984741211,"volume":6741000},{"date":"2026-05-29T00:00:00Z","price":12.479999542236328,"volume":10374000},{"date":"2026-06-01T00:00:00Z","price":12.34000015258789,"volume":10540400},{"date":"2026-06-02T00:00:00Z","price":12.40999984741211,"volume":7458600},{"date":"2026-06-03T00:00:00Z","price":12.15999984741211,"volume":7741200},{"date":"2026-06-04T00:00:00Z","price":12.470000267028809,"volume":4932300},{"date":"2026-06-05T00:00:00Z","price":12.149999618530273,"volume":8228000},{"date":"2026-06-08T00:00:00Z","price":12.15999984741211,"volume":6131700},{"date":"2026-06-09T00:00:00Z","price":12.270000457763672,"volume":11084700},{"date":"2026-06-10T00:00:00Z","price":11.920000076293945,"volume":10312800},{"date":"2026-06-11T00:00:00Z","price":12.5600004196167,"volume":10950100},{"date":"2026-06-12T00:00:00Z","price":12.869999885559082,"volume":8251200},{"date":"2026-06-15T00:00:00Z","price":13.140000343322754,"volume":8149700},{"date":"2026-06-16T00:00:00Z","price":13.380000114440918,"volume":6087100},{"date":"2026-06-17T00:00:00Z","price":13.329999923706055,"volume":15394700},{"date":"2026-06-18T00:00:00Z","price":13.5,"volume":11165400},{"date":"2026-06-22T00:00:00Z","price":13.710000038146973,"volume":6053200},{"date":"2026-06-23T00:00:00Z","price":13.600000381469727,"volume":7047600},{"date":"2026-06-24T00:00:00Z","price":13.369999885559082,"volume":7877100},{"date":"2026-06-25T00:00:00Z","price":13.380000114440918,"volume":6341200},{"date":"2026-06-26T00:00:00Z","price":13.390000343322754,"volume":6961500},{"date":"2026-06-29T00:00:00Z","price":13.649999618530273,"volume":7020200},{"date":"2026-06-30T00:00:00Z","price":13.800000190734863,"volume":6116400},{"date":"2026-07-01T00:00:00Z","price":13.8100004196167,"volume":11175000},{"date":"2026-07-02T00:00:00Z","price":13.949999809265137,"volume":8964400},{"date":"2026-07-06T00:00:00Z","price":14.369999885559082,"volume":7980200},{"date":"2026-07-07T00:00:00Z","price":14.1899995803833,"volume":8666200},{"date":"2026-07-08T00:00:00Z","price":13.569999694824219,"volume":14506300},{"date":"2026-07-09T00:00:00Z","price":13.789999961853027,"volume":6615400},{"date":"2026-07-10T00:00:00Z","price":13.869999885559082,"volume":5918100},{"date":"2026-07-13T00:00:00Z","price":13.65999984741211,"volume":7661400},{"date":"2026-07-14T00:00:00Z","price":13.630000114440918,"volume":7129500},{"date":"2026-07-15T00:00:00Z","price":13.819999694824219,"volume":10451400},{"date":"2026-07-16T00:00:00Z","price":13.619999885559082,"volume":12064400},{"date":"2026-07-17T00:00:00Z","price":13.550000190734863,"volume":8588500},{"date":"2026-07-20T00:00:00Z","price":13.319999694824219,"volume":6687200},{"date":"2026-07-21T00:00:00Z","price":13.649999618530273,"volume":7508900},{"date":"2026-07-22T00:00:00Z","price":13.739999771118164,"volume":19904700},{"date":"2026-07-23T00:00:00Z","price":13.210000038146973,"volume":9023500},{"date":"2026-07-24T00:00:00Z","price":13.539999961853027,"volume":6870300},{"date":"2026-07-27T00:00:00Z","price":13.989999771118164,"volume":10598500},{"date":"2026-07-28T00:00:00Z","price":13.979999542236328,"volume":7385500},{"date":"2026-07-29T00:00:00Z","price":13.380000114440918,"volume":8997200},{"date":"2026-07-30T00:00:00Z","price":14.109999656677246,"volume":13690600},{"date":"2026-07-31T00:00:00Z","price":14.100000381469727,"volume":11765500},{"date":"2026-08-03T00:00:00Z","price":14.449999809265137,"volume":12235200},{"date":"2026-08-04T00:00:00Z","price":14.470000267028809,"volume":10646100},{"date":"2026-08-05T00:00:00Z","price":14.640000343322754,"volume":28893800},{"date":"2026-08-06T00:00:00Z","price":14.649999618530273,"volume":16030700},{"date":"2026-08-07T00:00:00Z","price":14.699999809265137,"volume":15073700},{"date":"2026-08-10T00:00:00Z","price":14.6899995803833,"volume":11199400},{"date":"2026-08-11T00:00:00Z","price":14.710000038146973,"volume":11240700},{"date":"2026-08-12T00:00:00Z","price":14.819999694824219,"volume":9218800},{"date":"2026-08-13T00:00:00Z","price":14.779999732971191,"volume":15551800},{"date":"2026-08-14T00:00:00Z","price":14.760000228881836,"volume":16916500},{"date":"2026-08-17T00:00:00Z","price":14.59000015258789,"volume":15344700},{"date":"2026-08-18T00:00:00Z","price":14.239999771118164,"volume":50847100},{"date":"2026-08-19T00:00:00Z","price":14.170000076293945,"volume":73490600},{"date":"2026-08-20T00:00:00Z","price":14.210000038146973,"volume":22721700},{"date":"2026-08-21T00:00:00Z","price":14.59000015258789,"volume":18884000},{"date":"2026-08-24T00:00:00Z","price":14.720000267028809,"volume":31206900},{"date":"2026-08-25T00:00:00Z","price":14.630000114440918,"volume":14316800},{"date":"2026-08-26T00:00:00Z","price":14.699999809265137,"volume":15188100},{"date":"2026-08-27T00:00:00Z","price":14.550000190734863,"volume":13705700},{"date":"2026-08-28T00:00:00Z","price":14.670000076293945,"volume":8747100},{"date":"2026-08-31T00:00:00Z","price":14.5600004196167,"volume":8269400},{"date":"2026-09-01T00:00:00Z","price":14.380000114440918,"volume":8677500},{"date":"2026-09-02T00:00:00Z","price":14.75,"volume":8677800},{"date":"2026-09-03T00:00:00Z","price":15.050000190734863,"volume":8788300},{"date":"2026-09-04T00:00:00Z","price":14.930000305175781,"volume":8277400},{"date":"2026-09-08T00:00:00Z","price":14.859999656677246,"volume":6488600},{"date":"2026-09-09T00:00:00Z","price":14.680000305175781,"volume":6007900},{"date":"2026-09-10T00:00:00Z","price":14.630000114440918,"volume":6340400},{"date":"2026-09-11T00:00:00Z","price":14.960000038146973,"volume":6576600},{"date":"2026-09-14T00:00:00Z","price":14.739999771118164,"volume":9659300},{"date":"2026-09-15T00:00:00Z","price":14.649999618530273,"volume":6849700},{"date":"2026-09-16T00:00:00Z","price":14.399999618530273,"volume":6214300},{"date":"2026-09-17T00:00:00Z","price":14.819999694824219,"volume":6805300},{"date":"2026-09-18T00:00:00Z","price":14.3100004196167,"volume":5254300},{"date":"2026-09-21T00:00:00Z","price":14.619999885559082,"volume":6225000},{"date":"2026-09-22T00:00:00Z","price":14.489999771118164,"volume":8723500},{"date":"2026-09-23T00:00:00Z","price":14.199999809265137,"volume":7437400},{"date":"2026-09-24T00:00:00Z","price":14.279999732971191,"volume":8726300},{"date":"2026-09-25T00:00:00Z","price":14.420000076293945,"volume":7995400},{"date":"2026-09-28T00:00:00Z","price":14.220000267028809,"volume":8121900},{"date":"2026-09-29T00:00:00Z","price":14.1899995803833,"volume":6066300},{"date":"2026-09-30T00:00:00Z","price":13.829999923706055,"volume":6465500},{"date":"2026-10-01T00:00:00Z","price":13.279999732971191,"volume":10208400},{"date":"2026-10-02T00:00:00Z","price":13.359999656677246,"volume":6532900},{"date":"2026-10-05T00:00:00Z","price":13.899999618530273,"volume":20933800},{"date":"2026-10-06T00:00:00Z","price":14.010000228881836,"volume":10238700},{"date":"2026-10-07T00:00:00Z","price":13.65999984741211,"volume":10858000},{"date":"2026-10-08T00:00:00Z","price":13.479999542236328,"volume":10644500},{"date":"2026-10-09T00:00:00Z","price":13.489999771118164,"volume":7354700},{"date":"2026-10-12T00:00:00Z","price":13.479999542236328,"volume":5758700},{"date":"2026-10-13T00:00:00Z","price":13.550000190734863,"volume":9811700},{"date":"2026-10-14T00:00:00Z","price":13.40999984741211,"volume":9190100},{"date":"2026-10-15T00:00:00Z","price":13.460000038146973,"volume":6674100},{"date":"2026-10-16T00:00:00Z","price":13.300000190734863,"volume":5324100},{"date":"2026-10-19T00:00:00Z","price":13.020000457763672,"volume":4369200},{"date":"2026-10-20T00:00:00Z","price":13.130000114440918,"volume":6638700},{"date":"2026-10-21T00:00:00Z","price":13.289999961853027,"volume":5885100},{"date":"2026-10-22T00:00:00Z","price":12.899999618530273,"volume":6706000},{"date":"2026-10-23T00:00:00Z","price":12.84000015258789,"volume":6689300},{"date":"2026-10-26T00:00:00Z","price":12.369999885559082,"volume":14260100},{"date":"2026-10-27T00:00:00Z","price":12.470000267028809,"volume":8778700},{"date":"2026-10-28T00:00:00Z","price":11.6899995803833,"volume":14878100},{"date":"2026-10-29T00:00:00Z","price":11.75,"volume":11974600},{"date":"2026-10-30T00:00:00Z","price":11.1899995803833,"volume":10248400},{"date":"2026-11-02T00:00:00Z","price":11.460000038146973,"volume":10924700},{"date":"2026-11-03T00:00:00Z","price":11.34000015258789,"volume":6719600},{"date":"2026-11-04T00:00:00Z","price":12.069999694824219,"volume":7930800},{"date":"2026-11-05T00:00:00Z","price":12.010000228881836,"volume":14215500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.33,"return90d":-13.034034294293118,"avgDollarVolume":162554992.90848535,"historyDays":277,"eligible":true,"volatility":32.736610051404966,"rsi14":34.457833927866844,"sma200":12.937599954605103,"relativeVolume":1.2185103877470913,"high52":15.050000190734863,"low52":10.0600004196167,"rank":94,"score":6.0606060606060606,"peSource":"https://finance.yahoo.com/quote/SAN/","peFetchedAt":"2026-11-06T02:49:49.724458+00:00","peStatus":"reported"},{"ticker":"WMB","companyName":"Williams Companies Inc. (The) Common Stock","sector":"Utilities","price":64.25,"change":-3.6100006103515625,"changePercent":-5.319776861011228,"marketCap":172347640412.0,"volume":17199300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":63.689998626708984,"volume":5584000},{"date":"2025-10-02T00:00:00Z","price":64.05999755859375,"volume":10030700},{"date":"2025-10-03T00:00:00Z","price":64.4800033569336,"volume":6551100},{"date":"2025-10-06T00:00:00Z","price":63.58000183105469,"volume":6239100},{"date":"2025-10-07T00:00:00Z","price":63.970001220703125,"volume":5304700},{"date":"2025-10-08T00:00:00Z","price":63.5,"volume":5747700},{"date":"2025-10-09T00:00:00Z","price":63.099998474121094,"volume":6974500},{"date":"2025-10-10T00:00:00Z","price":62.61000061035156,"volume":6919500},{"date":"2025-10-13T00:00:00Z","price":62.68000030517578,"volume":4790000},{"date":"2025-10-14T00:00:00Z","price":62.36000061035156,"volume":4536200},{"date":"2025-10-15T00:00:00Z","price":63.779998779296875,"volume":5847100},{"date":"2025-10-16T00:00:00Z","price":62.529998779296875,"volume":5351600},{"date":"2025-10-17T00:00:00Z","price":62.459999084472656,"volume":5744800},{"date":"2025-10-20T00:00:00Z","price":63.060001373291016,"volume":5013000},{"date":"2025-10-21T00:00:00Z","price":62.34000015258789,"volume":3797600},{"date":"2025-10-22T00:00:00Z","price":62.15999984741211,"volume":6243800},{"date":"2025-10-23T00:00:00Z","price":58.93000030517578,"volume":12947500},{"date":"2025-10-24T00:00:00Z","price":57.47999954223633,"volume":12395000},{"date":"2025-10-27T00:00:00Z","price":57.66999816894531,"volume":7809100},{"date":"2025-10-28T00:00:00Z","price":57.59000015258789,"volume":6877500},{"date":"2025-10-29T00:00:00Z","price":56.97999954223633,"volume":7890600},{"date":"2025-10-30T00:00:00Z","price":57.619998931884766,"volume":9956700},{"date":"2025-10-31T00:00:00Z","price":57.869998931884766,"volume":7130800},{"date":"2025-11-03T00:00:00Z","price":59.029998779296875,"volume":10167400},{"date":"2025-11-04T00:00:00Z","price":56.5099983215332,"volume":15114700},{"date":"2025-11-05T00:00:00Z","price":57.540000915527344,"volume":10052900},{"date":"2025-11-06T00:00:00Z","price":57.939998626708984,"volume":6301600},{"date":"2025-11-07T00:00:00Z","price":59.58000183105469,"volume":9729800},{"date":"2025-11-10T00:00:00Z","price":60.599998474121094,"volume":7619500},{"date":"2025-11-11T00:00:00Z","price":60.599998474121094,"volume":6416500},{"date":"2025-11-12T00:00:00Z","price":60.43000030517578,"volume":6664600},{"date":"2025-11-13T00:00:00Z","price":59.59000015258789,"volume":8415300},{"date":"2025-11-14T00:00:00Z","price":60.9900016784668,"volume":7667500},{"date":"2025-11-17T00:00:00Z","price":59.90999984741211,"volume":6198400},{"date":"2025-11-18T00:00:00Z","price":59.16999816894531,"volume":7299400},{"date":"2025-11-19T00:00:00Z","price":58.88999938964844,"volume":6273000},{"date":"2025-11-20T00:00:00Z","price":58.90999984741211,"volume":8023800},{"date":"2025-11-21T00:00:00Z","price":59.61000061035156,"volume":8195100},{"date":"2025-11-24T00:00:00Z","price":59.43000030517578,"volume":12396600},{"date":"2025-11-25T00:00:00Z","price":59.369998931884766,"volume":5778400},{"date":"2025-11-26T00:00:00Z","price":60.220001220703125,"volume":5095600},{"date":"2025-11-28T00:00:00Z","price":60.93000030517578,"volume":2353500},{"date":"2025-12-01T00:00:00Z","price":61.439998626708984,"volume":5311600},{"date":"2025-12-02T00:00:00Z","price":60.209999084472656,"volume":4981300},{"date":"2025-12-03T00:00:00Z","price":61.54999923706055,"volume":7621300},{"date":"2025-12-04T00:00:00Z","price":63.65999984741211,"volume":11288500},{"date":"2025-12-05T00:00:00Z","price":62.810001373291016,"volume":7578900},{"date":"2025-12-08T00:00:00Z","price":61.95000076293945,"volume":6202200},{"date":"2025-12-09T00:00:00Z","price":61.54999923706055,"volume":4794400},{"date":"2025-12-10T00:00:00Z","price":60.5,"volume":7059200},{"date":"2025-12-11T00:00:00Z","price":60.91999816894531,"volume":4913600},{"date":"2025-12-12T00:00:00Z","price":59.7400016784668,"volume":7311000},{"date":"2025-12-15T00:00:00Z","price":59.47999954223633,"volume":7624700},{"date":"2025-12-16T00:00:00Z","price":58.40999984741211,"volume":7786900},{"date":"2025-12-17T00:00:00Z","price":58.84000015258789,"volume":7482700},{"date":"2025-12-18T00:00:00Z","price":58.65999984741211,"volume":6624000},{"date":"2025-12-19T00:00:00Z","price":58.2599983215332,"volume":12646200},{"date":"2025-12-22T00:00:00Z","price":58.91999816894531,"volume":5570600},{"date":"2025-12-23T00:00:00Z","price":59.75,"volume":6099100},{"date":"2025-12-24T00:00:00Z","price":59.459999084472656,"volume":2814500},{"date":"2025-12-26T00:00:00Z","price":59.52000045776367,"volume":2660600},{"date":"2025-12-29T00:00:00Z","price":59.79999923706055,"volume":4175000},{"date":"2025-12-30T00:00:00Z","price":60.15999984741211,"volume":3535000},{"date":"2025-12-31T00:00:00Z","price":60.11000061035156,"volume":4150000},{"date":"2026-01-02T00:00:00Z","price":60.849998474121094,"volume":4329900},{"date":"2026-01-05T00:00:00Z","price":61.15999984741211,"volume":7238100},{"date":"2026-01-06T00:00:00Z","price":59.5,"volume":11222100},{"date":"2026-01-07T00:00:00Z","price":60.38999938964844,"volume":7237700},{"date":"2026-01-08T00:00:00Z","price":61.150001525878906,"volume":7191600},{"date":"2026-01-09T00:00:00Z","price":60.31999969482422,"volume":7933900},{"date":"2026-01-12T00:00:00Z","price":59.560001373291016,"volume":7728700},{"date":"2026-01-13T00:00:00Z","price":60.4900016784668,"volume":5691700},{"date":"2026-01-14T00:00:00Z","price":60.709999084472656,"volume":8956600},{"date":"2026-01-15T00:00:00Z","price":60.290000915527344,"volume":4745700},{"date":"2026-01-16T00:00:00Z","price":61.54999923706055,"volume":8945000},{"date":"2026-01-20T00:00:00Z","price":61.5099983215332,"volume":6828400},{"date":"2026-01-21T00:00:00Z","price":63.18000030517578,"volume":6993600},{"date":"2026-01-22T00:00:00Z","price":63.720001220703125,"volume":5881100},{"date":"2026-01-23T00:00:00Z","price":64.95999908447266,"volume":7911000},{"date":"2026-01-26T00:00:00Z","price":64.29000091552734,"volume":7559700},{"date":"2026-01-27T00:00:00Z","price":65.4800033569336,"volume":8716800},{"date":"2026-01-28T00:00:00Z","price":66.91999816894531,"volume":5959000},{"date":"2026-01-29T00:00:00Z","price":67.23999786376953,"volume":7018100},{"date":"2026-01-30T00:00:00Z","price":67.26000213623047,"volume":7985300},{"date":"2026-02-02T00:00:00Z","price":66.33999633789062,"volume":6006900},{"date":"2026-02-03T00:00:00Z","price":68.5,"volume":9248700},{"date":"2026-02-04T00:00:00Z","price":66.45999908447266,"volume":12624700},{"date":"2026-02-05T00:00:00Z","price":67.41999816894531,"volume":9138000},{"date":"2026-02-06T00:00:00Z","price":66.91999816894531,"volume":13880500},{"date":"2026-02-09T00:00:00Z","price":67.8499984741211,"volume":9728400},{"date":"2026-02-10T00:00:00Z","price":68.83999633789062,"volume":15583700},{"date":"2026-02-11T00:00:00Z","price":71.12000274658203,"volume":11656400},{"date":"2026-02-12T00:00:00Z","price":71.12999725341797,"volume":7229900},{"date":"2026-02-13T00:00:00Z","price":72.27999877929688,"volume":5874500},{"date":"2026-02-17T00:00:00Z","price":71.95999908447266,"volume":6808600},{"date":"2026-02-18T00:00:00Z","price":72.13999938964844,"volume":7867000},{"date":"2026-02-19T00:00:00Z","price":72.16999816894531,"volume":6657600},{"date":"2026-02-20T00:00:00Z","price":72.9800033569336,"volume":5917800},{"date":"2026-02-23T00:00:00Z","price":72.9800033569336,"volume":4963400},{"date":"2026-02-24T00:00:00Z","price":73.5,"volume":5778000},{"date":"2026-02-25T00:00:00Z","price":73.97000122070312,"volume":5333700},{"date":"2026-02-26T00:00:00Z","price":74.7699966430664,"volume":6610300},{"date":"2026-02-27T00:00:00Z","price":74.72000122070312,"volume":10392900},{"date":"2026-03-02T00:00:00Z","price":76.26000213623047,"volume":6521800},{"date":"2026-03-03T00:00:00Z","price":75.87999725341797,"volume":8140400},{"date":"2026-03-04T00:00:00Z","price":75.7699966430664,"volume":5518200},{"date":"2026-03-05T00:00:00Z","price":74.7699966430664,"volume":7131100},{"date":"2026-03-06T00:00:00Z","price":74.23999786376953,"volume":6883500},{"date":"2026-03-09T00:00:00Z","price":73.18000030517578,"volume":9302300},{"date":"2026-03-10T00:00:00Z","price":73.83999633789062,"volume":6862600},{"date":"2026-03-11T00:00:00Z","price":74.4000015258789,"volume":4805600},{"date":"2026-03-12T00:00:00Z","price":73.5199966430664,"volume":5650400},{"date":"2026-03-13T00:00:00Z","price":73.33999633789062,"volume":4885300},{"date":"2026-03-16T00:00:00Z","price":73.88999938964844,"volume":5717200},{"date":"2026-03-17T00:00:00Z","price":73.69000244140625,"volume":4953000},{"date":"2026-03-18T00:00:00Z","price":72.80000305175781,"volume":4628100},{"date":"2026-03-19T00:00:00Z","price":74.05999755859375,"volume":6635000},{"date":"2026-03-20T00:00:00Z","price":72.41000366210938,"volume":12677300},{"date":"2026-03-23T00:00:00Z","price":73.5999984741211,"volume":6519400},{"date":"2026-03-24T00:00:00Z","price":74.45999908447266,"volume":4725800},{"date":"2026-03-25T00:00:00Z","price":73.80999755859375,"volume":5035800},{"date":"2026-03-26T00:00:00Z","price":74.05999755859375,"volume":4615200},{"date":"2026-03-27T00:00:00Z","price":73.58000183105469,"volume":6492600},{"date":"2026-03-30T00:00:00Z","price":72.47000122070312,"volume":6496700},{"date":"2026-03-31T00:00:00Z","price":72.77999877929688,"volume":9483500},{"date":"2026-04-01T00:00:00Z","price":71.83000183105469,"volume":8063000},{"date":"2026-04-02T00:00:00Z","price":72.0,"volume":5356400},{"date":"2026-04-06T00:00:00Z","price":72.58999633789062,"volume":4272900},{"date":"2026-04-07T00:00:00Z","price":74.04000091552734,"volume":5574300},{"date":"2026-04-08T00:00:00Z","price":73.01000213623047,"volume":8874600},{"date":"2026-04-09T00:00:00Z","price":72.81999969482422,"volume":5188600},{"date":"2026-04-10T00:00:00Z","price":72.73999786376953,"volume":5313300},{"date":"2026-04-13T00:00:00Z","price":71.54000091552734,"volume":5426700},{"date":"2026-04-14T00:00:00Z","price":71.44000244140625,"volume":4847900},{"date":"2026-04-15T00:00:00Z","price":70.76000213623047,"volume":4458600},{"date":"2026-04-16T00:00:00Z","price":70.86000061035156,"volume":5089300},{"date":"2026-04-17T00:00:00Z","price":71.1500015258789,"volume":7861300},{"date":"2026-04-20T00:00:00Z","price":70.91000366210938,"volume":4691700},{"date":"2026-04-21T00:00:00Z","price":70.43000030517578,"volume":5258200},{"date":"2026-04-22T00:00:00Z","price":71.0999984741211,"volume":5143300},{"date":"2026-04-23T00:00:00Z","price":71.6500015258789,"volume":5662100},{"date":"2026-04-24T00:00:00Z","price":72.18000030517578,"volume":4053400},{"date":"2026-04-27T00:00:00Z","price":71.61000061035156,"volume":6490600},{"date":"2026-04-28T00:00:00Z","price":73.04000091552734,"volume":6301700},{"date":"2026-04-29T00:00:00Z","price":73.31999969482422,"volume":5591300},{"date":"2026-04-30T00:00:00Z","price":76.30999755859375,"volume":8829200},{"date":"2026-05-01T00:00:00Z","price":75.54000091552734,"volume":4621200},{"date":"2026-05-04T00:00:00Z","price":75.41000366210938,"volume":7588900},{"date":"2026-05-05T00:00:00Z","price":76.12000274658203,"volume":9109800},{"date":"2026-05-06T00:00:00Z","price":73.76000213623047,"volume":8162400},{"date":"2026-05-07T00:00:00Z","price":72.94999694824219,"volume":7202200},{"date":"2026-05-08T00:00:00Z","price":71.95999908447266,"volume":4721800},{"date":"2026-05-11T00:00:00Z","price":74.18000030517578,"volume":5815100},{"date":"2026-05-12T00:00:00Z","price":74.7300033569336,"volume":5928000},{"date":"2026-05-13T00:00:00Z","price":75.70999908447266,"volume":6218800},{"date":"2026-05-14T00:00:00Z","price":77.69000244140625,"volume":6371000},{"date":"2026-05-15T00:00:00Z","price":77.72000122070312,"volume":9316200},{"date":"2026-05-18T00:00:00Z","price":77.69000244140625,"volume":6753000},{"date":"2026-05-19T00:00:00Z","price":79.4000015258789,"volume":8359500},{"date":"2026-05-20T00:00:00Z","price":77.87999725341797,"volume":6545500},{"date":"2026-05-21T00:00:00Z","price":77.5199966430664,"volume":4178700},{"date":"2026-05-22T00:00:00Z","price":78.47000122070312,"volume":6201200},{"date":"2026-05-26T00:00:00Z","price":76.33999633789062,"volume":5580600},{"date":"2026-05-27T00:00:00Z","price":74.37000274658203,"volume":6180200},{"date":"2026-05-28T00:00:00Z","price":73.12999725341797,"volume":7242200},{"date":"2026-05-29T00:00:00Z","price":71.38999938964844,"volume":11256700},{"date":"2026-06-01T00:00:00Z","price":70.04000091552734,"volume":7461400},{"date":"2026-06-02T00:00:00Z","price":71.30999755859375,"volume":5416300},{"date":"2026-06-03T00:00:00Z","price":71.66000366210938,"volume":7550600},{"date":"2026-06-04T00:00:00Z","price":72.43000030517578,"volume":6557800},{"date":"2026-06-05T00:00:00Z","price":71.95999908447266,"volume":5749600},{"date":"2026-06-08T00:00:00Z","price":71.58999633789062,"volume":4499800},{"date":"2026-06-09T00:00:00Z","price":71.58999633789062,"volume":6312700},{"date":"2026-06-10T00:00:00Z","price":72.26000213623047,"volume":4277700},{"date":"2026-06-11T00:00:00Z","price":71.62000274658203,"volume":4392600},{"date":"2026-06-12T00:00:00Z","price":72.08000183105469,"volume":5518500},{"date":"2026-06-15T00:00:00Z","price":71.48999786376953,"volume":5888500},{"date":"2026-06-16T00:00:00Z","price":71.4800033569336,"volume":5835500},{"date":"2026-06-17T00:00:00Z","price":71.25,"volume":5021300},{"date":"2026-06-18T00:00:00Z","price":73.12000274658203,"volume":15180100},{"date":"2026-06-22T00:00:00Z","price":74.94999694824219,"volume":11264100},{"date":"2026-06-23T00:00:00Z","price":75.79000091552734,"volume":7972500},{"date":"2026-06-24T00:00:00Z","price":75.87000274658203,"volume":7702600},{"date":"2026-06-25T00:00:00Z","price":77.52999877929688,"volume":6481200},{"date":"2026-06-26T00:00:00Z","price":77.91999816894531,"volume":13012500},{"date":"2026-06-29T00:00:00Z","price":75.05999755859375,"volume":13124700},{"date":"2026-06-30T00:00:00Z","price":74.33999633789062,"volume":12491800},{"date":"2026-07-01T00:00:00Z","price":72.7699966430664,"volume":8557200},{"date":"2026-07-02T00:00:00Z","price":73.13999938964844,"volume":6556100},{"date":"2026-07-06T00:00:00Z","price":72.81999969482422,"volume":5696300},{"date":"2026-07-07T00:00:00Z","price":75.08000183105469,"volume":6918700},{"date":"2026-07-08T00:00:00Z","price":75.2699966430664,"volume":5626300},{"date":"2026-07-09T00:00:00Z","price":75.44999694824219,"volume":5947600},{"date":"2026-07-10T00:00:00Z","price":75.0199966430664,"volume":4016700},{"date":"2026-07-13T00:00:00Z","price":74.45999908447266,"volume":8561900},{"date":"2026-07-14T00:00:00Z","price":75.9800033569336,"volume":5996400},{"date":"2026-07-15T00:00:00Z","price":74.37999725341797,"volume":6233600},{"date":"2026-07-16T00:00:00Z","price":74.7300033569336,"volume":7273400},{"date":"2026-07-17T00:00:00Z","price":73.37999725341797,"volume":8904700},{"date":"2026-07-20T00:00:00Z","price":74.16000366210938,"volume":5490200},{"date":"2026-07-21T00:00:00Z","price":73.36000061035156,"volume":6067800},{"date":"2026-07-22T00:00:00Z","price":74.48999786376953,"volume":6157600},{"date":"2026-07-23T00:00:00Z","price":75.25,"volume":4800900},{"date":"2026-07-24T00:00:00Z","price":74.0,"volume":6108600},{"date":"2026-07-27T00:00:00Z","price":70.79000091552734,"volume":8262600},{"date":"2026-07-28T00:00:00Z","price":70.16000366210938,"volume":7852300},{"date":"2026-07-29T00:00:00Z","price":70.12999725341797,"volume":5299100},{"date":"2026-07-30T00:00:00Z","price":70.91000366210938,"volume":6248400},{"date":"2026-07-31T00:00:00Z","price":71.54000091552734,"volume":7249400},{"date":"2026-08-03T00:00:00Z","price":70.43000030517578,"volume":7524500},{"date":"2026-08-04T00:00:00Z","price":71.51000213623047,"volume":13763600},{"date":"2026-08-05T00:00:00Z","price":71.80999755859375,"volume":6230900},{"date":"2026-08-06T00:00:00Z","price":71.76000213623047,"volume":7333600},{"date":"2026-08-07T00:00:00Z","price":70.4000015258789,"volume":4592600},{"date":"2026-08-10T00:00:00Z","price":71.8499984741211,"volume":4882800},{"date":"2026-08-11T00:00:00Z","price":72.30999755859375,"volume":3396700},{"date":"2026-08-12T00:00:00Z","price":73.69999694824219,"volume":4550900},{"date":"2026-08-13T00:00:00Z","price":73.04000091552734,"volume":3942800},{"date":"2026-08-14T00:00:00Z","price":75.19999694824219,"volume":6043300},{"date":"2026-08-17T00:00:00Z","price":73.44999694824219,"volume":7940300},{"date":"2026-08-18T00:00:00Z","price":75.12999725341797,"volume":5034800},{"date":"2026-08-19T00:00:00Z","price":73.23999786376953,"volume":5424800},{"date":"2026-08-20T00:00:00Z","price":71.68000030517578,"volume":6408800},{"date":"2026-08-21T00:00:00Z","price":70.48999786376953,"volume":7586800},{"date":"2026-08-24T00:00:00Z","price":70.97000122070312,"volume":5508200},{"date":"2026-08-25T00:00:00Z","price":71.08000183105469,"volume":7010800},{"date":"2026-08-26T00:00:00Z","price":74.41000366210938,"volume":8291100},{"date":"2026-08-27T00:00:00Z","price":74.19000244140625,"volume":7562000},{"date":"2026-08-28T00:00:00Z","price":73.7300033569336,"volume":4693100},{"date":"2026-08-31T00:00:00Z","price":75.05000305175781,"volume":20164300},{"date":"2026-09-01T00:00:00Z","price":75.2300033569336,"volume":7316300},{"date":"2026-09-02T00:00:00Z","price":75.16000366210938,"volume":8804200},{"date":"2026-09-03T00:00:00Z","price":74.05000305175781,"volume":6426700},{"date":"2026-09-04T00:00:00Z","price":74.1500015258789,"volume":7513800},{"date":"2026-09-08T00:00:00Z","price":75.83000183105469,"volume":7019000},{"date":"2026-09-09T00:00:00Z","price":75.1500015258789,"volume":6617100},{"date":"2026-09-10T00:00:00Z","price":72.81999969482422,"volume":6315400},{"date":"2026-09-11T00:00:00Z","price":72.8499984741211,"volume":8330200},{"date":"2026-09-14T00:00:00Z","price":71.94999694824219,"volume":8848000},{"date":"2026-09-15T00:00:00Z","price":71.62999725341797,"volume":7553400},{"date":"2026-09-16T00:00:00Z","price":70.9000015258789,"volume":9240900},{"date":"2026-09-17T00:00:00Z","price":71.80999755859375,"volume":5923200},{"date":"2026-09-18T00:00:00Z","price":72.05000305175781,"volume":19558200},{"date":"2026-09-21T00:00:00Z","price":71.6500015258789,"volume":5195200},{"date":"2026-09-22T00:00:00Z","price":70.9800033569336,"volume":5409100},{"date":"2026-09-23T00:00:00Z","price":71.11000061035156,"volume":5176600},{"date":"2026-09-24T00:00:00Z","price":70.58000183105469,"volume":4369100},{"date":"2026-09-25T00:00:00Z","price":69.26000213623047,"volume":6433300},{"date":"2026-09-28T00:00:00Z","price":68.9800033569336,"volume":5586500},{"date":"2026-09-29T00:00:00Z","price":68.62999725341797,"volume":6697000},{"date":"2026-09-30T00:00:00Z","price":67.97000122070312,"volume":9586200},{"date":"2026-10-01T00:00:00Z","price":69.22000122070312,"volume":7208900},{"date":"2026-10-02T00:00:00Z","price":70.54000091552734,"volume":8295700},{"date":"2026-10-05T00:00:00Z","price":70.80999755859375,"volume":5803300},{"date":"2026-10-06T00:00:00Z","price":72.38999938964844,"volume":6439200},{"date":"2026-10-07T00:00:00Z","price":71.45999908447266,"volume":5173400},{"date":"2026-10-08T00:00:00Z","price":72.33999633789062,"volume":9576300},{"date":"2026-10-09T00:00:00Z","price":72.66999816894531,"volume":7076900},{"date":"2026-10-12T00:00:00Z","price":74.16999816894531,"volume":7523300},{"date":"2026-10-13T00:00:00Z","price":74.56999969482422,"volume":6950600},{"date":"2026-10-14T00:00:00Z","price":72.80000305175781,"volume":10634500},{"date":"2026-10-15T00:00:00Z","price":69.22000122070312,"volume":12680700},{"date":"2026-10-16T00:00:00Z","price":71.27999877929688,"volume":10444900},{"date":"2026-10-19T00:00:00Z","price":70.37999725341797,"volume":6156200},{"date":"2026-10-20T00:00:00Z","price":70.33000183105469,"volume":7672300},{"date":"2026-10-21T00:00:00Z","price":72.80000305175781,"volume":8255600},{"date":"2026-10-22T00:00:00Z","price":70.62999725341797,"volume":8901400},{"date":"2026-10-23T00:00:00Z","price":71.69999694824219,"volume":5912200},{"date":"2026-10-26T00:00:00Z","price":71.75,"volume":5095200},{"date":"2026-10-27T00:00:00Z","price":74.08999633789062,"volume":11995800},{"date":"2026-10-28T00:00:00Z","price":74.2699966430664,"volume":8361600},{"date":"2026-10-29T00:00:00Z","price":74.87999725341797,"volume":6919300},{"date":"2026-10-30T00:00:00Z","price":74.3499984741211,"volume":7632200},{"date":"2026-11-02T00:00:00Z","price":71.19000244140625,"volume":9021900},{"date":"2026-11-03T00:00:00Z","price":72.47000122070312,"volume":11688100},{"date":"2026-11-04T00:00:00Z","price":67.86000061035156,"volume":20551200},{"date":"2026-11-05T00:00:00Z","price":64.25,"volume":17199300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":25.3,"return90d":-11.708117405661856,"avgDollarVolume":570230244.1901677,"historyDays":277,"eligible":true,"volatility":34.11054499187489,"rsi14":34.73730101623673,"sma200":72.56609992980957,"relativeVolume":2.16914689361559,"high52":79.4000015258789,"low52":57.540000915527344,"rank":95,"score":5.05050505050505,"peSource":"https://finance.yahoo.com/quote/WMB/","peFetchedAt":"2026-11-06T02:49:50.018648+00:00","peStatus":"reported"},{"ticker":"TMUS","companyName":"T-Mobile US Inc. Common Stock","sector":"Communication Services","price":160.58999633789062,"change":1.4199981689453125,"changePercent":0.8921267734376181,"marketCap":168604415126.0,"volume":7645400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":233.25999450683594,"volume":5206700},{"date":"2025-10-02T00:00:00Z","price":230.13999938964844,"volume":4325500},{"date":"2025-10-03T00:00:00Z","price":230.27000427246094,"volume":3767100},{"date":"2025-10-06T00:00:00Z","price":224.9600067138672,"volume":6171700},{"date":"2025-10-07T00:00:00Z","price":227.67999267578125,"volume":3942400},{"date":"2025-10-08T00:00:00Z","price":226.5800018310547,"volume":4059800},{"date":"2025-10-09T00:00:00Z","price":226.2100067138672,"volume":3303700},{"date":"2025-10-10T00:00:00Z","price":228.7899932861328,"volume":5106300},{"date":"2025-10-13T00:00:00Z","price":225.05999755859375,"volume":4698300},{"date":"2025-10-14T00:00:00Z","price":229.4199981689453,"volume":3894200},{"date":"2025-10-15T00:00:00Z","price":226.64999389648438,"volume":3286600},{"date":"2025-10-16T00:00:00Z","price":226.4499969482422,"volume":4217400},{"date":"2025-10-17T00:00:00Z","price":229.3300018310547,"volume":3446600},{"date":"2025-10-20T00:00:00Z","price":230.08999633789062,"volume":4561300},{"date":"2025-10-21T00:00:00Z","price":229.0800018310547,"volume":3580500},{"date":"2025-10-22T00:00:00Z","price":227.39999389648438,"volume":6674900},{"date":"2025-10-23T00:00:00Z","price":219.99000549316406,"volume":9826400},{"date":"2025-10-24T00:00:00Z","price":217.77000427246094,"volume":5884400},{"date":"2025-10-27T00:00:00Z","price":220.67999267578125,"volume":5968200},{"date":"2025-10-28T00:00:00Z","price":219.99000549316406,"volume":4467700},{"date":"2025-10-29T00:00:00Z","price":215.00999450683594,"volume":8834600},{"date":"2025-10-30T00:00:00Z","price":210.64999389648438,"volume":6235200},{"date":"2025-10-31T00:00:00Z","price":210.0500030517578,"volume":4956500},{"date":"2025-11-03T00:00:00Z","price":203.32000732421875,"volume":7093300},{"date":"2025-11-04T00:00:00Z","price":206.2899932861328,"volume":4937400},{"date":"2025-11-05T00:00:00Z","price":204.74000549316406,"volume":3463900},{"date":"2025-11-06T00:00:00Z","price":201.00999450683594,"volume":5909700},{"date":"2025-11-07T00:00:00Z","price":207.0,"volume":6464100},{"date":"2025-11-10T00:00:00Z","price":205.8699951171875,"volume":4079700},{"date":"2025-11-11T00:00:00Z","price":211.97999572753906,"volume":5043100},{"date":"2025-11-12T00:00:00Z","price":212.67999267578125,"volume":3554700},{"date":"2025-11-13T00:00:00Z","price":214.57000732421875,"volume":5551500},{"date":"2025-11-14T00:00:00Z","price":216.0800018310547,"volume":4880800},{"date":"2025-11-17T00:00:00Z","price":215.83999633789062,"volume":7379900},{"date":"2025-11-18T00:00:00Z","price":213.0800018310547,"volume":5857300},{"date":"2025-11-19T00:00:00Z","price":211.27000427246094,"volume":3684000},{"date":"2025-11-20T00:00:00Z","price":210.50999450683594,"volume":5259300},{"date":"2025-11-21T00:00:00Z","price":209.47999572753906,"volume":6286900},{"date":"2025-11-24T00:00:00Z","price":207.33999633789062,"volume":8026400},{"date":"2025-11-25T00:00:00Z","price":206.89999389648438,"volume":6278400},{"date":"2025-11-26T00:00:00Z","price":206.72999572753906,"volume":4002900},{"date":"2025-11-28T00:00:00Z","price":209.00999450683594,"volume":1633900},{"date":"2025-12-01T00:00:00Z","price":206.6300048828125,"volume":3025900},{"date":"2025-12-02T00:00:00Z","price":210.1300048828125,"volume":4076800},{"date":"2025-12-03T00:00:00Z","price":208.50999450683594,"volume":3999400},{"date":"2025-12-04T00:00:00Z","price":208.00999450683594,"volume":3694300},{"date":"2025-12-05T00:00:00Z","price":209.6300048828125,"volume":3461500},{"date":"2025-12-08T00:00:00Z","price":204.44000244140625,"volume":4613200},{"date":"2025-12-09T00:00:00Z","price":201.35000610351562,"volume":6483800},{"date":"2025-12-10T00:00:00Z","price":195.32000732421875,"volume":8175800},{"date":"2025-12-11T00:00:00Z","price":195.3300018310547,"volume":4627700},{"date":"2025-12-12T00:00:00Z","price":195.16000366210938,"volume":4635300},{"date":"2025-12-15T00:00:00Z","price":196.16000366210938,"volume":5157600},{"date":"2025-12-16T00:00:00Z","price":198.0,"volume":5685800},{"date":"2025-12-17T00:00:00Z","price":199.3800048828125,"volume":6266200},{"date":"2025-12-18T00:00:00Z","price":200.27000427246094,"volume":6862900},{"date":"2025-12-19T00:00:00Z","price":196.72999572753906,"volume":17206100},{"date":"2025-12-22T00:00:00Z","price":195.75999450683594,"volume":4712200},{"date":"2025-12-23T00:00:00Z","price":197.6699981689453,"volume":4403800},{"date":"2025-12-24T00:00:00Z","price":199.02000427246094,"volume":1312000},{"date":"2025-12-26T00:00:00Z","price":201.0,"volume":1979500},{"date":"2025-12-29T00:00:00Z","price":203.14999389648438,"volume":4402000},{"date":"2025-12-30T00:00:00Z","price":203.8000030517578,"volume":3037800},{"date":"2025-12-31T00:00:00Z","price":203.0399932861328,"volume":3239500},{"date":"2026-01-02T00:00:00Z","price":199.5800018310547,"volume":3826100},{"date":"2026-01-05T00:00:00Z","price":200.86000061035156,"volume":4021800},{"date":"2026-01-06T00:00:00Z","price":198.60000610351562,"volume":3240400},{"date":"2026-01-07T00:00:00Z","price":197.2899932861328,"volume":3737400},{"date":"2026-01-08T00:00:00Z","price":197.91000366210938,"volume":5185100},{"date":"2026-01-09T00:00:00Z","price":200.55999755859375,"volume":3829900},{"date":"2026-01-12T00:00:00Z","price":197.50999450683594,"volume":5271100},{"date":"2026-01-13T00:00:00Z","price":189.6699981689453,"volume":7654200},{"date":"2026-01-14T00:00:00Z","price":192.02000427246094,"volume":5292400},{"date":"2026-01-15T00:00:00Z","price":190.66000366210938,"volume":5450000},{"date":"2026-01-16T00:00:00Z","price":186.32000732421875,"volume":8248300},{"date":"2026-01-20T00:00:00Z","price":183.64999389648438,"volume":9026900},{"date":"2026-01-21T00:00:00Z","price":183.60000610351562,"volume":8188000},{"date":"2026-01-22T00:00:00Z","price":185.38999938964844,"volume":6502700},{"date":"2026-01-23T00:00:00Z","price":186.02999877929688,"volume":4827900},{"date":"2026-01-26T00:00:00Z","price":187.9600067138672,"volume":4772100},{"date":"2026-01-27T00:00:00Z","price":184.49000549316406,"volume":6791300},{"date":"2026-01-28T00:00:00Z","price":186.25,"volume":7418900},{"date":"2026-01-29T00:00:00Z","price":189.27999877929688,"volume":5917000},{"date":"2026-01-30T00:00:00Z","price":197.2100067138672,"volume":10733400},{"date":"2026-02-02T00:00:00Z","price":194.99000549316406,"volume":7820900},{"date":"2026-02-03T00:00:00Z","price":197.67999267578125,"volume":6009700},{"date":"2026-02-04T00:00:00Z","price":201.7899932861328,"volume":7878500},{"date":"2026-02-05T00:00:00Z","price":201.86000061035156,"volume":7196300},{"date":"2026-02-06T00:00:00Z","price":197.38999938964844,"volume":5081600},{"date":"2026-02-09T00:00:00Z","price":197.66000366210938,"volume":4728500},{"date":"2026-02-10T00:00:00Z","price":199.42999267578125,"volume":6747600},{"date":"2026-02-11T00:00:00Z","price":209.5399932861328,"volume":12960800},{"date":"2026-02-12T00:00:00Z","price":214.67999267578125,"volume":15729200},{"date":"2026-02-13T00:00:00Z","price":219.5,"volume":8332900},{"date":"2026-02-17T00:00:00Z","price":219.61000061035156,"volume":6489600},{"date":"2026-02-18T00:00:00Z","price":213.25,"volume":7436400},{"date":"2026-02-19T00:00:00Z","price":215.3000030517578,"volume":4818200},{"date":"2026-02-20T00:00:00Z","price":215.4600067138672,"volume":5429900},{"date":"2026-02-23T00:00:00Z","price":219.9499969482422,"volume":5272100},{"date":"2026-02-24T00:00:00Z","price":221.97999572753906,"volume":6832400},{"date":"2026-02-25T00:00:00Z","price":218.66000366210938,"volume":4793900},{"date":"2026-02-26T00:00:00Z","price":213.14999389648438,"volume":6626600},{"date":"2026-02-27T00:00:00Z","price":217.08999633789062,"volume":6916400},{"date":"2026-03-02T00:00:00Z","price":216.11000061035156,"volume":5413800},{"date":"2026-03-03T00:00:00Z","price":218.52999877929688,"volume":5904300},{"date":"2026-03-04T00:00:00Z","price":219.7100067138672,"volume":7407200},{"date":"2026-03-05T00:00:00Z","price":220.5399932861328,"volume":5431400},{"date":"2026-03-06T00:00:00Z","price":221.57000732421875,"volume":3535900},{"date":"2026-03-09T00:00:00Z","price":217.5,"volume":5228500},{"date":"2026-03-10T00:00:00Z","price":218.77999877929688,"volume":3345500},{"date":"2026-03-11T00:00:00Z","price":213.44000244140625,"volume":4696200},{"date":"2026-03-12T00:00:00Z","price":214.3699951171875,"volume":3805600},{"date":"2026-03-13T00:00:00Z","price":217.38999938964844,"volume":2831000},{"date":"2026-03-16T00:00:00Z","price":214.82000732421875,"volume":4561300},{"date":"2026-03-17T00:00:00Z","price":213.35000610351562,"volume":4093700},{"date":"2026-03-18T00:00:00Z","price":206.6199951171875,"volume":5606500},{"date":"2026-03-19T00:00:00Z","price":206.58999633789062,"volume":7623100},{"date":"2026-03-20T00:00:00Z","price":208.47000122070312,"volume":13798000},{"date":"2026-03-23T00:00:00Z","price":208.75999450683594,"volume":5531000},{"date":"2026-03-24T00:00:00Z","price":211.25999450683594,"volume":4756200},{"date":"2026-03-25T00:00:00Z","price":211.36000061035156,"volume":4000000},{"date":"2026-03-26T00:00:00Z","price":211.58999633789062,"volume":5201900},{"date":"2026-03-27T00:00:00Z","price":210.82000732421875,"volume":6055100},{"date":"2026-03-30T00:00:00Z","price":213.94000244140625,"volume":5900000},{"date":"2026-03-31T00:00:00Z","price":210.02999877929688,"volume":7070000},{"date":"2026-04-01T00:00:00Z","price":204.25,"volume":7038500},{"date":"2026-04-02T00:00:00Z","price":201.39999389648438,"volume":4384000},{"date":"2026-04-06T00:00:00Z","price":198.61000061035156,"volume":3780200},{"date":"2026-04-07T00:00:00Z","price":200.5399932861328,"volume":4481300},{"date":"2026-04-08T00:00:00Z","price":197.6300048828125,"volume":7107100},{"date":"2026-04-09T00:00:00Z","price":197.5399932861328,"volume":5869300},{"date":"2026-04-10T00:00:00Z","price":195.7100067138672,"volume":3995300},{"date":"2026-04-13T00:00:00Z","price":192.42999267578125,"volume":5844100},{"date":"2026-04-14T00:00:00Z","price":190.0,"volume":6604500},{"date":"2026-04-15T00:00:00Z","price":190.19000244140625,"volume":5767600},{"date":"2026-04-16T00:00:00Z","price":197.1199951171875,"volume":6113400},{"date":"2026-04-17T00:00:00Z","price":197.6699981689453,"volume":4800700},{"date":"2026-04-20T00:00:00Z","price":198.36000061035156,"volume":4571100},{"date":"2026-04-21T00:00:00Z","price":195.38999938964844,"volume":11135500},{"date":"2026-04-22T00:00:00Z","price":188.9199981689453,"volume":9919600},{"date":"2026-04-23T00:00:00Z","price":194.07000732421875,"volume":6622400},{"date":"2026-04-24T00:00:00Z","price":189.8000030517578,"volume":7753500},{"date":"2026-04-27T00:00:00Z","price":182.75,"volume":8403000},{"date":"2026-04-28T00:00:00Z","price":186.72000122070312,"volume":11088200},{"date":"2026-04-29T00:00:00Z","price":198.1699981689453,"volume":9878300},{"date":"2026-04-30T00:00:00Z","price":195.5,"volume":5092200},{"date":"2026-05-01T00:00:00Z","price":196.05999755859375,"volume":3451200},{"date":"2026-05-04T00:00:00Z","price":194.4199981689453,"volume":3239500},{"date":"2026-05-05T00:00:00Z","price":194.30999755859375,"volume":5400600},{"date":"2026-05-06T00:00:00Z","price":193.16000366210938,"volume":5754100},{"date":"2026-05-07T00:00:00Z","price":194.1999969482422,"volume":3540100},{"date":"2026-05-08T00:00:00Z","price":193.6300048828125,"volume":3965900},{"date":"2026-05-11T00:00:00Z","price":190.85000610351562,"volume":4476600},{"date":"2026-05-12T00:00:00Z","price":193.3000030517578,"volume":4174800},{"date":"2026-05-13T00:00:00Z","price":190.27999877929688,"volume":3584100},{"date":"2026-05-14T00:00:00Z","price":188.19000244140625,"volume":5650300},{"date":"2026-05-15T00:00:00Z","price":185.22000122070312,"volume":7967900},{"date":"2026-05-18T00:00:00Z","price":190.64999389648438,"volume":5029900},{"date":"2026-05-19T00:00:00Z","price":193.4199981689453,"volume":3606700},{"date":"2026-05-20T00:00:00Z","price":190.16000366210938,"volume":3836700},{"date":"2026-05-21T00:00:00Z","price":190.89999389648438,"volume":3774400},{"date":"2026-05-22T00:00:00Z","price":191.47000122070312,"volume":3973800},{"date":"2026-05-26T00:00:00Z","price":191.11000061035156,"volume":4024000},{"date":"2026-05-27T00:00:00Z","price":190.80999755859375,"volume":3076400},{"date":"2026-05-28T00:00:00Z","price":189.00999450683594,"volume":3924200},{"date":"2026-05-29T00:00:00Z","price":187.52999877929688,"volume":7597500},{"date":"2026-06-01T00:00:00Z","price":186.74000549316406,"volume":3448700},{"date":"2026-06-02T00:00:00Z","price":188.8300018310547,"volume":4600700},{"date":"2026-06-03T00:00:00Z","price":181.4499969482422,"volume":6755000},{"date":"2026-06-04T00:00:00Z","price":177.02000427246094,"volume":5960600},{"date":"2026-06-05T00:00:00Z","price":178.10000610351562,"volume":6340600},{"date":"2026-06-08T00:00:00Z","price":178.42999267578125,"volume":5274000},{"date":"2026-06-09T00:00:00Z","price":179.4600067138672,"volume":4668800},{"date":"2026-06-10T00:00:00Z","price":185.5500030517578,"volume":5302400},{"date":"2026-06-11T00:00:00Z","price":185.82000732421875,"volume":7188900},{"date":"2026-06-12T00:00:00Z","price":189.10000610351562,"volume":4237100},{"date":"2026-06-15T00:00:00Z","price":188.86000061035156,"volume":5285600},{"date":"2026-06-16T00:00:00Z","price":184.36000061035156,"volume":5430800},{"date":"2026-06-17T00:00:00Z","price":181.30999755859375,"volume":6820900},{"date":"2026-06-18T00:00:00Z","price":181.6699981689453,"volume":12545500},{"date":"2026-06-22T00:00:00Z","price":180.05999755859375,"volume":5827300},{"date":"2026-06-23T00:00:00Z","price":184.57000732421875,"volume":8197000},{"date":"2026-06-24T00:00:00Z","price":180.7899932861328,"volume":5542300},{"date":"2026-06-25T00:00:00Z","price":181.57000732421875,"volume":4373200},{"date":"2026-06-26T00:00:00Z","price":182.67999267578125,"volume":7824900},{"date":"2026-06-29T00:00:00Z","price":173.97000122070312,"volume":7760300},{"date":"2026-06-30T00:00:00Z","price":167.72999572753906,"volume":8600100},{"date":"2026-07-01T00:00:00Z","price":173.05999755859375,"volume":5941100},{"date":"2026-07-02T00:00:00Z","price":177.52000427246094,"volume":7221300},{"date":"2026-07-06T00:00:00Z","price":181.7899932861328,"volume":7118100},{"date":"2026-07-07T00:00:00Z","price":184.72999572753906,"volume":5171300},{"date":"2026-07-08T00:00:00Z","price":180.13999938964844,"volume":4403100},{"date":"2026-07-09T00:00:00Z","price":181.47999572753906,"volume":3465900},{"date":"2026-07-10T00:00:00Z","price":187.61000061035156,"volume":4554200},{"date":"2026-07-13T00:00:00Z","price":188.41000366210938,"volume":3787900},{"date":"2026-07-14T00:00:00Z","price":187.1300048828125,"volume":2884900},{"date":"2026-07-15T00:00:00Z","price":187.6199951171875,"volume":2602400},{"date":"2026-07-16T00:00:00Z","price":192.85000610351562,"volume":3954100},{"date":"2026-07-17T00:00:00Z","price":192.42999267578125,"volume":4579900},{"date":"2026-07-20T00:00:00Z","price":195.63999938964844,"volume":3842000},{"date":"2026-07-21T00:00:00Z","price":190.77000427246094,"volume":3725700},{"date":"2026-07-22T00:00:00Z","price":190.94000244140625,"volume":4476300},{"date":"2026-07-23T00:00:00Z","price":170.4199981689453,"volume":9626400},{"date":"2026-07-24T00:00:00Z","price":180.08999633789062,"volume":5629200},{"date":"2026-07-27T00:00:00Z","price":177.2100067138672,"volume":5494800},{"date":"2026-07-28T00:00:00Z","price":182.38999938964844,"volume":4983200},{"date":"2026-07-29T00:00:00Z","price":181.52000427246094,"volume":7257800},{"date":"2026-07-30T00:00:00Z","price":173.33999633789062,"volume":6783000},{"date":"2026-07-31T00:00:00Z","price":172.7100067138672,"volume":6746200},{"date":"2026-08-03T00:00:00Z","price":177.08999633789062,"volume":4471300},{"date":"2026-08-04T00:00:00Z","price":177.2100067138672,"volume":5803600},{"date":"2026-08-05T00:00:00Z","price":173.4600067138672,"volume":5294300},{"date":"2026-08-06T00:00:00Z","price":179.97000122070312,"volume":4608500},{"date":"2026-08-07T00:00:00Z","price":177.19000244140625,"volume":4831100},{"date":"2026-08-10T00:00:00Z","price":178.1999969482422,"volume":3794800},{"date":"2026-08-11T00:00:00Z","price":178.5800018310547,"volume":3682500},{"date":"2026-08-12T00:00:00Z","price":177.1300048828125,"volume":2589100},{"date":"2026-08-13T00:00:00Z","price":183.3800048828125,"volume":2998900},{"date":"2026-08-14T00:00:00Z","price":182.61000061035156,"volume":2507200},{"date":"2026-08-17T00:00:00Z","price":180.1199951171875,"volume":4342800},{"date":"2026-08-18T00:00:00Z","price":182.75,"volume":4737900},{"date":"2026-08-19T00:00:00Z","price":182.36000061035156,"volume":5146800},{"date":"2026-08-20T00:00:00Z","price":181.22000122070312,"volume":4088700},{"date":"2026-08-21T00:00:00Z","price":183.0399932861328,"volume":4105600},{"date":"2026-08-24T00:00:00Z","price":182.6199951171875,"volume":4023700},{"date":"2026-08-25T00:00:00Z","price":181.61000061035156,"volume":3268800},{"date":"2026-08-26T00:00:00Z","price":179.61000061035156,"volume":3238900},{"date":"2026-08-27T00:00:00Z","price":177.75,"volume":3942900},{"date":"2026-08-28T00:00:00Z","price":181.3699951171875,"volume":3126400},{"date":"2026-08-31T00:00:00Z","price":180.44000244140625,"volume":3805300},{"date":"2026-09-01T00:00:00Z","price":182.16000366210938,"volume":3942000},{"date":"2026-09-02T00:00:00Z","price":187.3000030517578,"volume":6034800},{"date":"2026-09-03T00:00:00Z","price":188.02000427246094,"volume":3254900},{"date":"2026-09-04T00:00:00Z","price":181.52000427246094,"volume":4509800},{"date":"2026-09-08T00:00:00Z","price":181.69000244140625,"volume":4200300},{"date":"2026-09-09T00:00:00Z","price":177.33999633789062,"volume":3366400},{"date":"2026-09-10T00:00:00Z","price":177.16000366210938,"volume":4544300},{"date":"2026-09-11T00:00:00Z","price":182.3300018310547,"volume":3675000},{"date":"2026-09-14T00:00:00Z","price":182.89999389648438,"volume":2836700},{"date":"2026-09-15T00:00:00Z","price":180.47000122070312,"volume":3625700},{"date":"2026-09-16T00:00:00Z","price":176.25999450683594,"volume":5301800},{"date":"2026-09-17T00:00:00Z","price":166.4499969482422,"volume":6847900},{"date":"2026-09-18T00:00:00Z","price":168.17999267578125,"volume":12868100},{"date":"2026-09-21T00:00:00Z","price":165.27000427246094,"volume":7006900},{"date":"2026-09-22T00:00:00Z","price":162.41000366210938,"volume":7026600},{"date":"2026-09-23T00:00:00Z","price":165.66000366210938,"volume":8043900},{"date":"2026-09-24T00:00:00Z","price":165.35000610351562,"volume":4985900},{"date":"2026-09-25T00:00:00Z","price":165.42999267578125,"volume":3850700},{"date":"2026-09-28T00:00:00Z","price":166.4499969482422,"volume":4792300},{"date":"2026-09-29T00:00:00Z","price":162.97999572753906,"volume":4310300},{"date":"2026-09-30T00:00:00Z","price":163.0800018310547,"volume":3926100},{"date":"2026-10-01T00:00:00Z","price":161.72999572753906,"volume":3943100},{"date":"2026-10-02T00:00:00Z","price":163.63999938964844,"volume":3410000},{"date":"2026-10-05T00:00:00Z","price":164.63999938964844,"volume":4296200},{"date":"2026-10-06T00:00:00Z","price":165.92999267578125,"volume":4323900},{"date":"2026-10-07T00:00:00Z","price":167.64999389648438,"volume":3883400},{"date":"2026-10-08T00:00:00Z","price":171.30999755859375,"volume":4391800},{"date":"2026-10-09T00:00:00Z","price":148.5800018310547,"volume":19028300},{"date":"2026-10-12T00:00:00Z","price":151.8699951171875,"volume":9028900},{"date":"2026-10-13T00:00:00Z","price":153.72999572753906,"volume":5685400},{"date":"2026-10-14T00:00:00Z","price":157.7899932861328,"volume":7265900},{"date":"2026-10-15T00:00:00Z","price":157.02999877929688,"volume":5486000},{"date":"2026-10-16T00:00:00Z","price":159.10000610351562,"volume":5906100},{"date":"2026-10-19T00:00:00Z","price":156.08999633789062,"volume":5182500},{"date":"2026-10-20T00:00:00Z","price":157.75,"volume":6258300},{"date":"2026-10-21T00:00:00Z","price":153.75,"volume":5854300},{"date":"2026-10-22T00:00:00Z","price":158.7899932861328,"volume":5727200},{"date":"2026-10-23T00:00:00Z","price":146.5399932861328,"volume":8572300},{"date":"2026-10-26T00:00:00Z","price":146.92999267578125,"volume":7658300},{"date":"2026-10-27T00:00:00Z","price":146.8300018310547,"volume":7607600},{"date":"2026-10-28T00:00:00Z","price":148.0800018310547,"volume":8377600},{"date":"2026-10-29T00:00:00Z","price":147.2899932861328,"volume":7229200},{"date":"2026-10-30T00:00:00Z","price":156.44000244140625,"volume":11495300},{"date":"2026-11-02T00:00:00Z","price":160.14999389648438,"volume":7255800},{"date":"2026-11-03T00:00:00Z","price":154.41000366210938,"volume":5654500},{"date":"2026-11-04T00:00:00Z","price":159.1699981689453,"volume":5564400},{"date":"2026-11-05T00:00:00Z","price":160.58999633789062,"volume":7645400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.49,"return90d":-7.205594242818069,"avgDollarVolume":903238495.6302704,"historyDays":277,"eligible":true,"volatility":44.83374829807173,"rsi14":51.39852688348837,"sma200":186.41189971923828,"relativeVolume":1.3957831520819377,"high52":221.97999572753906,"low52":146.5399932861328,"rank":96,"score":4.040404040404041,"peSource":"https://finance.yahoo.com/quote/TMUS/","peFetchedAt":"2026-11-06T02:49:50.152183+00:00","peStatus":"reported"},{"ticker":"ISRG","companyName":"Intuitive Surgical Inc. Common Stock","sector":"Healthcare","price":468.5199890136719,"change":-13.58001708984375,"changePercent":-2.81684648784839,"marketCap":167116936448.0,"volume":4696400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":438.0400085449219,"volume":2502300},{"date":"2025-10-02T00:00:00Z","price":443.010009765625,"volume":1910800},{"date":"2025-10-03T00:00:00Z","price":452.3500061035156,"volume":2197700},{"date":"2025-10-06T00:00:00Z","price":449.69000244140625,"volume":2478900},{"date":"2025-10-07T00:00:00Z","price":440.94000244140625,"volume":1917500},{"date":"2025-10-08T00:00:00Z","price":448.0899963378906,"volume":1767300},{"date":"2025-10-09T00:00:00Z","price":443.760009765625,"volume":1583800},{"date":"2025-10-10T00:00:00Z","price":429.5899963378906,"volume":2773400},{"date":"2025-10-13T00:00:00Z","price":435.7300109863281,"volume":1863200},{"date":"2025-10-14T00:00:00Z","price":436.3900146484375,"volume":2085700},{"date":"2025-10-15T00:00:00Z","price":435.6099853515625,"volume":1910700},{"date":"2025-10-16T00:00:00Z","price":434.6199951171875,"volume":1966400},{"date":"2025-10-17T00:00:00Z","price":446.1300048828125,"volume":2209200},{"date":"2025-10-20T00:00:00Z","price":458.4700012207031,"volume":3410000},{"date":"2025-10-21T00:00:00Z","price":462.739990234375,"volume":4779600},{"date":"2025-10-22T00:00:00Z","price":527.030029296875,"volume":8347500},{"date":"2025-10-23T00:00:00Z","price":551.2999877929688,"volume":4011300},{"date":"2025-10-24T00:00:00Z","price":546.510009765625,"volume":2692300},{"date":"2025-10-27T00:00:00Z","price":551.25,"volume":2135500},{"date":"2025-10-28T00:00:00Z","price":545.3900146484375,"volume":1586400},{"date":"2025-10-29T00:00:00Z","price":537.5900268554688,"volume":1721800},{"date":"2025-10-30T00:00:00Z","price":530.02001953125,"volume":1777000},{"date":"2025-10-31T00:00:00Z","price":534.280029296875,"volume":1757600},{"date":"2025-11-03T00:00:00Z","price":544.2100219726562,"volume":2075000},{"date":"2025-11-04T00:00:00Z","price":538.8200073242188,"volume":1780200},{"date":"2025-11-05T00:00:00Z","price":548.5499877929688,"volume":2863400},{"date":"2025-11-06T00:00:00Z","price":547.780029296875,"volume":2052500},{"date":"2025-11-07T00:00:00Z","price":560.0,"volume":2712200},{"date":"2025-11-10T00:00:00Z","price":576.2000122070312,"volume":3070200},{"date":"2025-11-11T00:00:00Z","price":572.1699829101562,"volume":1609700},{"date":"2025-11-12T00:00:00Z","price":572.4500122070312,"volume":1633200},{"date":"2025-11-13T00:00:00Z","price":565.510009765625,"volume":2116700},{"date":"2025-11-14T00:00:00Z","price":549.510009765625,"volume":1879900},{"date":"2025-11-17T00:00:00Z","price":546.7100219726562,"volume":1470200},{"date":"2025-11-18T00:00:00Z","price":546.77001953125,"volume":2297400},{"date":"2025-11-19T00:00:00Z","price":564.6400146484375,"volume":2440600},{"date":"2025-11-20T00:00:00Z","price":552.22998046875,"volume":1909000},{"date":"2025-11-21T00:00:00Z","price":561.6099853515625,"volume":2622300},{"date":"2025-11-24T00:00:00Z","price":568.47998046875,"volume":2399900},{"date":"2025-11-25T00:00:00Z","price":578.8699951171875,"volume":1684800},{"date":"2025-11-26T00:00:00Z","price":574.22998046875,"volume":1158900},{"date":"2025-11-28T00:00:00Z","price":573.47998046875,"volume":1003900},{"date":"2025-12-01T00:00:00Z","price":567.3699951171875,"volume":1206100},{"date":"2025-12-02T00:00:00Z","price":567.719970703125,"volume":1748800},{"date":"2025-12-03T00:00:00Z","price":569.7100219726562,"volume":1090600},{"date":"2025-12-04T00:00:00Z","price":568.6300048828125,"volume":1147800},{"date":"2025-12-05T00:00:00Z","price":575.3400268554688,"volume":1096600},{"date":"2025-12-08T00:00:00Z","price":566.8900146484375,"volume":1298500},{"date":"2025-12-09T00:00:00Z","price":558.1300048828125,"volume":1230000},{"date":"2025-12-10T00:00:00Z","price":555.9199829101562,"volume":1562900},{"date":"2025-12-11T00:00:00Z","price":547.3599853515625,"volume":1573800},{"date":"2025-12-12T00:00:00Z","price":542.3200073242188,"volume":2116200},{"date":"2025-12-15T00:00:00Z","price":559.52001953125,"volume":2928100},{"date":"2025-12-16T00:00:00Z","price":554.5800170898438,"volume":1959400},{"date":"2025-12-17T00:00:00Z","price":556.8599853515625,"volume":1705500},{"date":"2025-12-18T00:00:00Z","price":561.8900146484375,"volume":1545600},{"date":"2025-12-19T00:00:00Z","price":572.469970703125,"volume":4065300},{"date":"2025-12-22T00:00:00Z","price":579.8300170898438,"volume":1453000},{"date":"2025-12-23T00:00:00Z","price":577.3400268554688,"volume":1282800},{"date":"2025-12-24T00:00:00Z","price":577.1500244140625,"volume":355200},{"date":"2025-12-26T00:00:00Z","price":577.8099975585938,"volume":494800},{"date":"2025-12-29T00:00:00Z","price":575.4000244140625,"volume":695100},{"date":"2025-12-30T00:00:00Z","price":572.6300048828125,"volume":724900},{"date":"2025-12-31T00:00:00Z","price":566.3599853515625,"volume":992500},{"date":"2026-01-02T00:00:00Z","price":561.97998046875,"volume":1298000},{"date":"2026-01-05T00:00:00Z","price":566.3800048828125,"volume":1395000},{"date":"2026-01-06T00:00:00Z","price":592.8499755859375,"volume":2629500},{"date":"2026-01-07T00:00:00Z","price":592.27001953125,"volume":1863500},{"date":"2026-01-08T00:00:00Z","price":585.0800170898438,"volume":1491200},{"date":"2026-01-09T00:00:00Z","price":586.239990234375,"volume":1490700},{"date":"2026-01-12T00:00:00Z","price":572.75,"volume":1826000},{"date":"2026-01-13T00:00:00Z","price":561.8200073242188,"volume":1515800},{"date":"2026-01-14T00:00:00Z","price":546.760009765625,"volume":3602100},{"date":"2026-01-15T00:00:00Z","price":541.3400268554688,"volume":1909000},{"date":"2026-01-16T00:00:00Z","price":535.0,"volume":3015500},{"date":"2026-01-20T00:00:00Z","price":527.4400024414062,"volume":2149700},{"date":"2026-01-21T00:00:00Z","price":523.6900024414062,"volume":2033900},{"date":"2026-01-22T00:00:00Z","price":525.8099975585938,"volume":2911800},{"date":"2026-01-23T00:00:00Z","price":523.989990234375,"volume":2799100},{"date":"2026-01-26T00:00:00Z","price":528.8099975585938,"volume":2565100},{"date":"2026-01-27T00:00:00Z","price":525.0399780273438,"volume":1503500},{"date":"2026-01-28T00:00:00Z","price":522.0399780273438,"volume":1851300},{"date":"2026-01-29T00:00:00Z","price":507.54998779296875,"volume":2167100},{"date":"2026-01-30T00:00:00Z","price":504.2200012207031,"volume":1698300},{"date":"2026-02-02T00:00:00Z","price":496.7300109863281,"volume":2133900},{"date":"2026-02-03T00:00:00Z","price":478.8800048828125,"volume":3796500},{"date":"2026-02-04T00:00:00Z","price":478.489990234375,"volume":3405300},{"date":"2026-02-05T00:00:00Z","price":476.32000732421875,"volume":2912000},{"date":"2026-02-06T00:00:00Z","price":488.1499938964844,"volume":2521100},{"date":"2026-02-09T00:00:00Z","price":492.8399963378906,"volume":2207800},{"date":"2026-02-10T00:00:00Z","price":495.1499938964844,"volume":1813100},{"date":"2026-02-11T00:00:00Z","price":496.1199951171875,"volume":1933700},{"date":"2026-02-12T00:00:00Z","price":478.6000061035156,"volume":2966500},{"date":"2026-02-13T00:00:00Z","price":485.8399963378906,"volume":1984300},{"date":"2026-02-17T00:00:00Z","price":493.3500061035156,"volume":1583200},{"date":"2026-02-18T00:00:00Z","price":500.760009765625,"volume":1464300},{"date":"2026-02-19T00:00:00Z","price":499.5299987792969,"volume":1434200},{"date":"2026-02-20T00:00:00Z","price":504.04998779296875,"volume":1553600},{"date":"2026-02-23T00:00:00Z","price":492.1000061035156,"volume":1764900},{"date":"2026-02-24T00:00:00Z","price":494.0199890136719,"volume":1404500},{"date":"2026-02-25T00:00:00Z","price":506.1700134277344,"volume":2062000},{"date":"2026-02-26T00:00:00Z","price":506.8800048828125,"volume":1570300},{"date":"2026-02-27T00:00:00Z","price":503.510009765625,"volume":1634200},{"date":"2026-03-02T00:00:00Z","price":496.25,"volume":1743200},{"date":"2026-03-03T00:00:00Z","price":497.4200134277344,"volume":1841100},{"date":"2026-03-04T00:00:00Z","price":501.17999267578125,"volume":1501000},{"date":"2026-03-05T00:00:00Z","price":496.70001220703125,"volume":1541200},{"date":"2026-03-06T00:00:00Z","price":490.1600036621094,"volume":2088000},{"date":"2026-03-09T00:00:00Z","price":493.55999755859375,"volume":1651600},{"date":"2026-03-10T00:00:00Z","price":485.8500061035156,"volume":1547200},{"date":"2026-03-11T00:00:00Z","price":492.8699951171875,"volume":1537900},{"date":"2026-03-12T00:00:00Z","price":479.2699890136719,"volume":1805200},{"date":"2026-03-13T00:00:00Z","price":472.1600036621094,"volume":2489800},{"date":"2026-03-16T00:00:00Z","price":483.4599914550781,"volume":1297400},{"date":"2026-03-17T00:00:00Z","price":482.760009765625,"volume":1057200},{"date":"2026-03-18T00:00:00Z","price":477.7300109863281,"volume":1483400},{"date":"2026-03-19T00:00:00Z","price":479.92999267578125,"volume":1258500},{"date":"2026-03-20T00:00:00Z","price":477.9700012207031,"volume":2227600},{"date":"2026-03-23T00:00:00Z","price":478.0400085449219,"volume":1501700},{"date":"2026-03-24T00:00:00Z","price":471.9100036621094,"volume":1332700},{"date":"2026-03-25T00:00:00Z","price":469.9800109863281,"volume":1428200},{"date":"2026-03-26T00:00:00Z","price":468.54998779296875,"volume":1605500},{"date":"2026-03-27T00:00:00Z","price":452.6600036621094,"volume":2107200},{"date":"2026-03-30T00:00:00Z","price":452.7799987792969,"volume":2195600},{"date":"2026-03-31T00:00:00Z","price":460.989990234375,"volume":1960300},{"date":"2026-04-01T00:00:00Z","price":464.45001220703125,"volume":1427200},{"date":"2026-04-02T00:00:00Z","price":452.07000732421875,"volume":1647800},{"date":"2026-04-06T00:00:00Z","price":452.5799865722656,"volume":1152300},{"date":"2026-04-07T00:00:00Z","price":452.95001220703125,"volume":1796800},{"date":"2026-04-08T00:00:00Z","price":462.2799987792969,"volume":2253900},{"date":"2026-04-09T00:00:00Z","price":454.94000244140625,"volume":1551500},{"date":"2026-04-10T00:00:00Z","price":450.6199951171875,"volume":1466300},{"date":"2026-04-13T00:00:00Z","price":458.9599914550781,"volume":1691000},{"date":"2026-04-14T00:00:00Z","price":467.2200012207031,"volume":1973600},{"date":"2026-04-15T00:00:00Z","price":468.3599853515625,"volume":1935100},{"date":"2026-04-16T00:00:00Z","price":458.0799865722656,"volume":2209600},{"date":"2026-04-17T00:00:00Z","price":469.2099914550781,"volume":2720700},{"date":"2026-04-20T00:00:00Z","price":465.6000061035156,"volume":2442700},{"date":"2026-04-21T00:00:00Z","price":451.2900085449219,"volume":3379600},{"date":"2026-04-22T00:00:00Z","price":483.6199951171875,"volume":4437800},{"date":"2026-04-23T00:00:00Z","price":478.82000732421875,"volume":2889700},{"date":"2026-04-24T00:00:00Z","price":482.2200012207031,"volume":2655200},{"date":"2026-04-27T00:00:00Z","price":470.989990234375,"volume":2028000},{"date":"2026-04-28T00:00:00Z","price":466.6400146484375,"volume":1836400},{"date":"2026-04-29T00:00:00Z","price":453.8299865722656,"volume":2059300},{"date":"2026-04-30T00:00:00Z","price":457.6099853515625,"volume":2000300},{"date":"2026-05-01T00:00:00Z","price":457.7799987792969,"volume":1461900},{"date":"2026-05-04T00:00:00Z","price":452.3500061035156,"volume":1797600},{"date":"2026-05-05T00:00:00Z","price":451.3800048828125,"volume":2952300},{"date":"2026-05-06T00:00:00Z","price":451.7300109863281,"volume":1982700},{"date":"2026-05-07T00:00:00Z","price":453.489990234375,"volume":1563000},{"date":"2026-05-08T00:00:00Z","price":450.05999755859375,"volume":2402300},{"date":"2026-05-11T00:00:00Z","price":420.05999755859375,"volume":4032900},{"date":"2026-05-12T00:00:00Z","price":431.8699951171875,"volume":2351600},{"date":"2026-05-13T00:00:00Z","price":432.2699890136719,"volume":1996700},{"date":"2026-05-14T00:00:00Z","price":428.05999755859375,"volume":2171900},{"date":"2026-05-15T00:00:00Z","price":421.1199951171875,"volume":2375100},{"date":"2026-05-18T00:00:00Z","price":439.9200134277344,"volume":2119600},{"date":"2026-05-19T00:00:00Z","price":441.5799865722656,"volume":2799100},{"date":"2026-05-20T00:00:00Z","price":449.0299987792969,"volume":1737900},{"date":"2026-05-21T00:00:00Z","price":439.79998779296875,"volume":2088400},{"date":"2026-05-22T00:00:00Z","price":438.1000061035156,"volume":2009100},{"date":"2026-05-26T00:00:00Z","price":436.6400146484375,"volume":1688500},{"date":"2026-05-27T00:00:00Z","price":418.54998779296875,"volume":3122600},{"date":"2026-05-28T00:00:00Z","price":423.6300048828125,"volume":2183900},{"date":"2026-05-29T00:00:00Z","price":424.6400146484375,"volume":3440400},{"date":"2026-06-01T00:00:00Z","price":412.260009765625,"volume":3033600},{"date":"2026-06-02T00:00:00Z","price":402.29998779296875,"volume":3985900},{"date":"2026-06-03T00:00:00Z","price":407.2900085449219,"volume":2651400},{"date":"2026-06-04T00:00:00Z","price":418.82000732421875,"volume":2353900},{"date":"2026-06-05T00:00:00Z","price":422.05999755859375,"volume":2775600},{"date":"2026-06-08T00:00:00Z","price":418.6099853515625,"volume":2180400},{"date":"2026-06-09T00:00:00Z","price":426.6099853515625,"volume":2275500},{"date":"2026-06-10T00:00:00Z","price":412.0199890136719,"volume":2004800},{"date":"2026-06-11T00:00:00Z","price":412.8999938964844,"volume":1998400},{"date":"2026-06-12T00:00:00Z","price":411.05999755859375,"volume":1777000},{"date":"2026-06-15T00:00:00Z","price":416.54998779296875,"volume":2601700},{"date":"2026-06-16T00:00:00Z","price":417.07000732421875,"volume":1845400},{"date":"2026-06-17T00:00:00Z","price":402.17999267578125,"volume":2239400},{"date":"2026-06-18T00:00:00Z","price":406.7799987792969,"volume":4404200},{"date":"2026-06-22T00:00:00Z","price":402.95001220703125,"volume":2680700},{"date":"2026-06-23T00:00:00Z","price":403.17999267578125,"volume":2705200},{"date":"2026-06-24T00:00:00Z","price":401.8299865722656,"volume":2438800},{"date":"2026-06-25T00:00:00Z","price":399.69000244140625,"volume":2818100},{"date":"2026-06-26T00:00:00Z","price":404.70001220703125,"volume":3413200},{"date":"2026-06-29T00:00:00Z","price":405.9700012207031,"volume":2328700},{"date":"2026-06-30T00:00:00Z","price":397.67999267578125,"volume":2585400},{"date":"2026-07-01T00:00:00Z","price":402.3800048828125,"volume":1939300},{"date":"2026-07-02T00:00:00Z","price":426.010009765625,"volume":3139900},{"date":"2026-07-06T00:00:00Z","price":432.8299865722656,"volume":3412900},{"date":"2026-07-07T00:00:00Z","price":427.29998779296875,"volume":2492100},{"date":"2026-07-08T00:00:00Z","price":415.1000061035156,"volume":1614800},{"date":"2026-07-09T00:00:00Z","price":411.54998779296875,"volume":1953500},{"date":"2026-07-10T00:00:00Z","price":406.7799987792969,"volume":1859900},{"date":"2026-07-13T00:00:00Z","price":407.1199951171875,"volume":1801600},{"date":"2026-07-14T00:00:00Z","price":379.5,"volume":5748100},{"date":"2026-07-15T00:00:00Z","price":388.9700012207031,"volume":4141600},{"date":"2026-07-16T00:00:00Z","price":402.3299865722656,"volume":5664600},{"date":"2026-07-17T00:00:00Z","price":345.4200134277344,"volume":11563800},{"date":"2026-07-20T00:00:00Z","price":353.1700134277344,"volume":5717900},{"date":"2026-07-21T00:00:00Z","price":350.05999755859375,"volume":5161000},{"date":"2026-07-22T00:00:00Z","price":340.69000244140625,"volume":4563800},{"date":"2026-07-23T00:00:00Z","price":332.0199890136719,"volume":4892600},{"date":"2026-07-24T00:00:00Z","price":337.5,"volume":3438600},{"date":"2026-07-27T00:00:00Z","price":356.8299865722656,"volume":5120000},{"date":"2026-07-28T00:00:00Z","price":361.79998779296875,"volume":4086300},{"date":"2026-07-29T00:00:00Z","price":353.1000061035156,"volume":2735600},{"date":"2026-07-30T00:00:00Z","price":352.9700012207031,"volume":2772300},{"date":"2026-07-31T00:00:00Z","price":353.3299865722656,"volume":2461900},{"date":"2026-08-03T00:00:00Z","price":375.4100036621094,"volume":3502100},{"date":"2026-08-04T00:00:00Z","price":368.2699890136719,"volume":3938800},{"date":"2026-08-05T00:00:00Z","price":375.20001220703125,"volume":3286400},{"date":"2026-08-06T00:00:00Z","price":373.7099914550781,"volume":2594600},{"date":"2026-08-07T00:00:00Z","price":378.80999755859375,"volume":2465700},{"date":"2026-08-10T00:00:00Z","price":393.3800048828125,"volume":3221600},{"date":"2026-08-11T00:00:00Z","price":401.2300109863281,"volume":4123900},{"date":"2026-08-12T00:00:00Z","price":401.2699890136719,"volume":3142600},{"date":"2026-08-13T00:00:00Z","price":401.2699890136719,"volume":2355600},{"date":"2026-08-14T00:00:00Z","price":394.510009765625,"volume":1986200},{"date":"2026-08-17T00:00:00Z","price":390.3299865722656,"volume":2157800},{"date":"2026-08-18T00:00:00Z","price":391.17999267578125,"volume":2385000},{"date":"2026-08-19T00:00:00Z","price":397.7200012207031,"volume":2125200},{"date":"2026-08-20T00:00:00Z","price":374.4800109863281,"volume":3970900},{"date":"2026-08-21T00:00:00Z","price":378.80999755859375,"volume":2010300},{"date":"2026-08-24T00:00:00Z","price":373.57000732421875,"volume":1518800},{"date":"2026-08-25T00:00:00Z","price":371.8399963378906,"volume":1768000},{"date":"2026-08-26T00:00:00Z","price":370.4200134277344,"volume":1664300},{"date":"2026-08-27T00:00:00Z","price":367.07000732421875,"volume":1787700},{"date":"2026-08-28T00:00:00Z","price":372.6000061035156,"volume":1801600},{"date":"2026-08-31T00:00:00Z","price":376.8599853515625,"volume":1922200},{"date":"2026-09-01T00:00:00Z","price":369.25,"volume":1848700},{"date":"2026-09-02T00:00:00Z","price":371.8800048828125,"volume":2053000},{"date":"2026-09-03T00:00:00Z","price":369.8299865722656,"volume":1745700},{"date":"2026-09-04T00:00:00Z","price":366.70001220703125,"volume":2081300},{"date":"2026-09-08T00:00:00Z","price":350.1600036621094,"volume":3194800},{"date":"2026-09-09T00:00:00Z","price":353.239990234375,"volume":2422000},{"date":"2026-09-10T00:00:00Z","price":360.4599914550781,"volume":3369200},{"date":"2026-09-11T00:00:00Z","price":369.1499938964844,"volume":3351100},{"date":"2026-09-14T00:00:00Z","price":377.94000244140625,"volume":2433500},{"date":"2026-09-15T00:00:00Z","price":377.1600036621094,"volume":1982100},{"date":"2026-09-16T00:00:00Z","price":382.2900085449219,"volume":2134400},{"date":"2026-09-17T00:00:00Z","price":383.5400085449219,"volume":2393100},{"date":"2026-09-18T00:00:00Z","price":393.3299865722656,"volume":4926100},{"date":"2026-09-21T00:00:00Z","price":401.6499938964844,"volume":2971900},{"date":"2026-09-22T00:00:00Z","price":402.0899963378906,"volume":1863500},{"date":"2026-09-23T00:00:00Z","price":398.29998779296875,"volume":1686100},{"date":"2026-09-24T00:00:00Z","price":399.5199890136719,"volume":1564600},{"date":"2026-09-25T00:00:00Z","price":405.17999267578125,"volume":2496000},{"date":"2026-09-28T00:00:00Z","price":414.7900085449219,"volume":2568500},{"date":"2026-09-29T00:00:00Z","price":412.17999267578125,"volume":1885300},{"date":"2026-09-30T00:00:00Z","price":406.6300048828125,"volume":1658500},{"date":"2026-10-01T00:00:00Z","price":401.239990234375,"volume":1511300},{"date":"2026-10-02T00:00:00Z","price":391.95001220703125,"volume":1833100},{"date":"2026-10-05T00:00:00Z","price":406.4800109863281,"volume":1663900},{"date":"2026-10-06T00:00:00Z","price":404.760009765625,"volume":1649700},{"date":"2026-10-07T00:00:00Z","price":414.5199890136719,"volume":1896000},{"date":"2026-10-08T00:00:00Z","price":415.4100036621094,"volume":2533300},{"date":"2026-10-09T00:00:00Z","price":423.9599914550781,"volume":1761900},{"date":"2026-10-12T00:00:00Z","price":427.6400146484375,"volume":1618700},{"date":"2026-10-13T00:00:00Z","price":422.05999755859375,"volume":1733100},{"date":"2026-10-14T00:00:00Z","price":420.239990234375,"volume":1913900},{"date":"2026-10-15T00:00:00Z","price":427.8599853515625,"volume":2060100},{"date":"2026-10-16T00:00:00Z","price":426.70001220703125,"volume":2609600},{"date":"2026-10-19T00:00:00Z","price":433.17999267578125,"volume":2530200},{"date":"2026-10-20T00:00:00Z","price":438.0,"volume":3436400},{"date":"2026-10-21T00:00:00Z","price":428.1199951171875,"volume":4799500},{"date":"2026-10-22T00:00:00Z","price":443.8500061035156,"volume":2776000},{"date":"2026-10-23T00:00:00Z","price":452.2900085449219,"volume":3004400},{"date":"2026-10-26T00:00:00Z","price":451.6300048828125,"volume":3064800},{"date":"2026-10-27T00:00:00Z","price":445.8800048828125,"volume":1697500},{"date":"2026-10-28T00:00:00Z","price":444.17999267578125,"volume":1844500},{"date":"2026-10-29T00:00:00Z","price":448.760009765625,"volume":1889100},{"date":"2026-10-30T00:00:00Z","price":432.010009765625,"volume":3480900},{"date":"2026-11-02T00:00:00Z","price":436.8699951171875,"volume":3811000},{"date":"2026-11-03T00:00:00Z","price":440.75,"volume":1744300},{"date":"2026-11-04T00:00:00Z","price":482.1000061035156,"volume":4825000},{"date":"2026-11-05T00:00:00Z","price":468.5199890136719,"volume":4696400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":56.65,"return90d":16.43719452464387,"avgDollarVolume":1000909159.5322382,"historyDays":277,"eligible":true,"volatility":34.817881614678335,"rsi14":65.10182036424918,"sma200":431.56484909057616,"relativeVolume":1.9094050751279235,"high52":592.8499755859375,"low52":332.0199890136719,"rank":97,"score":3.0303030303030303,"peSource":"https://finance.yahoo.com/quote/ISRG/","peFetchedAt":"2026-11-06T02:49:50.347156+00:00","peStatus":"reported"},{"ticker":"DHR","companyName":"Danaher Corporation Common Stock","sector":"Industrials","price":226.33999633789062,"change":-8.589996337890625,"changePercent":-3.6564068470156474,"marketCap":165280494368.0,"volume":5137900,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":212.8800048828125,"volume":11404100},{"date":"2025-10-02T00:00:00Z","price":210.3300018310547,"volume":6798100},{"date":"2025-10-03T00:00:00Z","price":214.99000549316406,"volume":5927300},{"date":"2025-10-06T00:00:00Z","price":211.7100067138672,"volume":3849500},{"date":"2025-10-07T00:00:00Z","price":208.77000427246094,"volume":4008700},{"date":"2025-10-08T00:00:00Z","price":204.9600067138672,"volume":5089500},{"date":"2025-10-09T00:00:00Z","price":204.47999572753906,"volume":2572600},{"date":"2025-10-10T00:00:00Z","price":202.4600067138672,"volume":3585500},{"date":"2025-10-13T00:00:00Z","price":205.13999938964844,"volume":2229700},{"date":"2025-10-14T00:00:00Z","price":206.14999389648438,"volume":2254100},{"date":"2025-10-15T00:00:00Z","price":206.10000610351562,"volume":3081000},{"date":"2025-10-16T00:00:00Z","price":210.9199981689453,"volume":5818300},{"date":"2025-10-17T00:00:00Z","price":209.05999755859375,"volume":4147000},{"date":"2025-10-20T00:00:00Z","price":208.38999938964844,"volume":4971500},{"date":"2025-10-21T00:00:00Z","price":220.77000427246094,"volume":10741300},{"date":"2025-10-22T00:00:00Z","price":218.10000610351562,"volume":4498800},{"date":"2025-10-23T00:00:00Z","price":222.72999572753906,"volume":3664000},{"date":"2025-10-24T00:00:00Z","price":223.00999450683594,"volume":3955300},{"date":"2025-10-27T00:00:00Z","price":221.00999450683594,"volume":3454900},{"date":"2025-10-28T00:00:00Z","price":216.89999389648438,"volume":2251700},{"date":"2025-10-29T00:00:00Z","price":214.00999450683594,"volume":3030400},{"date":"2025-10-30T00:00:00Z","price":215.0500030517578,"volume":2897200},{"date":"2025-10-31T00:00:00Z","price":215.3800048828125,"volume":4042500},{"date":"2025-11-03T00:00:00Z","price":214.05999755859375,"volume":3883300},{"date":"2025-11-04T00:00:00Z","price":213.8300018310547,"volume":3079900},{"date":"2025-11-05T00:00:00Z","price":212.2100067138672,"volume":2935400},{"date":"2025-11-06T00:00:00Z","price":210.6699981689453,"volume":2845700},{"date":"2025-11-07T00:00:00Z","price":209.94000244140625,"volume":3028000},{"date":"2025-11-10T00:00:00Z","price":211.1699981689453,"volume":2255200},{"date":"2025-11-11T00:00:00Z","price":215.7899932861328,"volume":2843000},{"date":"2025-11-12T00:00:00Z","price":219.39999389648438,"volume":4324100},{"date":"2025-11-13T00:00:00Z","price":221.1999969482422,"volume":6520000},{"date":"2025-11-14T00:00:00Z","price":221.2100067138672,"volume":4552300},{"date":"2025-11-17T00:00:00Z","price":220.44000244140625,"volume":3991200},{"date":"2025-11-18T00:00:00Z","price":225.50999450683594,"volume":5311300},{"date":"2025-11-19T00:00:00Z","price":222.41000366210938,"volume":4483400},{"date":"2025-11-20T00:00:00Z","price":222.17999267578125,"volume":2987200},{"date":"2025-11-21T00:00:00Z","price":227.38999938964844,"volume":3181300},{"date":"2025-11-24T00:00:00Z","price":226.97999572753906,"volume":4393800},{"date":"2025-11-25T00:00:00Z","price":230.77000427246094,"volume":2957500},{"date":"2025-11-26T00:00:00Z","price":228.4600067138672,"volume":4135300},{"date":"2025-11-28T00:00:00Z","price":226.77999877929688,"volume":1461500},{"date":"2025-12-01T00:00:00Z","price":224.13999938964844,"volume":3881300},{"date":"2025-12-02T00:00:00Z","price":226.58999633789062,"volume":2737100},{"date":"2025-12-03T00:00:00Z","price":228.4600067138672,"volume":3761000},{"date":"2025-12-04T00:00:00Z","price":227.1300048828125,"volume":4089300},{"date":"2025-12-05T00:00:00Z","price":226.25,"volume":3179600},{"date":"2025-12-08T00:00:00Z","price":224.47999572753906,"volume":2945900},{"date":"2025-12-09T00:00:00Z","price":223.22999572753906,"volume":3369200},{"date":"2025-12-10T00:00:00Z","price":230.4199981689453,"volume":3914000},{"date":"2025-12-11T00:00:00Z","price":232.3699951171875,"volume":5781800},{"date":"2025-12-12T00:00:00Z","price":226.3300018310547,"volume":4858300},{"date":"2025-12-15T00:00:00Z","price":228.52999877929688,"volume":4826600},{"date":"2025-12-16T00:00:00Z","price":224.6999969482422,"volume":2992100},{"date":"2025-12-17T00:00:00Z","price":222.6300048828125,"volume":5088700},{"date":"2025-12-18T00:00:00Z","price":224.35000610351562,"volume":3502400},{"date":"2025-12-19T00:00:00Z","price":224.83999633789062,"volume":6318100},{"date":"2025-12-22T00:00:00Z","price":228.00999450683594,"volume":2576100},{"date":"2025-12-23T00:00:00Z","price":230.8300018310547,"volume":1868500},{"date":"2025-12-24T00:00:00Z","price":231.47000122070312,"volume":785800},{"date":"2025-12-26T00:00:00Z","price":230.32000732421875,"volume":1140700},{"date":"2025-12-29T00:00:00Z","price":230.6300048828125,"volume":1666400},{"date":"2025-12-30T00:00:00Z","price":230.6699981689453,"volume":1375900},{"date":"2025-12-31T00:00:00Z","price":228.9199981689453,"volume":1270300},{"date":"2026-01-02T00:00:00Z","price":230.39999389648438,"volume":2338300},{"date":"2026-01-05T00:00:00Z","price":235.36000061035156,"volume":3191700},{"date":"2026-01-06T00:00:00Z","price":236.58999633789062,"volume":2663400},{"date":"2026-01-07T00:00:00Z","price":235.57000732421875,"volume":2653300},{"date":"2026-01-08T00:00:00Z","price":235.0,"volume":2533900},{"date":"2026-01-09T00:00:00Z","price":238.3699951171875,"volume":2536100},{"date":"2026-01-12T00:00:00Z","price":239.0,"volume":3615800},{"date":"2026-01-13T00:00:00Z","price":235.55999755859375,"volume":4249900},{"date":"2026-01-14T00:00:00Z","price":237.9499969482422,"volume":3136000},{"date":"2026-01-15T00:00:00Z","price":239.88999938964844,"volume":2861700},{"date":"2026-01-16T00:00:00Z","price":235.99000549316406,"volume":3904400},{"date":"2026-01-20T00:00:00Z","price":234.3300018310547,"volume":4326400},{"date":"2026-01-21T00:00:00Z","price":242.0500030517578,"volume":5042900},{"date":"2026-01-22T00:00:00Z","price":240.0800018310547,"volume":2955100},{"date":"2026-01-23T00:00:00Z","price":235.00999450683594,"volume":3066600},{"date":"2026-01-26T00:00:00Z","price":236.7100067138672,"volume":4471000},{"date":"2026-01-27T00:00:00Z","price":235.75,"volume":4299300},{"date":"2026-01-28T00:00:00Z","price":224.5399932861328,"volume":7764000},{"date":"2026-01-29T00:00:00Z","price":219.6199951171875,"volume":7444900},{"date":"2026-01-30T00:00:00Z","price":218.88999938964844,"volume":5627900},{"date":"2026-02-02T00:00:00Z","price":223.4199981689453,"volume":4782600},{"date":"2026-02-03T00:00:00Z","price":216.60000610351562,"volume":4210700},{"date":"2026-02-04T00:00:00Z","price":219.52999877929688,"volume":3938500},{"date":"2026-02-05T00:00:00Z","price":215.75,"volume":4141900},{"date":"2026-02-06T00:00:00Z","price":216.61000061035156,"volume":4311100},{"date":"2026-02-09T00:00:00Z","price":216.66000366210938,"volume":3559600},{"date":"2026-02-10T00:00:00Z","price":219.75,"volume":4420700},{"date":"2026-02-11T00:00:00Z","price":219.97999572753906,"volume":4539000},{"date":"2026-02-12T00:00:00Z","price":214.94000244140625,"volume":5167100},{"date":"2026-02-13T00:00:00Z","price":212.5800018310547,"volume":5286400},{"date":"2026-02-17T00:00:00Z","price":206.36000061035156,"volume":8709200},{"date":"2026-02-18T00:00:00Z","price":208.55999755859375,"volume":4646900},{"date":"2026-02-19T00:00:00Z","price":211.25,"volume":4763700},{"date":"2026-02-20T00:00:00Z","price":209.5,"volume":4471100},{"date":"2026-02-23T00:00:00Z","price":210.9199981689453,"volume":2400600},{"date":"2026-02-24T00:00:00Z","price":209.19000244140625,"volume":3176000},{"date":"2026-02-25T00:00:00Z","price":209.52000427246094,"volume":2810300},{"date":"2026-02-26T00:00:00Z","price":209.36000061035156,"volume":2839800},{"date":"2026-02-27T00:00:00Z","price":210.63999938964844,"volume":5242600},{"date":"2026-03-02T00:00:00Z","price":206.0,"volume":3195800},{"date":"2026-03-03T00:00:00Z","price":204.00999450683594,"volume":4620900},{"date":"2026-03-04T00:00:00Z","price":204.72999572753906,"volume":2958400},{"date":"2026-03-05T00:00:00Z","price":202.0,"volume":4771400},{"date":"2026-03-06T00:00:00Z","price":195.5,"volume":4237700},{"date":"2026-03-09T00:00:00Z","price":198.8000030517578,"volume":3522600},{"date":"2026-03-10T00:00:00Z","price":195.22000122070312,"volume":3190400},{"date":"2026-03-11T00:00:00Z","price":195.05999755859375,"volume":2957500},{"date":"2026-03-12T00:00:00Z","price":186.25999450683594,"volume":5235300},{"date":"2026-03-13T00:00:00Z","price":187.32000732421875,"volume":4134100},{"date":"2026-03-16T00:00:00Z","price":191.38999938964844,"volume":4333500},{"date":"2026-03-17T00:00:00Z","price":195.2100067138672,"volume":3751700},{"date":"2026-03-18T00:00:00Z","price":191.5,"volume":4123800},{"date":"2026-03-19T00:00:00Z","price":190.11000061035156,"volume":3353500},{"date":"2026-03-20T00:00:00Z","price":189.35000610351562,"volume":5686200},{"date":"2026-03-23T00:00:00Z","price":190.0,"volume":3147000},{"date":"2026-03-24T00:00:00Z","price":190.10000610351562,"volume":4195500},{"date":"2026-03-25T00:00:00Z","price":187.14999389648438,"volume":5265500},{"date":"2026-03-26T00:00:00Z","price":188.0500030517578,"volume":3695000},{"date":"2026-03-27T00:00:00Z","price":181.52000427246094,"volume":5857600},{"date":"2026-03-30T00:00:00Z","price":183.88999938964844,"volume":3979700},{"date":"2026-03-31T00:00:00Z","price":189.60000610351562,"volume":4659500},{"date":"2026-04-01T00:00:00Z","price":190.7899932861328,"volume":3770600},{"date":"2026-04-02T00:00:00Z","price":191.1199951171875,"volume":2739700},{"date":"2026-04-06T00:00:00Z","price":192.1199951171875,"volume":2595700},{"date":"2026-04-07T00:00:00Z","price":191.00999450683594,"volume":2932700},{"date":"2026-04-08T00:00:00Z","price":196.19000244140625,"volume":2610000},{"date":"2026-04-09T00:00:00Z","price":192.99000549316406,"volume":2903200},{"date":"2026-04-10T00:00:00Z","price":189.61000061035156,"volume":3188900},{"date":"2026-04-13T00:00:00Z","price":195.8699951171875,"volume":4836300},{"date":"2026-04-14T00:00:00Z","price":198.61000061035156,"volume":3336400},{"date":"2026-04-15T00:00:00Z","price":198.13999938964844,"volume":3180500},{"date":"2026-04-16T00:00:00Z","price":193.77999877929688,"volume":3760400},{"date":"2026-04-17T00:00:00Z","price":194.75,"volume":4243400},{"date":"2026-04-20T00:00:00Z","price":195.5,"volume":5271400},{"date":"2026-04-21T00:00:00Z","price":194.5399932861328,"volume":7862900},{"date":"2026-04-22T00:00:00Z","price":184.0399932861328,"volume":5904700},{"date":"2026-04-23T00:00:00Z","price":178.57000732421875,"volume":10185100},{"date":"2026-04-24T00:00:00Z","price":177.25,"volume":6410700},{"date":"2026-04-27T00:00:00Z","price":180.6199951171875,"volume":5322900},{"date":"2026-04-28T00:00:00Z","price":178.97999572753906,"volume":5048600},{"date":"2026-04-29T00:00:00Z","price":178.8000030517578,"volume":5932600},{"date":"2026-04-30T00:00:00Z","price":178.9499969482422,"volume":5142400},{"date":"2026-05-01T00:00:00Z","price":175.14999389648438,"volume":3880000},{"date":"2026-05-04T00:00:00Z","price":174.0399932861328,"volume":4532200},{"date":"2026-05-05T00:00:00Z","price":174.6300048828125,"volume":3806100},{"date":"2026-05-06T00:00:00Z","price":174.9199981689453,"volume":5983300},{"date":"2026-05-07T00:00:00Z","price":175.66000366210938,"volume":4481900},{"date":"2026-05-08T00:00:00Z","price":171.16000366210938,"volume":5846000},{"date":"2026-05-11T00:00:00Z","price":166.52000427246094,"volume":7378300},{"date":"2026-05-12T00:00:00Z","price":166.25999450683594,"volume":5417200},{"date":"2026-05-13T00:00:00Z","price":165.99000549316406,"volume":6526600},{"date":"2026-05-14T00:00:00Z","price":164.5399932861328,"volume":4208600},{"date":"2026-05-15T00:00:00Z","price":161.91000366210938,"volume":4054000},{"date":"2026-05-18T00:00:00Z","price":163.86000061035156,"volume":4955100},{"date":"2026-05-19T00:00:00Z","price":167.0399932861328,"volume":5744100},{"date":"2026-05-20T00:00:00Z","price":171.1199951171875,"volume":4158800},{"date":"2026-05-21T00:00:00Z","price":173.3300018310547,"volume":4237800},{"date":"2026-05-22T00:00:00Z","price":172.0,"volume":2995000},{"date":"2026-05-26T00:00:00Z","price":172.80999755859375,"volume":3283100},{"date":"2026-05-27T00:00:00Z","price":173.1300048828125,"volume":3264700},{"date":"2026-05-28T00:00:00Z","price":180.6300048828125,"volume":5753700},{"date":"2026-05-29T00:00:00Z","price":182.6699981689453,"volume":6993100},{"date":"2026-06-01T00:00:00Z","price":179.8699951171875,"volume":3652500},{"date":"2026-06-02T00:00:00Z","price":176.11000061035156,"volume":2914100},{"date":"2026-06-03T00:00:00Z","price":178.0800018310547,"volume":2909800},{"date":"2026-06-04T00:00:00Z","price":186.63999938964844,"volume":7771100},{"date":"2026-06-05T00:00:00Z","price":184.3000030517578,"volume":3305400},{"date":"2026-06-08T00:00:00Z","price":183.52999877929688,"volume":3148700},{"date":"2026-06-09T00:00:00Z","price":188.41000366210938,"volume":5872200},{"date":"2026-06-10T00:00:00Z","price":183.6300048828125,"volume":3215300},{"date":"2026-06-11T00:00:00Z","price":180.7899932861328,"volume":3534200},{"date":"2026-06-12T00:00:00Z","price":180.10000610351562,"volume":3126700},{"date":"2026-06-15T00:00:00Z","price":181.10000610351562,"volume":3931600},{"date":"2026-06-16T00:00:00Z","price":181.35000610351562,"volume":2834000},{"date":"2026-06-17T00:00:00Z","price":177.75999450683594,"volume":2692200},{"date":"2026-06-18T00:00:00Z","price":177.1699981689453,"volume":7258500},{"date":"2026-06-22T00:00:00Z","price":178.19000244140625,"volume":3691900},{"date":"2026-06-23T00:00:00Z","price":178.97000122070312,"volume":4149800},{"date":"2026-06-24T00:00:00Z","price":188.8699951171875,"volume":5647000},{"date":"2026-06-25T00:00:00Z","price":193.2100067138672,"volume":6090900},{"date":"2026-06-26T00:00:00Z","price":196.19000244140625,"volume":6090400},{"date":"2026-06-29T00:00:00Z","price":192.77999877929688,"volume":3522500},{"date":"2026-06-30T00:00:00Z","price":190.47999572753906,"volume":3471100},{"date":"2026-07-01T00:00:00Z","price":193.72000122070312,"volume":4515600},{"date":"2026-07-02T00:00:00Z","price":197.92999267578125,"volume":4035400},{"date":"2026-07-06T00:00:00Z","price":193.6199951171875,"volume":4663800},{"date":"2026-07-07T00:00:00Z","price":194.19000244140625,"volume":3248900},{"date":"2026-07-08T00:00:00Z","price":190.77000427246094,"volume":2502600},{"date":"2026-07-09T00:00:00Z","price":195.97999572753906,"volume":2657100},{"date":"2026-07-10T00:00:00Z","price":199.0500030517578,"volume":3847600},{"date":"2026-07-13T00:00:00Z","price":200.16000366210938,"volume":2918800},{"date":"2026-07-14T00:00:00Z","price":199.0500030517578,"volume":4188500},{"date":"2026-07-15T00:00:00Z","price":200.7899932861328,"volume":4469300},{"date":"2026-07-16T00:00:00Z","price":205.00999450683594,"volume":4237500},{"date":"2026-07-17T00:00:00Z","price":203.8300018310547,"volume":4965900},{"date":"2026-07-20T00:00:00Z","price":201.11000061035156,"volume":6202200},{"date":"2026-07-21T00:00:00Z","price":179.00999450683594,"volume":28098200},{"date":"2026-07-22T00:00:00Z","price":179.13999938964844,"volume":10886700},{"date":"2026-07-23T00:00:00Z","price":192.5,"volume":11552800},{"date":"2026-07-24T00:00:00Z","price":191.5,"volume":6849400},{"date":"2026-07-27T00:00:00Z","price":196.5,"volume":5340100},{"date":"2026-07-28T00:00:00Z","price":199.0500030517578,"volume":9363700},{"date":"2026-07-29T00:00:00Z","price":196.49000549316406,"volume":8213500},{"date":"2026-07-30T00:00:00Z","price":196.1699981689453,"volume":4952500},{"date":"2026-07-31T00:00:00Z","price":194.97999572753906,"volume":4387600},{"date":"2026-08-03T00:00:00Z","price":197.5,"volume":2950600},{"date":"2026-08-04T00:00:00Z","price":194.77999877929688,"volume":6972400},{"date":"2026-08-05T00:00:00Z","price":199.66000366210938,"volume":3747900},{"date":"2026-08-06T00:00:00Z","price":199.97999572753906,"volume":2793600},{"date":"2026-08-07T00:00:00Z","price":204.75999450683594,"volume":3323800},{"date":"2026-08-10T00:00:00Z","price":209.3699951171875,"volume":3678000},{"date":"2026-08-11T00:00:00Z","price":207.44000244140625,"volume":2472700},{"date":"2026-08-12T00:00:00Z","price":205.7899932861328,"volume":3038400},{"date":"2026-08-13T00:00:00Z","price":203.88999938964844,"volume":1920400},{"date":"2026-08-14T00:00:00Z","price":202.4499969482422,"volume":2244400},{"date":"2026-08-17T00:00:00Z","price":202.6300048828125,"volume":2982200},{"date":"2026-08-18T00:00:00Z","price":199.5800018310547,"volume":2289900},{"date":"2026-08-19T00:00:00Z","price":211.5,"volume":5253000},{"date":"2026-08-20T00:00:00Z","price":215.91000366210938,"volume":5503200},{"date":"2026-08-21T00:00:00Z","price":218.85000610351562,"volume":4701700},{"date":"2026-08-24T00:00:00Z","price":215.11000061035156,"volume":2510300},{"date":"2026-08-25T00:00:00Z","price":215.97000122070312,"volume":2339300},{"date":"2026-08-26T00:00:00Z","price":215.36000061035156,"volume":2531100},{"date":"2026-08-27T00:00:00Z","price":215.67999267578125,"volume":2926500},{"date":"2026-08-28T00:00:00Z","price":216.07000732421875,"volume":2860000},{"date":"2026-08-31T00:00:00Z","price":213.55999755859375,"volume":3608400},{"date":"2026-09-01T00:00:00Z","price":206.92999267578125,"volume":3149200},{"date":"2026-09-02T00:00:00Z","price":209.91000366210938,"volume":2951000},{"date":"2026-09-03T00:00:00Z","price":211.02999877929688,"volume":2424200},{"date":"2026-09-04T00:00:00Z","price":207.66000366210938,"volume":2898100},{"date":"2026-09-08T00:00:00Z","price":205.22999572753906,"volume":3276300},{"date":"2026-09-09T00:00:00Z","price":204.85000610351562,"volume":2773100},{"date":"2026-09-10T00:00:00Z","price":200.52999877929688,"volume":3021100},{"date":"2026-09-11T00:00:00Z","price":200.13999938964844,"volume":3628500},{"date":"2026-09-14T00:00:00Z","price":203.25,"volume":3428300},{"date":"2026-09-15T00:00:00Z","price":209.36000061035156,"volume":3504900},{"date":"2026-09-16T00:00:00Z","price":208.36000061035156,"volume":3566900},{"date":"2026-09-17T00:00:00Z","price":212.5,"volume":6179100},{"date":"2026-09-18T00:00:00Z","price":211.80999755859375,"volume":8830000},{"date":"2026-09-21T00:00:00Z","price":215.83999633789062,"volume":5164000},{"date":"2026-09-22T00:00:00Z","price":221.08999633789062,"volume":4633000},{"date":"2026-09-23T00:00:00Z","price":221.55999755859375,"volume":3401500},{"date":"2026-09-24T00:00:00Z","price":223.77000427246094,"volume":6196400},{"date":"2026-09-25T00:00:00Z","price":224.49000549316406,"volume":4423500},{"date":"2026-09-28T00:00:00Z","price":227.3300018310547,"volume":4929800},{"date":"2026-09-29T00:00:00Z","price":226.11000061035156,"volume":3608400},{"date":"2026-09-30T00:00:00Z","price":221.5500030517578,"volume":5248400},{"date":"2026-10-01T00:00:00Z","price":211.75999450683594,"volume":5302500},{"date":"2026-10-02T00:00:00Z","price":214.05999755859375,"volume":3915900},{"date":"2026-10-05T00:00:00Z","price":221.2100067138672,"volume":3093800},{"date":"2026-10-06T00:00:00Z","price":215.61000061035156,"volume":3642600},{"date":"2026-10-07T00:00:00Z","price":218.49000549316406,"volume":3974100},{"date":"2026-10-08T00:00:00Z","price":217.4600067138672,"volume":5292500},{"date":"2026-10-09T00:00:00Z","price":219.80999755859375,"volume":3934400},{"date":"2026-10-12T00:00:00Z","price":221.1999969482422,"volume":3003400},{"date":"2026-10-13T00:00:00Z","price":222.83999633789062,"volume":6007500},{"date":"2026-10-14T00:00:00Z","price":224.69000244140625,"volume":3595900},{"date":"2026-10-15T00:00:00Z","price":231.5,"volume":5127700},{"date":"2026-10-16T00:00:00Z","price":229.0399932861328,"volume":3516400},{"date":"2026-10-19T00:00:00Z","price":224.42999267578125,"volume":4138400},{"date":"2026-10-20T00:00:00Z","price":224.24000549316406,"volume":9520300},{"date":"2026-10-21T00:00:00Z","price":233.86000061035156,"volume":8899600},{"date":"2026-10-22T00:00:00Z","price":229.75,"volume":7066700},{"date":"2026-10-23T00:00:00Z","price":230.5,"volume":3935900},{"date":"2026-10-26T00:00:00Z","price":232.97000122070312,"volume":3121000},{"date":"2026-10-27T00:00:00Z","price":232.0,"volume":2498100},{"date":"2026-10-28T00:00:00Z","price":234.07000732421875,"volume":3139000},{"date":"2026-10-29T00:00:00Z","price":236.97999572753906,"volume":2700300},{"date":"2026-10-30T00:00:00Z","price":232.22999572753906,"volume":3755000},{"date":"2026-11-02T00:00:00Z","price":227.97000122070312,"volume":3157900},{"date":"2026-11-03T00:00:00Z","price":230.11000061035156,"volume":2688000},{"date":"2026-11-04T00:00:00Z","price":234.92999267578125,"volume":3055200},{"date":"2026-11-05T00:00:00Z","price":226.33999633789062,"volume":5137900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":37.47,"return90d":16.83873369380371,"avgDollarVolume":873109233.1734067,"historyDays":277,"eligible":true,"volatility":29.535402460080284,"rsi14":47.416763481891046,"sma200":200.94679985046386,"relativeVolume":1.2879750210094734,"high52":242.0500030517578,"low52":161.91000366210938,"rank":98,"score":2.0202020202020203,"peSource":"https://finance.yahoo.com/quote/DHR/","peFetchedAt":"2026-11-06T02:49:50.483508+00:00","peStatus":"reported"},{"ticker":"BUD","companyName":"Anheuser-Busch Inbev SA Sponsored ADR (Belgium)","sector":"Consumer Staples","price":85.19999694824219,"change":1.529998779296875,"changePercent":1.8286109869484202,"marketCap":165008372628.0,"volume":2904300,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":59.540000915527344,"volume":2422000},{"date":"2025-10-02T00:00:00Z","price":60.060001373291016,"volume":2019400},{"date":"2025-10-03T00:00:00Z","price":59.560001373291016,"volume":1313700},{"date":"2025-10-06T00:00:00Z","price":58.5099983215332,"volume":2042300},{"date":"2025-10-07T00:00:00Z","price":59.68000030517578,"volume":2199200},{"date":"2025-10-08T00:00:00Z","price":59.529998779296875,"volume":996600},{"date":"2025-10-09T00:00:00Z","price":59.18000030517578,"volume":1518800},{"date":"2025-10-10T00:00:00Z","price":59.58000183105469,"volume":1118400},{"date":"2025-10-13T00:00:00Z","price":59.36000061035156,"volume":1120300},{"date":"2025-10-14T00:00:00Z","price":60.220001220703125,"volume":1154900},{"date":"2025-10-15T00:00:00Z","price":60.2599983215332,"volume":1117400},{"date":"2025-10-16T00:00:00Z","price":61.540000915527344,"volume":3070000},{"date":"2025-10-17T00:00:00Z","price":62.13999938964844,"volume":2995400},{"date":"2025-10-20T00:00:00Z","price":62.040000915527344,"volume":2175400},{"date":"2025-10-21T00:00:00Z","price":61.84000015258789,"volume":1871700},{"date":"2025-10-22T00:00:00Z","price":61.79999923706055,"volume":2081000},{"date":"2025-10-23T00:00:00Z","price":61.59000015258789,"volume":1345100},{"date":"2025-10-24T00:00:00Z","price":61.290000915527344,"volume":1199500},{"date":"2025-10-27T00:00:00Z","price":61.630001068115234,"volume":1451000},{"date":"2025-10-28T00:00:00Z","price":61.810001373291016,"volume":2619500},{"date":"2025-10-29T00:00:00Z","price":61.439998626708984,"volume":3387700},{"date":"2025-10-30T00:00:00Z","price":60.0099983215332,"volume":5525600},{"date":"2025-10-31T00:00:00Z","price":60.900001525878906,"volume":2428600},{"date":"2025-11-03T00:00:00Z","price":61.150001525878906,"volume":2655100},{"date":"2025-11-04T00:00:00Z","price":61.900001525878906,"volume":2615700},{"date":"2025-11-05T00:00:00Z","price":62.86000061035156,"volume":2898200},{"date":"2025-11-06T00:00:00Z","price":62.880001068115234,"volume":2141300},{"date":"2025-11-07T00:00:00Z","price":63.279998779296875,"volume":2991000},{"date":"2025-11-10T00:00:00Z","price":63.349998474121094,"volume":1941500},{"date":"2025-11-11T00:00:00Z","price":64.76000213623047,"volume":2331600},{"date":"2025-11-12T00:00:00Z","price":64.55000305175781,"volume":1731200},{"date":"2025-11-13T00:00:00Z","price":64.58000183105469,"volume":1140100},{"date":"2025-11-14T00:00:00Z","price":63.83000183105469,"volume":1543300},{"date":"2025-11-17T00:00:00Z","price":62.119998931884766,"volume":2142300},{"date":"2025-11-18T00:00:00Z","price":61.15999984741211,"volume":2914200},{"date":"2025-11-19T00:00:00Z","price":60.689998626708984,"volume":1505300},{"date":"2025-11-20T00:00:00Z","price":60.7599983215332,"volume":1323900},{"date":"2025-11-21T00:00:00Z","price":62.470001220703125,"volume":2501500},{"date":"2025-11-24T00:00:00Z","price":62.400001525878906,"volume":2365300},{"date":"2025-11-25T00:00:00Z","price":62.54999923706055,"volume":1530700},{"date":"2025-11-26T00:00:00Z","price":61.849998474121094,"volume":2086000},{"date":"2025-11-28T00:00:00Z","price":61.529998779296875,"volume":1299200},{"date":"2025-12-01T00:00:00Z","price":62.060001373291016,"volume":1524300},{"date":"2025-12-02T00:00:00Z","price":61.63999938964844,"volume":1236300},{"date":"2025-12-03T00:00:00Z","price":61.59000015258789,"volume":1380900},{"date":"2025-12-04T00:00:00Z","price":60.970001220703125,"volume":1132500},{"date":"2025-12-05T00:00:00Z","price":61.15999984741211,"volume":1493300},{"date":"2025-12-08T00:00:00Z","price":60.5099983215332,"volume":2409400},{"date":"2025-12-09T00:00:00Z","price":60.439998626708984,"volume":2629300},{"date":"2025-12-10T00:00:00Z","price":62.25,"volume":1814300},{"date":"2025-12-11T00:00:00Z","price":63.380001068115234,"volume":2962600},{"date":"2025-12-12T00:00:00Z","price":63.7400016784668,"volume":2067400},{"date":"2025-12-15T00:00:00Z","price":64.9800033569336,"volume":3190100},{"date":"2025-12-16T00:00:00Z","price":64.55000305175781,"volume":5054600},{"date":"2025-12-17T00:00:00Z","price":65.27999877929688,"volume":1449500},{"date":"2025-12-18T00:00:00Z","price":64.55000305175781,"volume":1625300},{"date":"2025-12-19T00:00:00Z","price":64.48999786376953,"volume":1584900},{"date":"2025-12-22T00:00:00Z","price":63.38999938964844,"volume":2737700},{"date":"2025-12-23T00:00:00Z","price":63.95000076293945,"volume":1600500},{"date":"2025-12-24T00:00:00Z","price":63.83000183105469,"volume":1275900},{"date":"2025-12-26T00:00:00Z","price":64.23999786376953,"volume":1175800},{"date":"2025-12-29T00:00:00Z","price":64.30999755859375,"volume":1064000},{"date":"2025-12-30T00:00:00Z","price":64.61000061035156,"volume":780500},{"date":"2025-12-31T00:00:00Z","price":64.04000091552734,"volume":697000},{"date":"2026-01-02T00:00:00Z","price":63.709999084472656,"volume":1593100},{"date":"2026-01-05T00:00:00Z","price":63.27000045776367,"volume":1304000},{"date":"2026-01-06T00:00:00Z","price":63.75,"volume":1743100},{"date":"2026-01-07T00:00:00Z","price":63.13999938964844,"volume":1755300},{"date":"2026-01-08T00:00:00Z","price":64.66000366210938,"volume":3482300},{"date":"2026-01-09T00:00:00Z","price":65.87999725341797,"volume":1179900},{"date":"2026-01-12T00:00:00Z","price":66.73999786376953,"volume":1506400},{"date":"2026-01-13T00:00:00Z","price":67.88999938964844,"volume":3094300},{"date":"2026-01-14T00:00:00Z","price":68.79000091552734,"volume":2524300},{"date":"2026-01-15T00:00:00Z","price":68.72000122070312,"volume":2157400},{"date":"2026-01-16T00:00:00Z","price":68.56999969482422,"volume":2422000},{"date":"2026-01-20T00:00:00Z","price":68.88999938964844,"volume":1953100},{"date":"2026-01-21T00:00:00Z","price":69.26000213623047,"volume":1685500},{"date":"2026-01-22T00:00:00Z","price":69.66000366210938,"volume":1189300},{"date":"2026-01-23T00:00:00Z","price":69.87999725341797,"volume":1826800},{"date":"2026-01-26T00:00:00Z","price":69.4000015258789,"volume":1392300},{"date":"2026-01-27T00:00:00Z","price":70.25,"volume":2465300},{"date":"2026-01-28T00:00:00Z","price":69.81999969482422,"volume":1850800},{"date":"2026-01-29T00:00:00Z","price":71.27999877929688,"volume":2278000},{"date":"2026-01-30T00:00:00Z","price":71.68000030517578,"volume":2219600},{"date":"2026-02-02T00:00:00Z","price":72.44999694824219,"volume":2213400},{"date":"2026-02-03T00:00:00Z","price":73.52999877929688,"volume":2029900},{"date":"2026-02-04T00:00:00Z","price":74.4800033569336,"volume":2362300},{"date":"2026-02-05T00:00:00Z","price":74.98999786376953,"volume":3218500},{"date":"2026-02-06T00:00:00Z","price":75.80999755859375,"volume":4768600},{"date":"2026-02-09T00:00:00Z","price":76.04000091552734,"volume":3037700},{"date":"2026-02-10T00:00:00Z","price":75.72000122070312,"volume":2191900},{"date":"2026-02-11T00:00:00Z","price":77.26000213623047,"volume":4336400},{"date":"2026-02-12T00:00:00Z","price":80.19999694824219,"volume":5624500},{"date":"2026-02-13T00:00:00Z","price":80.38999938964844,"volume":3192300},{"date":"2026-02-17T00:00:00Z","price":79.29000091552734,"volume":2317900},{"date":"2026-02-18T00:00:00Z","price":78.88999938964844,"volume":2346100},{"date":"2026-02-19T00:00:00Z","price":78.7699966430664,"volume":1597300},{"date":"2026-02-20T00:00:00Z","price":78.5199966430664,"volume":2301400},{"date":"2026-02-23T00:00:00Z","price":80.0,"volume":2176000},{"date":"2026-02-24T00:00:00Z","price":80.66000366210938,"volume":1820900},{"date":"2026-02-25T00:00:00Z","price":78.58999633789062,"volume":3502600},{"date":"2026-02-26T00:00:00Z","price":79.4800033569336,"volume":2350400},{"date":"2026-02-27T00:00:00Z","price":80.94999694824219,"volume":2038200},{"date":"2026-03-02T00:00:00Z","price":78.70999908447266,"volume":1885400},{"date":"2026-03-03T00:00:00Z","price":76.55999755859375,"volume":2320200},{"date":"2026-03-04T00:00:00Z","price":75.58999633789062,"volume":2043000},{"date":"2026-03-05T00:00:00Z","price":73.70999908447266,"volume":1887500},{"date":"2026-03-06T00:00:00Z","price":73.6500015258789,"volume":2069900},{"date":"2026-03-09T00:00:00Z","price":73.16000366210938,"volume":1906700},{"date":"2026-03-10T00:00:00Z","price":73.1500015258789,"volume":2198300},{"date":"2026-03-11T00:00:00Z","price":72.66000366210938,"volume":2497300},{"date":"2026-03-12T00:00:00Z","price":71.94000244140625,"volume":1399900},{"date":"2026-03-13T00:00:00Z","price":72.38999938964844,"volume":2078600},{"date":"2026-03-16T00:00:00Z","price":72.93000030517578,"volume":1323100},{"date":"2026-03-17T00:00:00Z","price":72.52999877929688,"volume":1530000},{"date":"2026-03-18T00:00:00Z","price":69.93000030517578,"volume":2821500},{"date":"2026-03-19T00:00:00Z","price":69.2699966430664,"volume":3758900},{"date":"2026-03-20T00:00:00Z","price":67.4800033569336,"volume":4438400},{"date":"2026-03-23T00:00:00Z","price":68.55000305175781,"volume":4041800},{"date":"2026-03-24T00:00:00Z","price":68.05999755859375,"volume":1840200},{"date":"2026-03-25T00:00:00Z","price":69.19999694824219,"volume":1621800},{"date":"2026-03-26T00:00:00Z","price":67.94000244140625,"volume":1760500},{"date":"2026-03-27T00:00:00Z","price":67.56999969482422,"volume":1746000},{"date":"2026-03-30T00:00:00Z","price":68.2300033569336,"volume":1424300},{"date":"2026-03-31T00:00:00Z","price":69.37000274658203,"volume":1929900},{"date":"2026-04-01T00:00:00Z","price":70.7699966430664,"volume":1903600},{"date":"2026-04-02T00:00:00Z","price":71.30000305175781,"volume":2186500},{"date":"2026-04-06T00:00:00Z","price":72.52999877929688,"volume":1475200},{"date":"2026-04-07T00:00:00Z","price":71.55000305175781,"volume":2302100},{"date":"2026-04-08T00:00:00Z","price":74.38999938964844,"volume":1911100},{"date":"2026-04-09T00:00:00Z","price":75.19000244140625,"volume":1875100},{"date":"2026-04-10T00:00:00Z","price":75.7300033569336,"volume":2082200},{"date":"2026-04-13T00:00:00Z","price":75.6500015258789,"volume":1952500},{"date":"2026-04-14T00:00:00Z","price":75.58999633789062,"volume":1253100},{"date":"2026-04-15T00:00:00Z","price":75.2699966430664,"volume":1635400},{"date":"2026-04-16T00:00:00Z","price":75.41000366210938,"volume":1831200},{"date":"2026-04-17T00:00:00Z","price":75.76000213623047,"volume":1245700},{"date":"2026-04-20T00:00:00Z","price":75.05000305175781,"volume":1187900},{"date":"2026-04-21T00:00:00Z","price":72.77999877929688,"volume":1630700},{"date":"2026-04-22T00:00:00Z","price":72.16000366210938,"volume":1387600},{"date":"2026-04-23T00:00:00Z","price":72.22000122070312,"volume":1735600},{"date":"2026-04-24T00:00:00Z","price":72.56999969482422,"volume":1186000},{"date":"2026-04-27T00:00:00Z","price":73.30999755859375,"volume":1335200},{"date":"2026-04-28T00:00:00Z","price":74.41999816894531,"volume":2690400},{"date":"2026-04-29T00:00:00Z","price":72.80999755859375,"volume":1994600},{"date":"2026-04-30T00:00:00Z","price":75.55000305175781,"volume":2365800},{"date":"2026-05-01T00:00:00Z","price":75.55999755859375,"volume":1192000},{"date":"2026-05-04T00:00:00Z","price":73.91000366210938,"volume":2524500},{"date":"2026-05-05T00:00:00Z","price":80.37000274658203,"volume":5897000},{"date":"2026-05-06T00:00:00Z","price":82.08999633789062,"volume":2958000},{"date":"2026-05-07T00:00:00Z","price":80.25,"volume":1954300},{"date":"2026-05-08T00:00:00Z","price":79.88999938964844,"volume":1288400},{"date":"2026-05-11T00:00:00Z","price":79.86000061035156,"volume":1415500},{"date":"2026-05-12T00:00:00Z","price":79.80999755859375,"volume":1249900},{"date":"2026-05-13T00:00:00Z","price":80.1500015258789,"volume":1250600},{"date":"2026-05-14T00:00:00Z","price":80.73999786376953,"volume":1204900},{"date":"2026-05-15T00:00:00Z","price":80.91999816894531,"volume":1346500},{"date":"2026-05-18T00:00:00Z","price":81.31999969482422,"volume":1050600},{"date":"2026-05-19T00:00:00Z","price":81.91000366210938,"volume":2073400},{"date":"2026-05-20T00:00:00Z","price":82.51000213623047,"volume":1589900},{"date":"2026-05-21T00:00:00Z","price":83.36000061035156,"volume":1356400},{"date":"2026-05-22T00:00:00Z","price":83.44999694824219,"volume":1225300},{"date":"2026-05-26T00:00:00Z","price":82.45999908447266,"volume":1979900},{"date":"2026-05-27T00:00:00Z","price":83.95999908447266,"volume":2004600},{"date":"2026-05-28T00:00:00Z","price":81.9800033569336,"volume":1837400},{"date":"2026-05-29T00:00:00Z","price":79.98999786376953,"volume":2015200},{"date":"2026-06-01T00:00:00Z","price":80.0199966430664,"volume":1312600},{"date":"2026-06-02T00:00:00Z","price":80.58000183105469,"volume":1721500},{"date":"2026-06-03T00:00:00Z","price":79.04000091552734,"volume":1883800},{"date":"2026-06-04T00:00:00Z","price":77.91999816894531,"volume":2387700},{"date":"2026-06-05T00:00:00Z","price":78.5,"volume":2200300},{"date":"2026-06-08T00:00:00Z","price":78.66000366210938,"volume":1842400},{"date":"2026-06-09T00:00:00Z","price":81.0199966430664,"volume":1779700},{"date":"2026-06-10T00:00:00Z","price":81.26000213623047,"volume":3151700},{"date":"2026-06-11T00:00:00Z","price":82.2699966430664,"volume":2228700},{"date":"2026-06-12T00:00:00Z","price":82.91000366210938,"volume":1226500},{"date":"2026-06-15T00:00:00Z","price":81.4800033569336,"volume":1376400},{"date":"2026-06-16T00:00:00Z","price":82.3499984741211,"volume":2272200},{"date":"2026-06-17T00:00:00Z","price":80.68000030517578,"volume":1331900},{"date":"2026-06-18T00:00:00Z","price":80.73999786376953,"volume":1074200},{"date":"2026-06-22T00:00:00Z","price":80.83000183105469,"volume":1951700},{"date":"2026-06-23T00:00:00Z","price":82.98999786376953,"volume":1958400},{"date":"2026-06-24T00:00:00Z","price":84.43000030517578,"volume":3679700},{"date":"2026-06-25T00:00:00Z","price":84.08000183105469,"volume":3421300},{"date":"2026-06-26T00:00:00Z","price":85.08999633789062,"volume":5402900},{"date":"2026-06-29T00:00:00Z","price":83.83999633789062,"volume":2385200},{"date":"2026-06-30T00:00:00Z","price":82.4000015258789,"volume":2472800},{"date":"2026-07-01T00:00:00Z","price":80.25,"volume":3615500},{"date":"2026-07-02T00:00:00Z","price":81.33000183105469,"volume":3167400},{"date":"2026-07-06T00:00:00Z","price":79.37999725341797,"volume":3286300},{"date":"2026-07-07T00:00:00Z","price":79.73999786376953,"volume":1700700},{"date":"2026-07-08T00:00:00Z","price":79.12999725341797,"volume":1781600},{"date":"2026-07-09T00:00:00Z","price":79.33999633789062,"volume":1441300},{"date":"2026-07-10T00:00:00Z","price":79.61000061035156,"volume":1265500},{"date":"2026-07-13T00:00:00Z","price":79.33000183105469,"volume":1338700},{"date":"2026-07-14T00:00:00Z","price":79.37000274658203,"volume":1161700},{"date":"2026-07-15T00:00:00Z","price":79.91000366210938,"volume":1326600},{"date":"2026-07-16T00:00:00Z","price":81.45999908447266,"volume":1550500},{"date":"2026-07-17T00:00:00Z","price":80.56999969482422,"volume":1790900},{"date":"2026-07-20T00:00:00Z","price":80.83000183105469,"volume":891200},{"date":"2026-07-21T00:00:00Z","price":81.55000305175781,"volume":899200},{"date":"2026-07-22T00:00:00Z","price":83.08000183105469,"volume":1751300},{"date":"2026-07-23T00:00:00Z","price":80.4800033569336,"volume":1421200},{"date":"2026-07-24T00:00:00Z","price":81.66000366210938,"volume":1230400},{"date":"2026-07-27T00:00:00Z","price":80.87000274658203,"volume":2414500},{"date":"2026-07-28T00:00:00Z","price":83.19999694824219,"volume":2251000},{"date":"2026-07-29T00:00:00Z","price":84.87000274658203,"volume":3729800},{"date":"2026-07-30T00:00:00Z","price":86.13999938964844,"volume":3324100},{"date":"2026-07-31T00:00:00Z","price":86.4800033569336,"volume":1874800},{"date":"2026-08-03T00:00:00Z","price":84.05000305175781,"volume":1566900},{"date":"2026-08-04T00:00:00Z","price":84.58999633789062,"volume":1681900},{"date":"2026-08-05T00:00:00Z","price":85.18000030517578,"volume":1390500},{"date":"2026-08-06T00:00:00Z","price":83.97000122070312,"volume":1431100},{"date":"2026-08-07T00:00:00Z","price":83.76000213623047,"volume":2066400},{"date":"2026-08-10T00:00:00Z","price":83.08999633789062,"volume":1378300},{"date":"2026-08-11T00:00:00Z","price":80.61000061035156,"volume":2536200},{"date":"2026-08-12T00:00:00Z","price":79.19000244140625,"volume":2657200},{"date":"2026-08-13T00:00:00Z","price":80.2300033569336,"volume":1361200},{"date":"2026-08-14T00:00:00Z","price":79.7300033569336,"volume":1280100},{"date":"2026-08-17T00:00:00Z","price":77.19999694824219,"volume":1557600},{"date":"2026-08-18T00:00:00Z","price":77.43000030517578,"volume":1752800},{"date":"2026-08-19T00:00:00Z","price":78.12999725341797,"volume":1677800},{"date":"2026-08-20T00:00:00Z","price":77.91999816894531,"volume":1544400},{"date":"2026-08-21T00:00:00Z","price":78.91999816894531,"volume":1374500},{"date":"2026-08-24T00:00:00Z","price":79.30000305175781,"volume":2662200},{"date":"2026-08-25T00:00:00Z","price":78.75,"volume":813700},{"date":"2026-08-26T00:00:00Z","price":78.43000030517578,"volume":1450300},{"date":"2026-08-27T00:00:00Z","price":79.0999984741211,"volume":5989700},{"date":"2026-08-28T00:00:00Z","price":80.12999725341797,"volume":3547500},{"date":"2026-08-31T00:00:00Z","price":79.0999984741211,"volume":2315400},{"date":"2026-09-01T00:00:00Z","price":79.12999725341797,"volume":2478000},{"date":"2026-09-02T00:00:00Z","price":79.0199966430664,"volume":2330800},{"date":"2026-09-03T00:00:00Z","price":80.22000122070312,"volume":1763700},{"date":"2026-09-04T00:00:00Z","price":80.3499984741211,"volume":3387600},{"date":"2026-09-08T00:00:00Z","price":79.7300033569336,"volume":5077600},{"date":"2026-09-09T00:00:00Z","price":77.9800033569336,"volume":4264500},{"date":"2026-09-10T00:00:00Z","price":77.6500015258789,"volume":1350400},{"date":"2026-09-11T00:00:00Z","price":78.2300033569336,"volume":1617200},{"date":"2026-09-14T00:00:00Z","price":79.81999969482422,"volume":1824300},{"date":"2026-09-15T00:00:00Z","price":79.45999908447266,"volume":1243200},{"date":"2026-09-16T00:00:00Z","price":79.9000015258789,"volume":1967900},{"date":"2026-09-17T00:00:00Z","price":78.7699966430664,"volume":1861600},{"date":"2026-09-18T00:00:00Z","price":77.7300033569336,"volume":2569400},{"date":"2026-09-21T00:00:00Z","price":77.94999694824219,"volume":2314900},{"date":"2026-09-22T00:00:00Z","price":78.19999694824219,"volume":1678100},{"date":"2026-09-23T00:00:00Z","price":77.05999755859375,"volume":1724200},{"date":"2026-09-24T00:00:00Z","price":77.41999816894531,"volume":2078200},{"date":"2026-09-25T00:00:00Z","price":78.0,"volume":2019200},{"date":"2026-09-28T00:00:00Z","price":77.0999984741211,"volume":2254700},{"date":"2026-09-29T00:00:00Z","price":74.29000091552734,"volume":3249500},{"date":"2026-09-30T00:00:00Z","price":73.47000122070312,"volume":1620000},{"date":"2026-10-01T00:00:00Z","price":73.0199966430664,"volume":3012100},{"date":"2026-10-02T00:00:00Z","price":73.43000030517578,"volume":1936800},{"date":"2026-10-05T00:00:00Z","price":74.81999969482422,"volume":2562100},{"date":"2026-10-06T00:00:00Z","price":75.62000274658203,"volume":1869700},{"date":"2026-10-07T00:00:00Z","price":74.62000274658203,"volume":2080000},{"date":"2026-10-08T00:00:00Z","price":77.41000366210938,"volume":2290300},{"date":"2026-10-09T00:00:00Z","price":77.33000183105469,"volume":1228000},{"date":"2026-10-12T00:00:00Z","price":78.29000091552734,"volume":1338500},{"date":"2026-10-13T00:00:00Z","price":78.62000274658203,"volume":2041000},{"date":"2026-10-14T00:00:00Z","price":79.5,"volume":1255800},{"date":"2026-10-15T00:00:00Z","price":81.27999877929688,"volume":2144800},{"date":"2026-10-16T00:00:00Z","price":82.58999633789062,"volume":1834000},{"date":"2026-10-19T00:00:00Z","price":82.83000183105469,"volume":1698300},{"date":"2026-10-20T00:00:00Z","price":83.33000183105469,"volume":1621200},{"date":"2026-10-21T00:00:00Z","price":82.29000091552734,"volume":2863000},{"date":"2026-10-22T00:00:00Z","price":85.48999786376953,"volume":2379000},{"date":"2026-10-23T00:00:00Z","price":84.26000213623047,"volume":2446900},{"date":"2026-10-26T00:00:00Z","price":81.9800033569336,"volume":2942400},{"date":"2026-10-27T00:00:00Z","price":81.37000274658203,"volume":1688200},{"date":"2026-10-28T00:00:00Z","price":80.9800033569336,"volume":2595200},{"date":"2026-10-29T00:00:00Z","price":79.5199966430664,"volume":3753400},{"date":"2026-10-30T00:00:00Z","price":80.37999725341797,"volume":2007900},{"date":"2026-11-02T00:00:00Z","price":83.97000122070312,"volume":2753400},{"date":"2026-11-03T00:00:00Z","price":81.1500015258789,"volume":3434800},{"date":"2026-11-04T00:00:00Z","price":83.66999816894531,"volume":3201500},{"date":"2026-11-05T00:00:00Z","price":85.19999694824219,"volume":2904300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.32,"return90d":6.168220496251942,"avgDollarVolume":179411571.0721334,"historyDays":277,"eligible":true,"volatility":26.68804193256517,"rsi14":55.85990145852618,"sma200":78.08990013122559,"relativeVolume":1.2843983952996176,"high52":86.4800033569336,"low52":60.439998626708984,"rank":99,"score":1.0101010101010102,"peSource":"https://finance.yahoo.com/quote/BUD/","peFetchedAt":"2026-11-06T02:49:50.669958+00:00","peStatus":"reported"},{"ticker":"COP","companyName":"ConocoPhillips Common Stock","sector":"Energy","price":135.4600067138672,"change":-1.4799957275390625,"changePercent":-1.0807621594517758,"marketCap":164511154374.0,"volume":9227400,"historicalPrices":[{"date":"2025-10-01T00:00:00Z","price":95.45999908447266,"volume":4794600},{"date":"2025-10-02T00:00:00Z","price":93.37999725341797,"volume":5428600},{"date":"2025-10-03T00:00:00Z","price":94.16000366210938,"volume":4321600},{"date":"2025-10-06T00:00:00Z","price":94.91000366210938,"volume":3454100},{"date":"2025-10-07T00:00:00Z","price":95.2300033569336,"volume":4071900},{"date":"2025-10-08T00:00:00Z","price":93.75,"volume":5289400},{"date":"2025-10-09T00:00:00Z","price":91.94999694824219,"volume":6940000},{"date":"2025-10-10T00:00:00Z","price":87.63999938964844,"volume":7892400},{"date":"2025-10-13T00:00:00Z","price":88.77999877929688,"volume":5887300},{"date":"2025-10-14T00:00:00Z","price":88.16999816894531,"volume":6003900},{"date":"2025-10-15T00:00:00Z","price":87.73999786376953,"volume":6036100},{"date":"2025-10-16T00:00:00Z","price":86.91000366210938,"volume":7816600},{"date":"2025-10-17T00:00:00Z","price":86.4800033569336,"volume":5774600},{"date":"2025-10-20T00:00:00Z","price":87.05999755859375,"volume":4636400},{"date":"2025-10-21T00:00:00Z","price":86.41000366210938,"volume":5895500},{"date":"2025-10-22T00:00:00Z","price":87.41000366210938,"volume":8307800},{"date":"2025-10-23T00:00:00Z","price":90.08000183105469,"volume":7866300},{"date":"2025-10-24T00:00:00Z","price":88.02999877929688,"volume":7886600},{"date":"2025-10-27T00:00:00Z","price":88.69000244140625,"volume":5716000},{"date":"2025-10-28T00:00:00Z","price":86.79000091552734,"volume":5234800},{"date":"2025-10-29T00:00:00Z","price":88.08000183105469,"volume":5476300},{"date":"2025-10-30T00:00:00Z","price":88.13999938964844,"volume":6114200},{"date":"2025-10-31T00:00:00Z","price":88.86000061035156,"volume":5635800},{"date":"2025-11-03T00:00:00Z","price":88.56999969482422,"volume":5310100},{"date":"2025-11-04T00:00:00Z","price":87.91000366210938,"volume":5740400},{"date":"2025-11-05T00:00:00Z","price":87.69999694824219,"volume":6384600},{"date":"2025-11-06T00:00:00Z","price":85.66000366210938,"volume":13101800},{"date":"2025-11-07T00:00:00Z","price":86.83000183105469,"volume":7567400},{"date":"2025-11-10T00:00:00Z","price":88.2300033569336,"volume":6071400},{"date":"2025-11-11T00:00:00Z","price":90.69000244140625,"volume":6561600},{"date":"2025-11-12T00:00:00Z","price":89.06999969482422,"volume":6941500},{"date":"2025-11-13T00:00:00Z","price":89.41999816894531,"volume":8207700},{"date":"2025-11-14T00:00:00Z","price":91.37000274658203,"volume":7628400},{"date":"2025-11-17T00:00:00Z","price":88.72000122070312,"volume":8610800},{"date":"2025-11-18T00:00:00Z","price":89.68000030517578,"volume":6876800},{"date":"2025-11-19T00:00:00Z","price":87.9800033569336,"volume":5092900},{"date":"2025-11-20T00:00:00Z","price":87.47000122070312,"volume":4911200},{"date":"2025-11-21T00:00:00Z","price":87.37000274658203,"volume":7046600},{"date":"2025-11-24T00:00:00Z","price":87.55999755859375,"volume":7143900},{"date":"2025-11-25T00:00:00Z","price":86.62000274658203,"volume":6926400},{"date":"2025-11-26T00:00:00Z","price":87.08999633789062,"volume":5066000},{"date":"2025-11-28T00:00:00Z","price":88.69000244140625,"volume":3304700},{"date":"2025-12-01T00:00:00Z","price":90.26000213623047,"volume":8525400},{"date":"2025-12-02T00:00:00Z","price":89.29000091552734,"volume":5135000},{"date":"2025-12-03T00:00:00Z","price":91.80999755859375,"volume":5647600},{"date":"2025-12-04T00:00:00Z","price":93.12000274658203,"volume":7312400},{"date":"2025-12-05T00:00:00Z","price":93.69000244140625,"volume":9873600},{"date":"2025-12-08T00:00:00Z","price":92.87999725341797,"volume":7974900},{"date":"2025-12-09T00:00:00Z","price":93.43000030517578,"volume":6177200},{"date":"2025-12-10T00:00:00Z","price":96.80000305175781,"volume":10640100},{"date":"2025-12-11T00:00:00Z","price":96.70999908447266,"volume":8225500},{"date":"2025-12-12T00:00:00Z","price":95.54000091552734,"volume":5731300},{"date":"2025-12-15T00:00:00Z","price":94.36000061035156,"volume":8942100},{"date":"2025-12-16T00:00:00Z","price":90.7699966430664,"volume":9060400},{"date":"2025-12-17T00:00:00Z","price":94.95999908447266,"volume":9661000},{"date":"2025-12-18T00:00:00Z","price":92.2300033569336,"volume":7336900},{"date":"2025-12-19T00:00:00Z","price":91.94000244140625,"volume":14612600},{"date":"2025-12-22T00:00:00Z","price":93.30999755859375,"volume":4850700},{"date":"2025-12-23T00:00:00Z","price":92.7300033569336,"volume":5671100},{"date":"2025-12-24T00:00:00Z","price":91.80000305175781,"volume":3079200},{"date":"2025-12-26T00:00:00Z","price":91.54000091552734,"volume":4575600},{"date":"2025-12-29T00:00:00Z","price":92.62999725341797,"volume":5256400},{"date":"2025-12-30T00:00:00Z","price":94.0999984741211,"volume":4553600},{"date":"2025-12-31T00:00:00Z","price":93.61000061035156,"volume":3551700},{"date":"2026-01-02T00:00:00Z","price":96.69999694824219,"volume":7005600},{"date":"2026-01-05T00:00:00Z","price":99.19999694824219,"volume":15706500},{"date":"2026-01-06T00:00:00Z","price":97.11000061035156,"volume":9026900},{"date":"2026-01-07T00:00:00Z","price":93.94000244140625,"volume":7988400},{"date":"2026-01-08T00:00:00Z","price":98.72000122070312,"volume":9605200},{"date":"2026-01-09T00:00:00Z","price":97.51000213623047,"volume":8940700},{"date":"2026-01-12T00:00:00Z","price":95.5,"volume":10232900},{"date":"2026-01-13T00:00:00Z","price":96.45999908447266,"volume":7868300},{"date":"2026-01-14T00:00:00Z","price":100.33999633789062,"volume":13563700},{"date":"2026-01-15T00:00:00Z","price":98.93000030517578,"volume":7461400},{"date":"2026-01-16T00:00:00Z","price":98.19000244140625,"volume":8939200},{"date":"2026-01-20T00:00:00Z","price":95.5199966430664,"volume":10796700},{"date":"2026-01-21T00:00:00Z","price":97.1500015258789,"volume":10599100},{"date":"2026-01-22T00:00:00Z","price":96.87999725341797,"volume":7771200},{"date":"2026-01-23T00:00:00Z","price":98.3499984741211,"volume":6972800},{"date":"2026-01-26T00:00:00Z","price":98.44999694824219,"volume":7278200},{"date":"2026-01-27T00:00:00Z","price":99.87000274658203,"volume":7276900},{"date":"2026-01-28T00:00:00Z","price":101.38999938964844,"volume":6817400},{"date":"2026-01-29T00:00:00Z","price":102.80000305175781,"volume":14466900},{"date":"2026-01-30T00:00:00Z","price":104.2300033569336,"volume":9169000},{"date":"2026-02-02T00:00:00Z","price":101.79000091552734,"volume":7514000},{"date":"2026-02-03T00:00:00Z","price":104.91000366210938,"volume":9346600},{"date":"2026-02-04T00:00:00Z","price":107.58999633789062,"volume":10367100},{"date":"2026-02-05T00:00:00Z","price":104.9800033569336,"volume":10441000},{"date":"2026-02-06T00:00:00Z","price":107.62000274658203,"volume":6756100},{"date":"2026-02-09T00:00:00Z","price":108.69999694824219,"volume":6337800},{"date":"2026-02-10T00:00:00Z","price":107.5,"volume":5255300},{"date":"2026-02-11T00:00:00Z","price":111.20999908447266,"volume":8984700},{"date":"2026-02-12T00:00:00Z","price":110.83000183105469,"volume":12517700},{"date":"2026-02-13T00:00:00Z","price":111.43000030517578,"volume":6836400},{"date":"2026-02-17T00:00:00Z","price":108.77999877929688,"volume":7619400},{"date":"2026-02-18T00:00:00Z","price":110.5199966430664,"volume":9456200},{"date":"2026-02-19T00:00:00Z","price":111.58999633789062,"volume":8851700},{"date":"2026-02-20T00:00:00Z","price":110.52999877929688,"volume":6822800},{"date":"2026-02-23T00:00:00Z","price":109.87999725341797,"volume":4871900},{"date":"2026-02-24T00:00:00Z","price":110.58999633789062,"volume":5152200},{"date":"2026-02-25T00:00:00Z","price":110.01000213623047,"volume":6907000},{"date":"2026-02-26T00:00:00Z","price":110.69999694824219,"volume":7205800},{"date":"2026-02-27T00:00:00Z","price":113.45999908447266,"volume":9009900},{"date":"2026-03-02T00:00:00Z","price":118.23999786376953,"volume":19667900},{"date":"2026-03-03T00:00:00Z","price":118.5199966430664,"volume":17354700},{"date":"2026-03-04T00:00:00Z","price":115.6500015258789,"volume":10160600},{"date":"2026-03-05T00:00:00Z","price":116.81999969482422,"volume":9875700},{"date":"2026-03-06T00:00:00Z","price":117.06999969482422,"volume":11554600},{"date":"2026-03-09T00:00:00Z","price":117.02999877929688,"volume":13694700},{"date":"2026-03-10T00:00:00Z","price":114.1500015258789,"volume":13917900},{"date":"2026-03-11T00:00:00Z","price":117.02999877929688,"volume":9522800},{"date":"2026-03-12T00:00:00Z","price":120.26000213623047,"volume":12766400},{"date":"2026-03-13T00:00:00Z","price":121.88999938964844,"volume":10884500},{"date":"2026-03-16T00:00:00Z","price":121.31999969482422,"volume":7556800},{"date":"2026-03-17T00:00:00Z","price":122.87000274658203,"volume":7953100},{"date":"2026-03-18T00:00:00Z","price":123.6500015258789,"volume":10273000},{"date":"2026-03-19T00:00:00Z","price":126.0199966430664,"volume":11205400},{"date":"2026-03-20T00:00:00Z","price":126.91999816894531,"volume":31964000},{"date":"2026-03-23T00:00:00Z","price":127.19000244140625,"volume":10584000},{"date":"2026-03-24T00:00:00Z","price":129.35000610351562,"volume":10439700},{"date":"2026-03-25T00:00:00Z","price":128.92999267578125,"volume":7495800},{"date":"2026-03-26T00:00:00Z","price":133.25,"volume":8168000},{"date":"2026-03-27T00:00:00Z","price":133.8000030517578,"volume":9182900},{"date":"2026-03-30T00:00:00Z","price":132.88999938964844,"volume":8913900},{"date":"2026-03-31T00:00:00Z","price":132.0,"volume":13519300},{"date":"2026-04-01T00:00:00Z","price":128.3800048828125,"volume":12979900},{"date":"2026-04-02T00:00:00Z","price":130.52000427246094,"volume":7383800},{"date":"2026-04-06T00:00:00Z","price":131.63999938964844,"volume":4210000},{"date":"2026-04-07T00:00:00Z","price":131.77000427246094,"volume":6794300},{"date":"2026-04-08T00:00:00Z","price":125.22000122070312,"volume":12713800},{"date":"2026-04-09T00:00:00Z","price":123.47000122070312,"volume":9069400},{"date":"2026-04-10T00:00:00Z","price":122.55000305175781,"volume":10487700},{"date":"2026-04-13T00:00:00Z","price":123.62000274658203,"volume":8639400},{"date":"2026-04-14T00:00:00Z","price":118.79000091552734,"volume":9849200},{"date":"2026-04-15T00:00:00Z","price":118.91999816894531,"volume":6592500},{"date":"2026-04-16T00:00:00Z","price":121.56999969482422,"volume":6904300},{"date":"2026-04-17T00:00:00Z","price":116.04000091552734,"volume":11665700},{"date":"2026-04-20T00:00:00Z","price":116.44999694824219,"volume":6124700},{"date":"2026-04-21T00:00:00Z","price":120.26000213623047,"volume":8138900},{"date":"2026-04-22T00:00:00Z","price":122.5999984741211,"volume":6562700},{"date":"2026-04-23T00:00:00Z","price":124.37000274658203,"volume":7958100},{"date":"2026-04-24T00:00:00Z","price":121.76000213623047,"volume":10968300},{"date":"2026-04-27T00:00:00Z","price":121.68000030517578,"volume":12215400},{"date":"2026-04-28T00:00:00Z","price":124.31999969482422,"volume":7241100},{"date":"2026-04-29T00:00:00Z","price":128.25,"volume":9676900},{"date":"2026-04-30T00:00:00Z","price":125.77999877929688,"volume":11948000},{"date":"2026-05-01T00:00:00Z","price":123.19000244140625,"volume":7784300},{"date":"2026-05-04T00:00:00Z","price":124.91000366210938,"volume":7793500},{"date":"2026-05-05T00:00:00Z","price":123.31999969482422,"volume":7258300},{"date":"2026-05-06T00:00:00Z","price":118.9000015258789,"volume":13180800},{"date":"2026-05-07T00:00:00Z","price":114.87999725341797,"volume":10356600},{"date":"2026-05-08T00:00:00Z","price":113.87000274658203,"volume":8009500},{"date":"2026-05-11T00:00:00Z","price":115.55000305175781,"volume":6200100},{"date":"2026-05-12T00:00:00Z","price":117.87000274658203,"volume":6875300},{"date":"2026-05-13T00:00:00Z","price":117.4000015258789,"volume":5977100},{"date":"2026-05-14T00:00:00Z","price":118.97000122070312,"volume":5316400},{"date":"2026-05-15T00:00:00Z","price":122.41000366210938,"volume":7059500},{"date":"2026-05-18T00:00:00Z","price":124.54000091552734,"volume":5805200},{"date":"2026-05-19T00:00:00Z","price":125.11000061035156,"volume":6029000},{"date":"2026-05-20T00:00:00Z","price":122.36000061035156,"volume":5665700},{"date":"2026-05-21T00:00:00Z","price":120.55000305175781,"volume":5754500},{"date":"2026-05-22T00:00:00Z","price":120.45999908447266,"volume":4947400},{"date":"2026-05-26T00:00:00Z","price":116.56999969482422,"volume":7178800},{"date":"2026-05-27T00:00:00Z","price":115.12999725341797,"volume":5828700},{"date":"2026-05-28T00:00:00Z","price":114.98999786376953,"volume":5989400},{"date":"2026-05-29T00:00:00Z","price":113.9800033569336,"volume":12401400},{"date":"2026-06-01T00:00:00Z","price":115.58000183105469,"volume":7449900},{"date":"2026-06-02T00:00:00Z","price":116.87000274658203,"volume":6113600},{"date":"2026-06-03T00:00:00Z","price":119.05000305175781,"volume":7091700},{"date":"2026-06-04T00:00:00Z","price":119.2300033569336,"volume":4813500},{"date":"2026-06-05T00:00:00Z","price":117.13999938964844,"volume":5989900},{"date":"2026-06-08T00:00:00Z","price":118.88999938964844,"volume":4758800},{"date":"2026-06-09T00:00:00Z","price":116.79000091552734,"volume":6289000},{"date":"2026-06-10T00:00:00Z","price":119.91999816894531,"volume":8723300},{"date":"2026-06-11T00:00:00Z","price":115.36000061035156,"volume":6704700},{"date":"2026-06-12T00:00:00Z","price":116.9800033569336,"volume":6616300},{"date":"2026-06-15T00:00:00Z","price":112.26000213623047,"volume":10860500},{"date":"2026-06-16T00:00:00Z","price":111.33999633789062,"volume":8197500},{"date":"2026-06-17T00:00:00Z","price":111.20999908447266,"volume":7002200},{"date":"2026-06-18T00:00:00Z","price":107.73999786376953,"volume":22893000},{"date":"2026-06-22T00:00:00Z","price":109.69999694824219,"volume":6867800},{"date":"2026-06-23T00:00:00Z","price":109.97000122070312,"volume":7226200},{"date":"2026-06-24T00:00:00Z","price":106.91999816894531,"volume":7321200},{"date":"2026-06-25T00:00:00Z","price":106.41000366210938,"volume":7836300},{"date":"2026-06-26T00:00:00Z","price":105.95999908447266,"volume":11265200},{"date":"2026-06-29T00:00:00Z","price":104.19999694824219,"volume":5906000},{"date":"2026-06-30T00:00:00Z","price":103.95999908447266,"volume":10287200},{"date":"2026-07-01T00:00:00Z","price":103.22000122070312,"volume":5744200},{"date":"2026-07-02T00:00:00Z","price":104.7300033569336,"volume":6934000},{"date":"2026-07-06T00:00:00Z","price":103.58000183105469,"volume":5371800},{"date":"2026-07-07T00:00:00Z","price":108.44000244140625,"volume":6754700},{"date":"2026-07-08T00:00:00Z","price":110.72000122070312,"volume":9079600},{"date":"2026-07-09T00:00:00Z","price":108.0199966430664,"volume":6611900},{"date":"2026-07-10T00:00:00Z","price":109.04000091552734,"volume":6977900},{"date":"2026-07-13T00:00:00Z","price":112.8499984741211,"volume":5975700},{"date":"2026-07-14T00:00:00Z","price":111.87000274658203,"volume":6455500},{"date":"2026-07-15T00:00:00Z","price":111.45999908447266,"volume":5953900},{"date":"2026-07-16T00:00:00Z","price":112.83999633789062,"volume":4916500},{"date":"2026-07-17T00:00:00Z","price":114.70999908447266,"volume":5844500},{"date":"2026-07-20T00:00:00Z","price":115.68000030517578,"volume":6726000},{"date":"2026-07-21T00:00:00Z","price":117.5,"volume":5062300},{"date":"2026-07-22T00:00:00Z","price":118.79000091552734,"volume":4691800},{"date":"2026-07-23T00:00:00Z","price":120.19999694824219,"volume":7048700},{"date":"2026-07-24T00:00:00Z","price":120.26000213623047,"volume":4392500},{"date":"2026-07-27T00:00:00Z","price":115.58000183105469,"volume":7322500},{"date":"2026-07-28T00:00:00Z","price":114.0999984741211,"volume":7638000},{"date":"2026-07-29T00:00:00Z","price":118.05999755859375,"volume":5998500},{"date":"2026-07-30T00:00:00Z","price":119.02999877929688,"volume":6496700},{"date":"2026-07-31T00:00:00Z","price":120.4800033569336,"volume":5801900},{"date":"2026-08-03T00:00:00Z","price":119.16000366210938,"volume":6555200},{"date":"2026-08-04T00:00:00Z","price":117.94000244140625,"volume":7115400},{"date":"2026-08-05T00:00:00Z","price":115.04000091552734,"volume":7905100},{"date":"2026-08-06T00:00:00Z","price":116.76000213623047,"volume":8648300},{"date":"2026-08-07T00:00:00Z","price":117.61000061035156,"volume":7866000},{"date":"2026-08-10T00:00:00Z","price":123.02999877929688,"volume":7267300},{"date":"2026-08-11T00:00:00Z","price":125.91999816894531,"volume":5922800},{"date":"2026-08-12T00:00:00Z","price":127.30000305175781,"volume":6063400},{"date":"2026-08-13T00:00:00Z","price":124.5199966430664,"volume":7248000},{"date":"2026-08-14T00:00:00Z","price":126.77999877929688,"volume":5626200},{"date":"2026-08-17T00:00:00Z","price":127.55999755859375,"volume":6963700},{"date":"2026-08-18T00:00:00Z","price":129.72000122070312,"volume":5339300},{"date":"2026-08-19T00:00:00Z","price":130.5800018310547,"volume":7845500},{"date":"2026-08-20T00:00:00Z","price":134.88999938964844,"volume":9358400},{"date":"2026-08-21T00:00:00Z","price":134.8699951171875,"volume":8696600},{"date":"2026-08-24T00:00:00Z","price":133.35000610351562,"volume":6137400},{"date":"2026-08-25T00:00:00Z","price":131.83999633789062,"volume":6044500},{"date":"2026-08-26T00:00:00Z","price":130.61000061035156,"volume":5820200},{"date":"2026-08-27T00:00:00Z","price":129.52000427246094,"volume":6677700},{"date":"2026-08-28T00:00:00Z","price":130.35000610351562,"volume":4651300},{"date":"2026-08-31T00:00:00Z","price":132.49000549316406,"volume":8844800},{"date":"2026-09-01T00:00:00Z","price":136.19000244140625,"volume":6414000},{"date":"2026-09-02T00:00:00Z","price":137.1999969482422,"volume":6019800},{"date":"2026-09-03T00:00:00Z","price":135.72000122070312,"volume":4985200},{"date":"2026-09-04T00:00:00Z","price":134.25999450683594,"volume":5496100},{"date":"2026-09-08T00:00:00Z","price":135.0399932861328,"volume":5175600},{"date":"2026-09-09T00:00:00Z","price":136.52999877929688,"volume":5549700},{"date":"2026-09-10T00:00:00Z","price":137.0399932861328,"volume":5596700},{"date":"2026-09-11T00:00:00Z","price":137.35000610351562,"volume":5524200},{"date":"2026-09-14T00:00:00Z","price":136.6699981689453,"volume":6580400},{"date":"2026-09-15T00:00:00Z","price":141.22000122070312,"volume":6560900},{"date":"2026-09-16T00:00:00Z","price":132.5399932861328,"volume":9045900},{"date":"2026-09-17T00:00:00Z","price":133.19000244140625,"volume":7329300},{"date":"2026-09-18T00:00:00Z","price":131.8300018310547,"volume":18510100},{"date":"2026-09-21T00:00:00Z","price":127.52999877929688,"volume":6155300},{"date":"2026-09-22T00:00:00Z","price":125.2699966430664,"volume":9068500},{"date":"2026-09-23T00:00:00Z","price":128.08999633789062,"volume":5059800},{"date":"2026-09-24T00:00:00Z","price":129.33999633789062,"volume":5361600},{"date":"2026-09-25T00:00:00Z","price":127.30000305175781,"volume":5083000},{"date":"2026-09-28T00:00:00Z","price":126.04000091552734,"volume":6196900},{"date":"2026-09-29T00:00:00Z","price":125.44000244140625,"volume":7506600},{"date":"2026-09-30T00:00:00Z","price":125.1500015258789,"volume":6490800},{"date":"2026-10-01T00:00:00Z","price":127.05999755859375,"volume":6070400},{"date":"2026-10-02T00:00:00Z","price":126.75,"volume":5245200},{"date":"2026-10-05T00:00:00Z","price":128.39999389648438,"volume":5707100},{"date":"2026-10-06T00:00:00Z","price":129.35000610351562,"volume":5839200},{"date":"2026-10-07T00:00:00Z","price":129.83999633789062,"volume":4791500},{"date":"2026-10-08T00:00:00Z","price":134.19000244140625,"volume":6073900},{"date":"2026-10-09T00:00:00Z","price":134.10000610351562,"volume":3838300},{"date":"2026-10-12T00:00:00Z","price":137.55999755859375,"volume":4418600},{"date":"2026-10-13T00:00:00Z","price":140.89999389648438,"volume":6523800},{"date":"2026-10-14T00:00:00Z","price":142.33999633789062,"volume":5668300},{"date":"2026-10-15T00:00:00Z","price":141.72999572753906,"volume":8340500},{"date":"2026-10-16T00:00:00Z","price":146.50999450683594,"volume":7766500},{"date":"2026-10-19T00:00:00Z","price":145.24000549316406,"volume":4342300},{"date":"2026-10-20T00:00:00Z","price":145.9499969482422,"volume":5316600},{"date":"2026-10-21T00:00:00Z","price":145.6699981689453,"volume":6294700},{"date":"2026-10-22T00:00:00Z","price":145.6300048828125,"volume":5575200},{"date":"2026-10-23T00:00:00Z","price":150.8000030517578,"volume":7253200},{"date":"2026-10-26T00:00:00Z","price":151.3699951171875,"volume":5278300},{"date":"2026-10-27T00:00:00Z","price":147.9600067138672,"volume":5696100},{"date":"2026-10-28T00:00:00Z","price":149.05999755859375,"volume":5425300},{"date":"2026-10-29T00:00:00Z","price":150.02999877929688,"volume":5130700},{"date":"2026-10-30T00:00:00Z","price":154.02999877929688,"volume":7030500},{"date":"2026-11-02T00:00:00Z","price":146.83999633789062,"volume":9208900},{"date":"2026-11-03T00:00:00Z","price":144.39999389648438,"volume":9274400},{"date":"2026-11-04T00:00:00Z","price":136.94000244140625,"volume":11371700},{"date":"2026-11-05T00:00:00Z","price":135.4600067138672,"volume":9227400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.94,"return90d":31.234261879370706,"avgDollarVolume":898886912.3181782,"historyDays":277,"eligible":true,"volatility":32.712012442630886,"rsi14":34.6910396204956,"sma200":122.17945011138916,"relativeVolume":1.3876581096284046,"high52":154.02999877929688,"low52":85.66000366210938,"rank":100,"score":0.0,"peSource":"https://finance.yahoo.com/quote/COP/","peFetchedAt":"2026-11-06T02:49:50.936233+00:00","peStatus":"reported"}],"strategy":{"name":"Liquidity & Momentum Strategy","asOf":"2026-11-05","minCapB":10,"minAvgDollarVolM":50,"minHistoryDays":126,"returnDefinition":"100 × (close[-1] / close[-90] − 1); 90 observations / 89 intervals","liquidityDefinition":"Mean close × daily volume over up to 63 observations","warnings":["Current Nasdaq universe creates survivorship bias for historical dates.","Point-in-time market cap is estimated using current cap × price ratio; share-count changes and splits are not reconstructed.","Unadjusted daily closes; not a total-return or corporate-action-adjusted backtest."],"rows":[{"ticker":"MRNA","companyName":"Moderna Inc. Common Stock","sector":"Healthcare","price":241.4600067138672,"change":-16.919998168945312,"changePercent":-6.548493633096464,"marketCap":103154569000.0,"volume":11944700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":258.3800048828125,"volume":14808300},{"date":"2026-11-05T00:00:00Z","price":241.4600067138672,"volume":11944700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":233.04828512257544,"avgDollarVolume":3819047259.4075947,"historyDays":277,"eligible":true,"volatility":228.02374603964947,"rsi14":57.561106504926954,"sma200":90.45545038223267,"relativeVolume":0.544970984989539,"high52":258.3800048828125,"low52":22.360000610351562,"rank":161,"rankUniverse":918,"score":82.55179934569247,"estimatedMarketCap":103154569000.0,"strategyRank":1,"historyFile":"/data/history/MRNA.json"},{"ticker":"TEAM","companyName":"Atlassian Corporation Class A Common Stock","sector":"Technology","price":183.2899932861328,"change":-6.5900115966796875,"changePercent":-3.4706190368737455,"marketCap":47879492740.0,"volume":5695600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":189.8800048828125,"volume":3847900},{"date":"2026-11-05T00:00:00Z","price":183.2899932861328,"volume":5695600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":120.3799414709752,"avgDollarVolume":634300257.8764658,"historyDays":277,"eligible":true,"volatility":54.3175960677601,"rsi14":34.307818783501844,"sma200":119.10272506713868,"relativeVolume":1.6704085537359747,"high52":227.61000061035156,"low52":57.150001525878906,"rank":338,"rankUniverse":918,"score":63.24972737186478,"estimatedMarketCap":47879492740.0,"strategyRank":2,"historyFile":"/data/history/TEAM.json"},{"ticker":"ACN","companyName":"Accenture plc Class A Ordinary Shares (Ireland)","sector":"Consumer Discretionary","price":265.1600036621094,"change":0.8900146484375,"changePercent":0.3367823383045865,"marketCap":176723378056.0,"volume":8201300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":264.2699890136719,"volume":6085900},{"date":"2026-11-05T00:00:00Z","price":265.1600036621094,"volume":8201300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":19.55,"return90d":102.21154105734689,"avgDollarVolume":1296038469.831412,"historyDays":277,"eligible":true,"volatility":53.32658432790818,"rsi14":68.59539478840344,"sma200":190.96914932250976,"relativeVolume":1.3038807140782411,"high52":288.5400085449219,"low52":124.44000244140625,"peSource":"https://finance.yahoo.com/quote/ACN/","peFetchedAt":"2026-11-06T02:49:49.256315+00:00","peStatus":"reported","rank":92,"rankUniverse":918,"score":90.07633587786259,"estimatedMarketCap":176723378056.0,"strategyRank":3,"historyFile":"/data/history/ACN.json"},{"ticker":"GMAB","companyName":"Genmab A/S ADS","sector":"Healthcare","price":52.7400016784668,"change":-2.3799972534179688,"changePercent":-4.317847060118929,"marketCap":34398107276.0,"volume":4398900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":55.119998931884766,"volume":4298800},{"date":"2026-11-05T00:00:00Z","price":52.7400016784668,"volume":4398900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":90.8104299677324,"avgDollarVolume":167182470.02404532,"historyDays":277,"eligible":true,"volatility":63.361227469081086,"rsi14":78.92318189649964,"sma200":30.943325033187865,"relativeVolume":1.0832848625854297,"high52":57.290000915527344,"low52":23.850000381469727,"rank":427,"rankUniverse":918,"score":53.544165757906214,"estimatedMarketCap":34398107276.0,"strategyRank":4,"historyFile":"/data/history/GMAB.json"},{"ticker":"PAYC","companyName":"Paycom Software Inc. Common Stock","sector":"Technology","price":250.02000427246094,"change":-18.139999389648438,"changePercent":-6.764617818437024,"marketCap":12086405351.0,"volume":1729000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":268.1600036621094,"volume":1106600},{"date":"2026-11-05T00:00:00Z","price":250.02000427246094,"volume":1729000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":86.63779616441265,"avgDollarVolume":163940655.8204772,"historyDays":277,"eligible":true,"volatility":35.07336851777191,"rsi14":48.8895020666508,"sma200":166.11515007019042,"relativeVolume":2.4757486772005746,"high52":274.5899963378906,"low52":113.58999633789062,"rank":819,"rankUniverse":918,"score":10.79607415485278,"estimatedMarketCap":12086405351.0,"strategyRank":5,"historyFile":"/data/history/PAYC.json"},{"ticker":"PCOR","companyName":"Procore Technologies Inc. Common Stock","sector":"Technology","price":75.5999984741211,"change":0.0,"changePercent":0.0,"marketCap":11487823553.0,"volume":9407300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":75.5999984741211,"volume":9022300},{"date":"2026-11-05T00:00:00Z","price":75.5999984741211,"volume":9407300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":79.40199233294723,"avgDollarVolume":184316574.88525632,"historyDays":277,"eligible":true,"volatility":56.15052676276452,"rsi14":90.4430898384388,"sma200":53.407500133514404,"relativeVolume":3.022838845316782,"high52":79.5999984741211,"low52":38.29999923706055,"rank":853,"rankUniverse":918,"score":7.088331515812432,"estimatedMarketCap":11487823553.0,"strategyRank":6,"historyFile":"/data/history/PCOR.json"},{"ticker":"MANH","companyName":"Manhattan Associates Inc. Common Stock","sector":"Technology","price":255.1699981689453,"change":-5.2400054931640625,"changePercent":-2.012213593746248,"marketCap":15119897556.0,"volume":1081800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":260.4100036621094,"volume":843700},{"date":"2026-11-05T00:00:00Z","price":255.1699981689453,"volume":1081800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":74.28453779554327,"avgDollarVolume":165189382.37387037,"historyDays":277,"eligible":true,"volatility":32.464047711981564,"rsi14":77.56430943164213,"sma200":168.0626501083374,"relativeVolume":1.4372138632026232,"high52":260.4100036621094,"low52":120.87999725341797,"rank":716,"rankUniverse":918,"score":22.02835332606325,"estimatedMarketCap":15119897556.0,"strategyRank":7,"historyFile":"/data/history/MANH.json"},{"ticker":"DOCU","companyName":"DocuSign Inc. Common Stock","sector":"Technology","price":78.91999816894531,"change":-1.5800018310546875,"changePercent":-1.9627351938567572,"marketCap":15045647386.0,"volume":3784900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.5,"volume":2633500},{"date":"2026-11-05T00:00:00Z","price":78.91999816894531,"volume":3784900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":71.49065055176753,"avgDollarVolume":211870512.1907007,"historyDays":277,"eligible":true,"volatility":44.98201015114829,"rsi14":59.87055061841179,"sma200":55.04705003738403,"relativeVolume":1.243066912240405,"high52":85.2699966430664,"low52":41.75,"rank":720,"rankUniverse":918,"score":21.59214830970556,"estimatedMarketCap":15045647386.0,"strategyRank":8,"historyFile":"/data/history/DOCU.json"},{"ticker":"VEEV","companyName":"Veeva Systems Inc. Class A Common Stock","sector":"Technology","price":310.1000061035156,"change":-0.529998779296875,"changePercent":-0.17062060038173232,"marketCap":50293746076.0,"volume":2149700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":310.6300048828125,"volume":1442900},{"date":"2026-11-05T00:00:00Z","price":310.1000061035156,"volume":2149700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":68.33134515725202,"avgDollarVolume":463297681.4050341,"historyDays":277,"eligible":true,"volatility":41.9052824282041,"rsi14":49.76113662962354,"sma200":210.9952001953125,"relativeVolume":1.2973073165124434,"high52":323.0400085449219,"low52":151.42999267578125,"rank":315,"rankUniverse":918,"score":65.75790621592148,"estimatedMarketCap":50293746076.0,"strategyRank":9,"historyFile":"/data/history/VEEV.json"},{"ticker":"PTC","companyName":"PTC Inc. Common Stock","sector":"Technology","price":194.60000610351562,"change":-0.579986572265625,"changePercent":-0.2971547259093543,"marketCap":21178252022.0,"volume":3421900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":195.17999267578125,"volume":2114500},{"date":"2026-11-05T00:00:00Z","price":194.60000610351562,"volume":3421900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":62.464525034834836,"avgDollarVolume":432523899.3374779,"historyDays":277,"eligible":true,"volatility":66.36899591311831,"rsi14":61.18795563133459,"sma200":147.7007504272461,"relativeVolume":1.3846220544305332,"high52":195.5399932861328,"low52":112.33000183105469,"rank":584,"rankUniverse":918,"score":36.42311886586696,"estimatedMarketCap":21178252022.0,"strategyRank":10,"historyFile":"/data/history/PTC.json"},{"ticker":"CTSH","companyName":"Cognizant Technology Solutions Corporation Class A Common Stock","sector":"Technology","price":66.54000091552734,"change":0.7600021362304688,"changePercent":1.155369641736237,"marketCap":29405661357.0,"volume":7926200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.77999877929688,"volume":10845100},{"date":"2026-11-05T00:00:00Z","price":66.54000091552734,"volume":7926200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":62.016073557246564,"avgDollarVolume":418416787.79793394,"historyDays":277,"eligible":true,"volatility":43.522721458288025,"rsi14":50.99029541015625,"sma200":58.581700019836425,"relativeVolume":1.1744341273425154,"high52":86.69999694824219,"low52":38.72999954223633,"rank":473,"rankUniverse":918,"score":48.527808069792805,"estimatedMarketCap":29405661357.0,"strategyRank":11,"historyFile":"/data/history/CTSH.json"},{"ticker":"U","companyName":"Unity Software Inc. Common Stock","sector":"Technology","price":48.79999923706055,"change":6.340000152587891,"changePercent":14.93170110525599,"marketCap":18686176095.0,"volume":50169100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.459999084472656,"volume":28469000},{"date":"2026-11-05T00:00:00Z","price":48.79999923706055,"volume":50169100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":61.64292273532364,"avgDollarVolume":465551301.296985,"historyDays":277,"eligible":true,"volatility":55.37394763945088,"rsi14":74.27745110296574,"sma200":31.658050060272217,"relativeVolume":4.665263883486977,"high52":49.470001220703125,"low52":17.1299991607666,"rank":621,"rankUniverse":918,"score":32.38822246455834,"estimatedMarketCap":18686176095.0,"strategyRank":12,"historyFile":"/data/history/U.json"},{"ticker":"GKOS","companyName":"Glaukos Corporation Common Stock","sector":"Healthcare","price":219.97999572753906,"change":-26.720001220703125,"changePercent":-10.830969416796954,"marketCap":14603867829.0,"volume":2041500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":246.6999969482422,"volume":2081000},{"date":"2026-11-05T00:00:00Z","price":219.97999572753906,"volume":2041500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":59.90403722891444,"avgDollarVolume":224301708.55981737,"historyDays":277,"eligible":true,"volatility":73.03017498638398,"rsi14":71.04258799861691,"sma200":143.73224964141846,"relativeVolume":1.7544401702406287,"high52":246.6999969482422,"low52":81.79000091552734,"rank":732,"rankUniverse":918,"score":20.2835332606325,"estimatedMarketCap":14603867829.0,"strategyRank":13,"historyFile":"/data/history/GKOS.json"},{"ticker":"HALO","companyName":"Halozyme Therapeutics Inc. Common Stock","sector":"Healthcare","price":122.95999908447266,"change":-7.379997253417969,"changePercent":-5.662112521689977,"marketCap":14793329320.0,"volume":2888900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":130.33999633789062,"volume":1612900},{"date":"2026-11-05T00:00:00Z","price":122.95999908447266,"volume":2888900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":59.667570021562625,"avgDollarVolume":253885329.7207787,"historyDays":277,"eligible":true,"volatility":30.182478633231984,"rsi14":52.59500242705317,"sma200":84.49935020446777,"relativeVolume":1.2876645745735336,"high52":131.17999267578125,"low52":61.630001068115234,"rank":726,"rankUniverse":918,"score":20.93784078516903,"estimatedMarketCap":14793329320.0,"strategyRank":14,"historyFile":"/data/history/HALO.json"},{"ticker":"WDAY","companyName":"Workday Inc. Class A Common Stock","sector":"Technology","price":200.1699981689453,"change":-1.6699981689453125,"changePercent":-0.8273871379533948,"marketCap":48643440000.0,"volume":3183200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":201.83999633789062,"volume":2994000},{"date":"2026-11-05T00:00:00Z","price":200.1699981689453,"volume":3183200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":53.657781226665115,"avgDollarVolume":625459963.116334,"historyDays":277,"eligible":true,"volatility":51.207756141835894,"rsi14":60.59303462517342,"sma200":155.87274967193605,"relativeVolume":0.9946468843259801,"high52":233.69000244140625,"low52":112.5,"rank":332,"rankUniverse":918,"score":63.904034896401306,"estimatedMarketCap":48643440000.0,"strategyRank":15,"historyFile":"/data/history/WDAY.json"},{"ticker":"SAP","companyName":"SAP  SE ADS","sector":"Technology","price":243.52999877929688,"change":3.4900054931640625,"changePercent":1.453926675045314,"marketCap":294890155849.0,"volume":4915200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":240.0399932861328,"volume":2942800},{"date":"2026-11-05T00:00:00Z","price":243.52999877929688,"volume":4915200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":30.33,"return90d":53.01916941177869,"avgDollarVolume":501203230.603318,"historyDays":277,"eligible":true,"volatility":27.05299968513727,"rsi14":71.48281886297787,"sma200":191.79959983825682,"relativeVolume":2.1523460795802873,"high52":261.05999755859375,"low52":146.3800048828125,"peSource":"https://finance.yahoo.com/quote/SAP/","peFetchedAt":"2026-11-06T02:49:39.205467+00:00","peStatus":"reported","rank":43,"rankUniverse":918,"score":95.41984732824427,"estimatedMarketCap":294890155849.0,"strategyRank":16,"historyFile":"/data/history/SAP.json"},{"ticker":"AVTR","companyName":"Avantor Inc. Common Stock","sector":"Industrials","price":15.140000343322754,"change":-0.5099992752075195,"changePercent":-3.258781390663157,"marketCap":10604686785.0,"volume":7463700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":15.649999618530273,"volume":10046500},{"date":"2026-11-05T00:00:00Z","price":15.140000343322754,"volume":7463700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":51.248751220198166,"avgDollarVolume":134636366.78758198,"historyDays":277,"eligible":true,"volatility":29.998951475091012,"rsi14":32.320445118280645,"sma200":11.263100023269653,"relativeVolume":0.8578444330968398,"high52":17.290000915527344,"low52":7.409999847412109,"rank":891,"rankUniverse":918,"score":2.9443838604143946,"estimatedMarketCap":10604686785.0,"strategyRank":17,"historyFile":"/data/history/AVTR.json"},{"ticker":"THC","companyName":"Tenet Healthcare Corporation Common Stock","sector":"Healthcare","price":286.4599914550781,"change":-5.790008544921875,"changePercent":-1.9811834199903733,"marketCap":23259593000.0,"volume":1068500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":292.25,"volume":2085200},{"date":"2026-11-05T00:00:00Z","price":286.4599914550781,"volume":1068500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":49.822173654439325,"avgDollarVolume":207742684.19344464,"historyDays":277,"eligible":true,"volatility":31.65644359268433,"rsi14":63.68817712630326,"sma200":221.86700035095214,"relativeVolume":1.3735922900652766,"high52":292.25,"low52":161.3699951171875,"rank":555,"rankUniverse":918,"score":39.585605234460196,"estimatedMarketCap":23259593000.0,"strategyRank":18,"historyFile":"/data/history/THC.json"},{"ticker":"BAH","companyName":"Booz Allen Hamilton Holding Corporation Common Stock","sector":"Consumer Discretionary","price":89.31999969482422,"change":1.0199966430664062,"changePercent":1.155149046222026,"marketCap":10472612935.0,"volume":2677500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":88.30000305175781,"volume":2733000},{"date":"2026-11-05T00:00:00Z","price":89.31999969482422,"volume":2677500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":48.84186334458502,"avgDollarVolume":138720067.13982233,"historyDays":277,"eligible":true,"volatility":35.825204473778086,"rsi14":89.84124408318539,"sma200":76.38515001296997,"relativeVolume":1.4859118825382396,"high52":102.2300033569336,"low52":59.709999084472656,"rank":899,"rankUniverse":918,"score":2.0719738276990185,"estimatedMarketCap":10472612935.0,"strategyRank":19,"historyFile":"/data/history/BAH.json"},{"ticker":"IT","companyName":"Gartner Inc. Common Stock","sector":"Consumer Discretionary","price":198.07000732421875,"change":-9.1199951171875,"changePercent":-4.40175443299522,"marketCap":13069825114.0,"volume":1526100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":207.19000244140625,"volume":1804400},{"date":"2026-11-05T00:00:00Z","price":198.07000732421875,"volume":1526100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":48.07865988219384,"avgDollarVolume":225343605.7583037,"historyDays":277,"eligible":true,"volatility":58.45908087120737,"rsi14":46.54123832863129,"sma200":168.92560001373292,"relativeVolume":1.3291458953707314,"high52":254.58999633789062,"low52":125.7300033569336,"rank":786,"rankUniverse":918,"score":14.394765539803707,"estimatedMarketCap":13069825114.0,"strategyRank":20,"historyFile":"/data/history/IT.json"},{"ticker":"HAS","companyName":"Hasbro Inc. Common Stock","sector":"Consumer Discretionary","price":119.54000091552734,"change":-2.0400009155273438,"changePercent":-1.6779082783384802,"marketCap":17004493571.0,"volume":2091000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":121.58000183105469,"volume":1582000},{"date":"2026-11-05T00:00:00Z","price":119.54000091552734,"volume":2091000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":46.74687240244917,"avgDollarVolume":194591856.26475015,"historyDays":277,"eligible":true,"volatility":30.974596762388323,"rsi14":86.3286614416885,"sma200":93.10239990234375,"relativeVolume":1.075457465168642,"high52":121.58000183105469,"low52":75.86000061035156,"rank":661,"rankUniverse":918,"score":28.02617230098146,"estimatedMarketCap":17004493571.000002,"strategyRank":21,"historyFile":"/data/history/HAS.json"},{"ticker":"REGN","companyName":"Regeneron Pharmaceuticals Inc. Common Stock","sector":"Healthcare","price":902.9000244140625,"change":-27.76995849609375,"changePercent":-2.9838674294897283,"marketCap":96275818936.0,"volume":1407000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":930.6699829101562,"volume":1395000},{"date":"2026-11-05T00:00:00Z","price":902.9000244140625,"volume":1407000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":44.528759565320875,"avgDollarVolume":633900424.3613591,"historyDays":277,"eligible":true,"volatility":38.736324551097184,"rsi14":68.21371707589374,"sma200":741.5868490600586,"relativeVolume":1.8156735265742046,"high52":973.3599853515625,"low52":600.6599731445312,"rank":177,"rankUniverse":918,"score":80.80697928026173,"estimatedMarketCap":96275818936.0,"strategyRank":22,"historyFile":"/data/history/REGN.json"},{"ticker":"BSY","companyName":"Bentley Systems Incorporated Class B Common Stock","sector":"Technology","price":44.939998626708984,"change":1.2999992370605469,"changePercent":2.978916716870783,"marketCap":13183333676.0,"volume":10142600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":43.63999938964844,"volume":5043400},{"date":"2026-11-05T00:00:00Z","price":44.939998626708984,"volume":10142600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":43.670069182240745,"avgDollarVolume":96504383.80683112,"historyDays":277,"eligible":true,"volatility":38.116402294608214,"rsi14":92.91479096488222,"sma200":34.43222497940064,"relativeVolume":3.8043740098106515,"high52":48.47999954223633,"low52":28.420000076293945,"rank":778,"rankUniverse":918,"score":15.267175572519085,"estimatedMarketCap":13183333676.0,"strategyRank":23,"historyFile":"/data/history/BSY.json"},{"ticker":"CHYM","companyName":"Chime Financial Inc. Class A Common Stock","sector":"Financials","price":30.18000030517578,"change":0.3099994659423828,"changePercent":1.0378287821646293,"marketCap":11308337266.0,"volume":8300700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.8700008392334,"volume":4995500},{"date":"2026-11-05T00:00:00Z","price":30.18000030517578,"volume":8300700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":43.64588280055426,"avgDollarVolume":190218627.19263047,"historyDays":277,"eligible":true,"volatility":46.832610140139444,"rsi14":53.690304626409564,"sma200":23.836000061035158,"relativeVolume":1.3521495270073551,"high52":34.54999923706055,"low52":16.440000534057617,"rank":859,"rankUniverse":918,"score":6.434023991275899,"estimatedMarketCap":11308337266.0,"strategyRank":24,"historyFile":"/data/history/CHYM.json"},{"ticker":"SN","companyName":"SharkNinja Inc. Ordinary Shares","sector":"Consumer Discretionary","price":217.1300048828125,"change":-2.1199951171875,"changePercent":-0.9669304981470894,"marketCap":30886087776.0,"volume":1819200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":219.25,"volume":2566900},{"date":"2026-11-05T00:00:00Z","price":217.1300048828125,"volume":1819200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":42.999216359062295,"avgDollarVolume":304981551.1123657,"historyDays":277,"eligible":true,"volatility":37.52315901266522,"rsi14":79.21756204778737,"sma200":144.3931503677368,"relativeVolume":1.0959560124312693,"high52":219.25,"low52":84.56999969482422,"rank":459,"rankUniverse":918,"score":50.05452562704471,"estimatedMarketCap":30886087776.0,"strategyRank":25,"historyFile":"/data/history/SN.json"},{"ticker":"ULTA","companyName":"Ulta Beauty Inc. Common Stock","sector":"Consumer Discretionary","price":649.7999877929688,"change":-10.9000244140625,"changePercent":-1.6497690650332464,"marketCap":28249861090.0,"volume":621200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":660.7000122070312,"volume":432400},{"date":"2026-11-05T00:00:00Z","price":649.7999877929688,"volume":621200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":42.8822704466197,"avgDollarVolume":312205525.819179,"historyDays":277,"eligible":true,"volatility":33.302448254119994,"rsi14":69.68017190897207,"sma200":552.3716979980469,"relativeVolume":1.1148377834054517,"high52":706.8200073242188,"low52":450.75,"rank":489,"rankUniverse":918,"score":46.78298800436205,"estimatedMarketCap":28249861090.0,"strategyRank":26,"historyFile":"/data/history/ULTA.json"},{"ticker":"TYL","companyName":"Tyler Technologies Inc. Common Stock","sector":"Technology","price":430.3699951171875,"change":7.16998291015625,"changePercent":1.6942303174246387,"marketCap":16826230557.0,"volume":1472000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":423.20001220703125,"volume":1056300},{"date":"2026-11-05T00:00:00Z","price":430.3699951171875,"volume":1472000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":42.66250404774934,"avgDollarVolume":302829493.91343856,"historyDays":277,"eligible":true,"volatility":39.3900399344048,"rsi14":75.36865927216779,"sma200":335.8116499328613,"relativeVolume":1.7453789879226007,"high52":472.7699890136719,"low52":275.2699890136719,"rank":669,"rankUniverse":918,"score":27.153762268266085,"estimatedMarketCap":16826230556.999998,"strategyRank":27,"historyFile":"/data/history/TYL.json"},{"ticker":"CBOE","companyName":"Cboe Global Markets Inc. Common Stock","sector":"Financials","price":353.07000732421875,"change":7.860015869140625,"changePercent":2.2768795989971835,"marketCap":38600950688.0,"volume":1673800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":345.2099914550781,"volume":1145700},{"date":"2026-11-05T00:00:00Z","price":353.07000732421875,"volume":1673800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":42.52785628305213,"avgDollarVolume":345603821.92961675,"historyDays":277,"eligible":true,"volatility":39.676224141872204,"rsi14":66.23198708029895,"sma200":294.024600982666,"relativeVolume":1.4451260124162317,"high52":366.70001220703125,"low52":231.50999450683594,"rank":394,"rankUniverse":918,"score":57.142857142857146,"estimatedMarketCap":38600950688.0,"strategyRank":28,"historyFile":"/data/history/CBOE.json"},{"ticker":"MPC","companyName":"Marathon Petroleum Corporation Common Stock","sector":"Energy","price":377.32000732421875,"change":-15.3599853515625,"changePercent":-3.9115782922621634,"marketCap":106919805710.0,"volume":3225600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":392.67999267578125,"volume":4036600},{"date":"2026-11-05T00:00:00Z","price":377.32000732421875,"volume":3225600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":42.45479453317449,"avgDollarVolume":1044136682.3935373,"historyDays":277,"eligible":true,"volatility":43.38830340767025,"rsi14":19.341488193963343,"sma200":295.09614990234377,"relativeVolume":1.2468863551856038,"high52":484.9200134277344,"low52":162.6300048828125,"rank":153,"rankUniverse":918,"score":83.42420937840785,"estimatedMarketCap":106919805710.0,"strategyRank":29,"historyFile":"/data/history/MPC.json"},{"ticker":"PSX","companyName":"Phillips 66 Common Stock","sector":"Energy","price":247.0399932861328,"change":-12.590011596679688,"changePercent":-4.849212864423114,"marketCap":101274487346.0,"volume":5085500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":259.6300048828125,"volume":5473800},{"date":"2026-11-05T00:00:00Z","price":247.0399932861328,"volume":5085500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":41.57019672557753,"avgDollarVolume":768742561.8185861,"historyDays":277,"eligible":true,"volatility":36.49652888751299,"rsi14":23.588703301349838,"sma200":201.3890003967285,"relativeVolume":1.7257312852068865,"high52":297.2900085449219,"low52":127.75,"rank":168,"rankUniverse":918,"score":81.78844056706652,"estimatedMarketCap":101274487346.0,"strategyRank":30,"historyFile":"/data/history/PSX.json"},{"ticker":"BDX","companyName":"Becton Dickinson and Company Common Stock","sector":"Healthcare","price":213.5500030517578,"change":4.3600006103515625,"changePercent":2.084229915133151,"marketCap":56980594692.0,"volume":3990500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":209.19000244140625,"volume":4460500},{"date":"2026-11-05T00:00:00Z","price":213.5500030517578,"volume":3990500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":39.666456230426284,"avgDollarVolume":334976356.67504203,"historyDays":277,"eligible":true,"volatility":24.43858055562318,"rsi14":79.96153005684509,"sma200":166.83504257202148,"relativeVolume":2.241745983339486,"high52":213.5500030517578,"low52":138.67138671875,"rank":292,"rankUniverse":918,"score":68.2660850599782,"estimatedMarketCap":56980594692.0,"strategyRank":31,"historyFile":"/data/history/BDX.json"},{"ticker":"MCK","companyName":"McKesson Corporation Common Stock","sector":"Healthcare","price":1072.0,"change":2.56005859375,"changePercent":0.23938311022717595,"marketCap":124686397807.0,"volume":1285600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1069.43994140625,"volume":1169800},{"date":"2026-11-05T00:00:00Z","price":1072.0,"volume":1285600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":39.57242968095331,"avgDollarVolume":766112913.1616986,"historyDays":277,"eligible":true,"volatility":28.879259530512613,"rsi14":66.2788402845112,"sma200":866.6792001342774,"relativeVolume":1.5423468989406373,"high52":1072.0,"low52":725.1699829101562,"rank":134,"rankUniverse":918,"score":85.49618320610686,"estimatedMarketCap":124686397807.0,"strategyRank":32,"historyFile":"/data/history/MCK.json"},{"ticker":"MSFT","companyName":"Microsoft Corporation Common Stock","sector":"Technology","price":535.9299926757812,"change":-19.8699951171875,"changePercent":-3.5750261881237977,"marketCap":4127478932002.0,"volume":42355300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":555.7999877929688,"volume":50807800},{"date":"2026-11-05T00:00:00Z","price":535.9299926757812,"volume":42355300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.97,"return90d":39.46341063240748,"avgDollarVolume":11833842509.676445,"historyDays":277,"eligible":true,"volatility":26.71081881878369,"rsi14":52.760393657672196,"sma200":439.44999938964844,"relativeVolume":1.8337256928001642,"high52":555.7999877929688,"low52":352.8299865722656,"peSource":"https://finance.yahoo.com/quote/MSFT/","peFetchedAt":"2026-11-06T02:49:30.492335+00:00","peStatus":"reported","rank":3,"rankUniverse":918,"score":99.78189749182116,"estimatedMarketCap":4127478932002.0,"strategyRank":33,"historyFile":"/data/history/MSFT.json"},{"ticker":"EHC","companyName":"Encompass Health Corporation Common Stock","sector":"Healthcare","price":141.27000427246094,"change":0.2400054931640625,"changePercent":0.1701804546844432,"marketCap":13838373141.0,"volume":1560600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":141.02999877929688,"volume":1016400},{"date":"2026-11-05T00:00:00Z","price":141.27000427246094,"volume":1560600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":39.33327263328115,"avgDollarVolume":125403220.66305251,"historyDays":277,"eligible":true,"volatility":27.69427644461408,"rsi14":65.95996988227152,"sma200":110.80899978637696,"relativeVolume":1.5520219990465396,"high52":141.27000427246094,"low52":93.83000183105469,"rank":761,"rankUniverse":918,"score":17.12104689203926,"estimatedMarketCap":13838373141.0,"strategyRank":34,"historyFile":"/data/history/EHC.json"},{"ticker":"ZS","companyName":"Zscaler Inc. Common Stock","sector":"Technology","price":203.8800048828125,"change":-20.55999755859375,"changePercent":-9.16057624975355,"marketCap":36595996419.0,"volume":2939200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":224.44000244140625,"volume":1582400},{"date":"2026-11-05T00:00:00Z","price":203.8800048828125,"volume":2939200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":39.21475529621692,"avgDollarVolume":592113369.6109105,"historyDays":277,"eligible":true,"volatility":69.0684834664956,"rsi14":48.44084134315384,"sma200":167.05232460021972,"relativeVolume":0.9957517654372241,"high52":331.2900085449219,"low52":118.05000305175781,"rank":414,"rankUniverse":918,"score":54.961832061068705,"estimatedMarketCap":36595996419.0,"strategyRank":35,"historyFile":"/data/history/ZS.json"},{"ticker":"TRI","companyName":"Thomson Reuters Corporation Common Shares","sector":"Consumer Discretionary","price":118.11000061035156,"change":0.8799972534179688,"changePercent":0.7506587291809641,"marketCap":50784036000.0,"volume":2732600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":117.2300033569336,"volume":1895200},{"date":"2026-11-05T00:00:00Z","price":118.11000061035156,"volume":2732600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":39.10021848586671,"avgDollarVolume":174561090.56151858,"historyDays":277,"eligible":true,"volatility":50.36238637137011,"rsi14":59.26302724479623,"sma200":96.37820014953613,"relativeVolume":1.6613153196622437,"high52":144.25,"low52":76.55000305175781,"rank":313,"rankUniverse":918,"score":65.97600872410032,"estimatedMarketCap":50784036000.0,"strategyRank":36,"historyFile":"/data/history/TRI.json"},{"ticker":"TTEK","companyName":"Tetra Tech Inc. Common Stock","sector":"Consumer Discretionary","price":40.560001373291016,"change":-0.37999725341796875,"changePercent":-0.9281809139340402,"marketCap":10482458882.0,"volume":3176400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.939998626708984,"volume":3194900},{"date":"2026-11-05T00:00:00Z","price":40.560001373291016,"volume":3176400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":38.99931785160644,"avgDollarVolume":81485250.3774431,"historyDays":277,"eligible":true,"volatility":24.972521173323088,"rsi14":87.43590207573348,"sma200":33.139500074386596,"relativeVolume":1.4019410102697138,"high52":42.61000061035156,"low52":26.18000030517578,"rank":897,"rankUniverse":918,"score":2.2900763358778624,"estimatedMarketCap":10482458882.0,"strategyRank":37,"historyFile":"/data/history/TTEK.json"},{"ticker":"FDS","companyName":"FactSet Research Systems Inc. Common Stock","sector":"Technology","price":340.4700012207031,"change":-1.720001220703125,"changePercent":-0.5026450826825735,"marketCap":12068996815.0,"volume":676500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":342.19000244140625,"volume":1889300},{"date":"2026-11-05T00:00:00Z","price":340.4700012207031,"volume":676500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":38.65607696569149,"avgDollarVolume":240834299.96575248,"historyDays":277,"eligible":true,"volatility":43.05122013471993,"rsi14":66.67239286587265,"sma200":251.41374954223633,"relativeVolume":0.827747943715587,"high52":343.739990234375,"low52":190.05999755859375,"rank":822,"rankUniverse":918,"score":10.468920392584515,"estimatedMarketCap":12068996815.0,"strategyRank":38,"historyFile":"/data/history/FDS.json"},{"ticker":"MSTR","companyName":"Strategy Inc Common Stock Class A","sector":"Technology","price":129.3000030517578,"change":-13.239990234375,"changePercent":-9.288614324400324,"marketCap":60202425682.0,"volume":25764100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":142.5399932861328,"volume":18878200},{"date":"2026-11-05T00:00:00Z","price":129.3000030517578,"volume":25764100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":38.45165852532355,"avgDollarVolume":3094918868.323468,"historyDays":277,"eligible":true,"volatility":87.41715008467702,"rsi14":45.148818991452636,"sma200":133.90309963226318,"relativeVolume":1.1353861669844965,"high52":255.0,"low52":82.30999755859375,"rank":281,"rankUniverse":918,"score":69.46564885496183,"estimatedMarketCap":60202425682.0,"strategyRank":39,"historyFile":"/data/history/MSTR.json"},{"ticker":"ROP","companyName":"Roper Technologies Inc. Common Stock","sector":"Industrials","price":490.9599914550781,"change":-1.260009765625,"changePercent":-0.255985080350285,"marketCap":48747711082.0,"volume":2220500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":492.2200012207031,"volume":1723400},{"date":"2026-11-05T00:00:00Z","price":490.9599914550781,"volume":2220500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":38.42336799185417,"avgDollarVolume":359527102.3949517,"historyDays":277,"eligible":true,"volatility":32.64540153235678,"rsi14":89.12744402022768,"sma200":366.352100982666,"relativeVolume":2.513358079167505,"high52":492.2200012207031,"low52":315.5299987792969,"rank":330,"rankUniverse":918,"score":64.12213740458016,"estimatedMarketCap":48747711082.0,"strategyRank":40,"historyFile":"/data/history/ROP.json"},{"ticker":"GDDY","companyName":"GoDaddy Inc. Class A Common Stock","sector":"Technology","price":120.12000274658203,"change":1.8000030517578125,"changePercent":1.5213007576068804,"marketCap":14349222622.0,"volume":2033000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.31999969482422,"volume":1632800},{"date":"2026-11-05T00:00:00Z","price":120.12000274658203,"volume":2033000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":38.21194072616454,"avgDollarVolume":206891933.1970699,"historyDays":277,"eligible":true,"volatility":54.56774307391249,"rsi14":67.16779405529125,"sma200":92.16654972076417,"relativeVolume":0.9949830957204828,"high52":133.10000610351562,"low52":74.98999786376953,"rank":739,"rankUniverse":918,"score":19.520174482006542,"estimatedMarketCap":14349222622.0,"strategyRank":41,"historyFile":"/data/history/GDDY.json"},{"ticker":"BR","companyName":"Broadridge Financial Solutions Inc. Common Stock","sector":"Consumer Discretionary","price":193.9199981689453,"change":4.6300048828125,"changePercent":2.4459850214129997,"marketCap":21409879412.0,"volume":1702500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":189.2899932861328,"volume":1970700},{"date":"2026-11-05T00:00:00Z","price":193.9199981689453,"volume":1702500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":37.60023291498429,"avgDollarVolume":180282086.47102478,"historyDays":277,"eligible":true,"volatility":28.322611058505608,"rsi14":72.71190038049322,"sma200":165.41519973754882,"relativeVolume":1.6382118850261866,"high52":232.02000427246094,"low52":135.44000244140625,"rank":581,"rankUniverse":918,"score":36.75027262813522,"estimatedMarketCap":21409879412.0,"strategyRank":42,"historyFile":"/data/history/BR.json"},{"ticker":"ICE","companyName":"Intercontinental Exchange Inc. Common Stock","sector":"Financials","price":174.0,"change":-0.9199981689453125,"changePercent":-0.5259536808688625,"marketCap":97755513427.0,"volume":3577500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":174.9199981689453,"volume":2665000},{"date":"2026-11-05T00:00:00Z","price":174.0,"volume":3577500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":37.29976753013333,"avgDollarVolume":496984620.3886486,"historyDays":277,"eligible":true,"volatility":24.68160874125907,"rsi14":64.85905127257378,"sma200":154.4949003601074,"relativeVolume":1.1415523379581443,"high52":175.10000610351562,"low52":122.91000366210938,"rank":174,"rankUniverse":918,"score":81.13413304253,"estimatedMarketCap":97755513427.0,"strategyRank":43,"historyFile":"/data/history/ICE.json"},{"ticker":"CRL","companyName":"Charles River Laboratories International Inc. Common Stock","sector":"Healthcare","price":313.0199890136719,"change":-13.27001953125,"changePercent":-4.066940201579317,"marketCap":15576716545.0,"volume":1661800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":326.2900085449219,"volume":1729200},{"date":"2026-11-05T00:00:00Z","price":313.0199890136719,"volume":1661800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":36.63625388163645,"avgDollarVolume":326096431.99952143,"historyDays":277,"eligible":true,"volatility":45.176029173605144,"rsi14":53.64857840718205,"sma200":223.99004997253417,"relativeVolume":1.5582319872952182,"high52":376.1000061035156,"low52":149.92999267578125,"rank":699,"rankUniverse":918,"score":23.882224645583424,"estimatedMarketCap":15576716545.0,"strategyRank":44,"historyFile":"/data/history/CRL.json"},{"ticker":"APA","companyName":"APA Corporation Common Stock","sector":"Energy","price":43.47999954223633,"change":-1.0100021362304688,"changePercent":-2.2701777885508867,"marketCap":15587138680.0,"volume":8050700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":44.4900016784668,"volume":8415300},{"date":"2026-11-05T00:00:00Z","price":43.47999954223633,"volume":8050700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":36.429238774008766,"avgDollarVolume":253794274.98597038,"historyDays":277,"eligible":true,"volatility":44.263498936856955,"rsi14":32.445820097046806,"sma200":38.131250085830686,"relativeVolume":1.427573715675347,"high52":52.81999969482422,"low52":21.65999984741211,"rank":697,"rankUniverse":918,"score":24.10032715376227,"estimatedMarketCap":15587138680.0,"strategyRank":45,"historyFile":"/data/history/APA.json"},{"ticker":"EQNR","companyName":"Equinor ASA","sector":"Energy","price":42.540000915527344,"change":-0.2599983215332031,"changePercent":-0.6074727246912381,"marketCap":107011600084.0,"volume":6738200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.79999923706055,"volume":8052100},{"date":"2026-11-05T00:00:00Z","price":42.540000915527344,"volume":6738200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":36.30247408975893,"avgDollarVolume":165020441.2748125,"historyDays":277,"eligible":true,"volatility":37.9022075525821,"rsi14":34.75274541731784,"sma200":37.96629990577698,"relativeVolume":1.7933781649780869,"high52":48.81999969482422,"low52":22.40999984741211,"rank":152,"rankUniverse":918,"score":83.53326063249727,"estimatedMarketCap":107011600084.0,"strategyRank":46,"historyFile":"/data/history/EQNR.json"},{"ticker":"SONY","companyName":"Sony Group Corporation American Depositary Shares ","sector":"Consumer Staples","price":27.540000915527344,"change":1.5900001525878906,"changePercent":6.1271680379241245,"marketCap":153002563776.0,"volume":11476700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.950000762939453,"volume":7163600},{"date":"2026-11-05T00:00:00Z","price":27.540000915527344,"volume":11476700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":36.26918437955957,"avgDollarVolume":100285564.58620647,"historyDays":277,"eligible":true,"volatility":25.89974933998701,"rsi14":73.58157041716478,"sma200":22.333550024032593,"relativeVolume":2.799463905167821,"high52":30.260000228881836,"low52":19.31999969482422,"rank":105,"rankUniverse":918,"score":88.65866957470011,"estimatedMarketCap":153002563776.0,"strategyRank":47,"historyFile":"/data/history/SONY.json"},{"ticker":"CRM","companyName":"Salesforce Inc. Common Stock","sector":"Technology","price":222.41000366210938,"change":-4.6999969482421875,"changePercent":-2.0694803996350153,"marketCap":186911530000.0,"volume":8168600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":227.11000061035156,"volume":6505600},{"date":"2026-11-05T00:00:00Z","price":222.41000366210938,"volume":8168600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.35,"return90d":36.255596081343185,"avgDollarVolume":2716631784.797426,"historyDays":277,"eligible":true,"volatility":53.563026250436984,"rsi14":32.09320919543114,"sma200":198.28895004272462,"relativeVolume":0.7046191951990438,"high52":266.2300109863281,"low52":150.1199951171875,"peSource":"https://finance.yahoo.com/quote/CRM/","peFetchedAt":"2026-11-06T02:49:47.788419+00:00","peStatus":"reported","rank":85,"rankUniverse":918,"score":90.83969465648855,"estimatedMarketCap":186911530000.0,"strategyRank":48,"historyFile":"/data/history/CRM.json"},{"ticker":"RRC","companyName":"Range Resources Corporation Common Stock","sector":"Energy","price":50.189998626708984,"change":-1.9099998474121094,"changePercent":-3.6660266858948853,"marketCap":12175291149.0,"volume":2893000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":52.099998474121094,"volume":5547900},{"date":"2026-11-05T00:00:00Z","price":50.189998626708984,"volume":2893000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":35.758715091961335,"avgDollarVolume":163642830.26550534,"historyDays":277,"eligible":true,"volatility":46.77289589609177,"rsi14":65.69111684355506,"sma200":40.76799997329712,"relativeVolume":0.8120050522263879,"high52":56.380001068115234,"low52":33.43000030517578,"rank":814,"rankUniverse":918,"score":11.34133042529989,"estimatedMarketCap":12175291149.0,"strategyRank":49,"historyFile":"/data/history/RRC.json"},{"ticker":"DINO","companyName":"HF Sinclair Corporation Common Stock","sector":"Energy","price":97.7699966430664,"change":-6.8000030517578125,"changePercent":-6.502824014155928,"marketCap":17920282619.0,"volume":4359400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":104.56999969482422,"volume":3953000},{"date":"2026-11-05T00:00:00Z","price":97.7699966430664,"volume":4359400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":34.74366032622183,"avgDollarVolume":275659333.69474864,"historyDays":277,"eligible":true,"volatility":45.61595284643746,"rsi14":20.484762811230894,"sma200":79.5605500793457,"relativeVolume":1.7090856365521354,"high52":128.22999572753906,"low52":45.880001068115234,"rank":637,"rankUniverse":918,"score":30.64340239912759,"estimatedMarketCap":17920282619.0,"strategyRank":50,"historyFile":"/data/history/DINO.json"},{"ticker":"ADSK","companyName":"Autodesk Inc. Common Stock","sector":"Technology","price":269.1600036621094,"change":-0.92999267578125,"changePercent":-0.3443269607874666,"marketCap":56448810000.0,"volume":3827200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":270.0899963378906,"volume":3831400},{"date":"2026-11-05T00:00:00Z","price":269.1600036621094,"volume":3827200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":34.741695566525706,"avgDollarVolume":490951103.44625807,"historyDays":277,"eligible":true,"volatility":45.42506365255171,"rsi14":70.66968795581806,"sma200":233.99624961853027,"relativeVolume":1.848068375439476,"high52":310.25,"low52":187.72000122070312,"rank":294,"rankUniverse":918,"score":68.04798255179935,"estimatedMarketCap":56448810000.0,"strategyRank":51,"historyFile":"/data/history/ADSK.json"},{"ticker":"BMNR","companyName":"BitMine Immersion Technologies Inc. Common Stock","sector":"Financials","price":19.0,"change":-2.729999542236328,"changePercent":-12.563274734221974,"marketCap":13108109542.0,"volume":50547800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.729999542236328,"volume":36399100},{"date":"2026-11-05T00:00:00Z","price":19.0,"volume":50547800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":34.27562199449363,"avgDollarVolume":886454423.7638503,"historyDays":277,"eligible":true,"volatility":80.25771056621582,"rsi14":40.51354776006141,"sma200":20.74549994945526,"relativeVolume":1.348074286268233,"high52":41.41999816894531,"low52":13.3100004196167,"rank":785,"rankUniverse":918,"score":14.50381679389313,"estimatedMarketCap":13108109542.0,"strategyRank":52,"historyFile":"/data/history/BMNR.json"},{"ticker":"PYPL","companyName":"PayPal Holdings Inc. Common Stock","sector":"Industrials","price":58.959999084472656,"change":-1.2400016784667969,"changePercent":-2.059803426497908,"marketCap":50005629540.0,"volume":11240900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":60.20000076293945,"volume":14100900},{"date":"2026-11-05T00:00:00Z","price":58.959999084472656,"volume":11240900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.78715564501624,"avgDollarVolume":670047990.2592674,"historyDays":277,"eligible":true,"volatility":38.90382975012277,"rsi14":59.95593773474248,"sma200":50.03004995346069,"relativeVolume":0.9406077386591741,"high52":68.05999755859375,"low52":39.08000183105469,"rank":319,"rankUniverse":918,"score":65.32170119956379,"estimatedMarketCap":50005629540.0,"strategyRank":53,"historyFile":"/data/history/PYPL.json"},{"ticker":"ALLE","companyName":"Allegion plc Ordinary Shares","sector":"Consumer Discretionary","price":187.13999938964844,"change":-5.5500030517578125,"changePercent":-2.880275562529755,"marketCap":16247896732.0,"volume":1370300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":192.69000244140625,"volume":1313300},{"date":"2026-11-05T00:00:00Z","price":187.13999938964844,"volume":1370300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.73830428423812,"avgDollarVolume":198724978.03364104,"historyDays":277,"eligible":true,"volatility":31.301220762139454,"rsi14":79.75499264360694,"sma200":151.02220024108885,"relativeVolume":1.116282046806084,"high52":192.69000244140625,"low52":125.6500015258789,"rank":682,"rankUniverse":918,"score":25.736095965103598,"estimatedMarketCap":16247896732.0,"strategyRank":54,"historyFile":"/data/history/ALLE.json"},{"ticker":"HPQ","companyName":"HP Inc. Common Stock","sector":"Technology","price":29.440000534057617,"change":-0.48999977111816406,"changePercent":-1.6371525764182104,"marketCap":26990603702.0,"volume":18022500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.93000030517578,"volume":18712500},{"date":"2026-11-05T00:00:00Z","price":29.440000534057617,"volume":18022500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.69663906468199,"avgDollarVolume":457842944.8979484,"historyDays":277,"eligible":true,"volatility":52.65089723819714,"rsi14":47.68104219167911,"sma200":24.714299993515013,"relativeVolume":1.2339863557164619,"high52":35.47999954223633,"low52":18.200000762939453,"rank":504,"rankUniverse":918,"score":45.14721919302072,"estimatedMarketCap":26990603702.0,"strategyRank":55,"historyFile":"/data/history/HPQ.json"},{"ticker":"RVTY","companyName":"Revvity Inc. Common Stock","sector":"Industrials","price":150.8300018310547,"change":-8.599990844726562,"changePercent":-5.394211403004712,"marketCap":17790219911.0,"volume":2295100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":159.42999267578125,"volume":2860500},{"date":"2026-11-05T00:00:00Z","price":150.8300018310547,"volume":2295100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.66714527303416,"avgDollarVolume":274276642.84686136,"historyDays":277,"eligible":true,"volatility":41.89618160987516,"rsi14":48.36199225488295,"sma200":112.72784999847413,"relativeVolume":1.2000582635954613,"high52":165.77999877929688,"low52":82.26000213623047,"rank":643,"rankUniverse":918,"score":29.989094874591057,"estimatedMarketCap":17790219911.0,"strategyRank":56,"historyFile":"/data/history/RVTY.json"},{"ticker":"ONC","companyName":"BeOne Medicines Ltd. American Depositary Shares","sector":"Healthcare","price":387.25,"change":9.470001220703125,"changePercent":2.5067502915196993,"marketCap":42954295093.0,"volume":959600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":377.7799987792969,"volume":630100},{"date":"2026-11-05T00:00:00Z","price":387.25,"volume":959600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.194611339095495,"avgDollarVolume":145199421.25394306,"historyDays":277,"eligible":true,"volatility":31.88242641392896,"rsi14":59.50167572544628,"sma200":325.5540489196777,"relativeVolume":2.403272484416741,"high52":387.25,"low52":260.2699890136719,"rank":363,"rankUniverse":918,"score":60.523446019629226,"estimatedMarketCap":42954295093.0,"strategyRank":57,"historyFile":"/data/history/ONC.json"},{"ticker":"GILD","companyName":"Gilead Sciences Inc. Common Stock","sector":"Healthcare","price":167.57000732421875,"change":-6.9099884033203125,"changePercent":-3.9603327444543646,"marketCap":216414281371.0,"volume":11352700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":174.47999572753906,"volume":9635400},{"date":"2026-11-05T00:00:00Z","price":167.57000732421875,"volume":11352700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.023740335313015,"avgDollarVolume":919472133.5892693,"historyDays":277,"eligible":true,"volatility":27.904419515395425,"rsi14":62.3588378118792,"sma200":140.783699760437,"relativeVolume":1.8748855754258482,"high52":174.47999572753906,"low52":118.1500015258789,"peSource":"https://finance.yahoo.com/quote/GILD/","peFetchedAt":"2026-11-06T02:49:44.433057+00:00","peStatus":"not-meaningful","rank":68,"rankUniverse":918,"score":92.69356597600873,"estimatedMarketCap":216414281371.0,"strategyRank":58,"historyFile":"/data/history/GILD.json"},{"ticker":"CME","companyName":"CME Group Inc. Class A Common Stock","sector":"Financials","price":307.239990234375,"change":-1.029998779296875,"changePercent":-0.3341223005821625,"marketCap":110339503738.0,"volume":2110500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":308.2699890136719,"volume":2088800},{"date":"2026-11-05T00:00:00Z","price":307.239990234375,"volume":2110500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":33.00432477678572,"avgDollarVolume":543612240.0483631,"historyDays":277,"eligible":true,"volatility":23.601797915075966,"rsi14":63.32469570612602,"sma200":280.7627498626709,"relativeVolume":1.0918763867971166,"high52":326.4599914550781,"low52":218.5800018310547,"rank":148,"rankUniverse":918,"score":83.96946564885496,"estimatedMarketCap":110339503738.0,"strategyRank":59,"historyFile":"/data/history/CME.json"},{"ticker":"INTU","companyName":"Intuit Inc. Common Stock","sector":"Technology","price":354.8399963378906,"change":-1.800018310546875,"changePercent":-0.5047157460222884,"marketCap":95307047040.0,"volume":4301400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":356.6400146484375,"volume":3409000},{"date":"2026-11-05T00:00:00Z","price":354.8399963378906,"volume":4301400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":32.85907375237911,"avgDollarVolume":1186373469.9549115,"historyDays":277,"eligible":true,"volatility":44.06637771022115,"rsi14":64.62993651070536,"sma200":356.83370086669925,"relativeVolume":1.1808958465518082,"high52":676.5499877929688,"low52":255.07000732421875,"rank":180,"rankUniverse":918,"score":80.47982551799346,"estimatedMarketCap":95307047040.0,"strategyRank":60,"historyFile":"/data/history/INTU.json"},{"ticker":"MDT","companyName":"Medtronic plc. Ordinary Shares","sector":"Healthcare","price":104.83999633789062,"change":-0.12000274658203125,"changePercent":-0.11433188607924416,"marketCap":134258312934.0,"volume":11645300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":104.95999908447266,"volume":11572400},{"date":"2026-11-05T00:00:00Z","price":104.83999633789062,"volume":11645300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":32.373737850525906,"avgDollarVolume":1532979076.317427,"historyDays":277,"eligible":true,"volatility":26.867015664617206,"rsi14":70.40030702669084,"sma200":88.22904987335205,"relativeVolume":0.6909966064914626,"high52":105.3499984741211,"low52":73.75,"rank":122,"rankUniverse":918,"score":86.80479825517993,"estimatedMarketCap":134258312934.0,"strategyRank":61,"historyFile":"/data/history/MDT.json"},{"ticker":"FIVE","companyName":"Five Below Inc. Common Stock","sector":"Consumer Discretionary","price":241.25999450683594,"change":-10.75,"changePercent":-4.265703834896273,"marketCap":13874167360.0,"volume":628700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":252.00999450683594,"volume":932400},{"date":"2026-11-05T00:00:00Z","price":241.25999450683594,"volume":628700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":32.095923846411225,"avgDollarVolume":247850537.35341874,"historyDays":277,"eligible":true,"volatility":39.0186731443514,"rsi14":63.72520247728407,"sma200":218.81229972839355,"relativeVolume":0.597111836075064,"high52":262.7200012207031,"low52":147.0500030517578,"rank":759,"rankUniverse":918,"score":17.3391494002181,"estimatedMarketCap":13874167360.0,"strategyRank":62,"historyFile":"/data/history/FIVE.json"},{"ticker":"RELX","companyName":"RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)","sector":"Consumer Discretionary","price":41.45000076293945,"change":0.3699989318847656,"changePercent":0.9006789566524898,"marketCap":71789783779.0,"volume":3598900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.08000183105469,"volume":3569100},{"date":"2026-11-05T00:00:00Z","price":41.45000076293945,"volume":3598900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":32.090509469366246,"avgDollarVolume":80006875.7656279,"historyDays":277,"eligible":true,"volatility":30.916916250418847,"rsi14":63.564143709899085,"sma200":34.48455001831055,"relativeVolume":1.6336806806489454,"high52":44.58000183105469,"low52":27.729999542236328,"rank":247,"rankUniverse":918,"score":73.17339149400217,"estimatedMarketCap":71789783779.0,"strategyRank":63,"historyFile":"/data/history/RELX.json"},{"ticker":"UHS","companyName":"Universal Health Services Inc. Common Stock","sector":"Healthcare","price":198.58999633789062,"change":2.1299896240234375,"changePercent":1.0841848474156146,"marketCap":11578667737.0,"volume":1315900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":196.4600067138672,"volume":1782000},{"date":"2026-11-05T00:00:00Z","price":198.58999633789062,"volume":1315900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.883380211869984,"avgDollarVolume":127168483.5598658,"historyDays":277,"eligible":true,"volatility":33.604581107235504,"rsi14":60.43308982219092,"sma200":176.7100503540039,"relativeVolume":1.8394844223937659,"high52":244.17999267578125,"low52":141.1699981689453,"rank":849,"rankUniverse":918,"score":7.52453653217012,"estimatedMarketCap":11578667737.0,"strategyRank":64,"historyFile":"/data/history/UHS.json"},{"ticker":"TMO","companyName":"Thermo Fisher Scientific Inc Common Stock","sector":"Industrials","price":676.9400024414062,"change":-29.219970703125,"changePercent":-4.137868445447057,"marketCap":261643485347.0,"volume":2835700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":706.1599731445312,"volume":2460700},{"date":"2026-11-05T00:00:00Z","price":676.9400024414062,"volume":2835700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":35.7,"return90d":31.872280970260736,"avgDollarVolume":1387397551.0195777,"historyDays":277,"eligible":true,"volatility":26.86788054536158,"rsi14":45.920787692608016,"sma200":552.6951002502442,"relativeVolume":1.337579317393111,"high52":709.1799926757812,"low52":438.3399963378906,"peSource":"https://finance.yahoo.com/quote/TMO/","peFetchedAt":"2026-11-06T02:49:41.895199+00:00","peStatus":"reported","rank":56,"rankUniverse":918,"score":94.00218102508178,"estimatedMarketCap":261643485347.00003,"strategyRank":65,"historyFile":"/data/history/TMO.json"},{"ticker":"LDOS","companyName":"Leidos Holdings Inc. Common Stock","sector":"Technology","price":135.80999755859375,"change":0.1300048828125,"changePercent":0.09581728318865945,"marketCap":16552240489.0,"volume":1855800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":135.67999267578125,"volume":2914000},{"date":"2026-11-05T00:00:00Z","price":135.80999755859375,"volume":1855800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.764818046675146,"avgDollarVolume":162225971.98371282,"historyDays":277,"eligible":true,"volatility":32.77334917715237,"rsi14":68.05006854143082,"sma200":140.06074993133544,"relativeVolume":1.5073157713565215,"high52":198.33999633789062,"low52":100.0,"rank":677,"rankUniverse":918,"score":26.28135223555071,"estimatedMarketCap":16552240488.999998,"strategyRank":66,"historyFile":"/data/history/LDOS.json"},{"ticker":"NTRA","companyName":"Natera Inc. Common Stock","sector":"Healthcare","price":363.760009765625,"change":-27.269989013671875,"changePercent":-6.973886683579855,"marketCap":56364694795.0,"volume":3225400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":391.0299987792969,"volume":2800400},{"date":"2026-11-05T00:00:00Z","price":363.760009765625,"volume":3225400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.668304278834825,"avgDollarVolume":605204919.0078977,"historyDays":277,"eligible":true,"volatility":42.95520225645617,"rsi14":40.897940175506044,"sma200":269.00867584228513,"relativeVolume":1.9927195201002637,"high52":436.0,"low52":182.64999389648438,"rank":295,"rankUniverse":918,"score":67.93893129770993,"estimatedMarketCap":56364694795.0,"strategyRank":67,"historyFile":"/data/history/NTRA.json"},{"ticker":"RGLD","companyName":"Royal Gold Inc. Common Stock","sector":"Industrials","price":261.2799987792969,"change":15.199996948242188,"changePercent":6.176851769806824,"marketCap":20849831051.0,"volume":1076200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":246.0800018310547,"volume":750500},{"date":"2026-11-05T00:00:00Z","price":261.2799987792969,"volume":1076200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.435186681262017,"avgDollarVolume":162005273.95191497,"historyDays":277,"eligible":true,"volatility":39.74056297670451,"rsi14":62.46645711284445,"sma200":240.72860008239746,"relativeVolume":1.6264519193402132,"high52":304.2900085449219,"low52":169.6699981689453,"rank":592,"rankUniverse":918,"score":35.55070883315158,"estimatedMarketCap":20849831051.0,"strategyRank":68,"historyFile":"/data/history/RGLD.json"},{"ticker":"COP","companyName":"ConocoPhillips Common Stock","sector":"Energy","price":135.4600067138672,"change":-1.4799957275390625,"changePercent":-1.0807621594517758,"marketCap":164511154374.0,"volume":9227400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":136.94000244140625,"volume":11371700},{"date":"2026-11-05T00:00:00Z","price":135.4600067138672,"volume":9227400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.94,"return90d":31.234261879370706,"avgDollarVolume":898886912.3181782,"historyDays":277,"eligible":true,"volatility":32.712012442630886,"rsi14":34.6910396204956,"sma200":122.17945011138916,"relativeVolume":1.3876581096284046,"high52":154.02999877929688,"low52":85.66000366210938,"peSource":"https://finance.yahoo.com/quote/COP/","peFetchedAt":"2026-11-06T02:49:50.936233+00:00","peStatus":"reported","rank":100,"rankUniverse":918,"score":89.20392584514723,"estimatedMarketCap":164511154374.0,"strategyRank":69,"historyFile":"/data/history/COP.json"},{"ticker":"CPAY","companyName":"Corpay Inc. Common Stock","sector":"Consumer Discretionary","price":447.0,"change":28.399993896484375,"changePercent":6.784518270996243,"marketCap":27485108141.0,"volume":1754400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":418.6000061035156,"volume":693100},{"date":"2026-11-05T00:00:00Z","price":447.0,"volume":1754400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.108111925593462,"avgDollarVolume":197152725.75732034,"historyDays":277,"eligible":true,"volatility":25.31195743337202,"rsi14":75.49738696740714,"sma200":357.4869497680664,"relativeVolume":3.6182906229130385,"high52":447.0,"low52":261.69000244140625,"rank":498,"rankUniverse":918,"score":45.80152671755725,"estimatedMarketCap":27485108141.0,"strategyRank":70,"historyFile":"/data/history/CPAY.json"},{"ticker":"GWRE","companyName":"Guidewire Software Inc. Common Stock","sector":"Technology","price":167.35000610351562,"change":-3.269989013671875,"changePercent":-1.9165332946035618,"marketCap":14098534491.0,"volume":1208000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":170.6199951171875,"volume":1339300},{"date":"2026-11-05T00:00:00Z","price":167.35000610351562,"volume":1208000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":31.100669097593546,"avgDollarVolume":220251603.2558623,"historyDays":277,"eligible":true,"volatility":71.93646433866392,"rsi14":48.93105286092076,"sma200":149.09129970550538,"relativeVolume":0.9179486313514243,"high52":222.50999450683594,"low52":102.69000244140625,"rank":748,"rankUniverse":918,"score":18.538713195201744,"estimatedMarketCap":14098534491.0,"strategyRank":71,"historyFile":"/data/history/GWRE.json"},{"ticker":"SHEL","companyName":"Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ","sector":"Energy","price":100.12000274658203,"change":-1.7399978637695312,"changePercent":-1.7082248707474545,"marketCap":281752179381.0,"volume":5208056,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":101.86000061035156,"volume":8873217},{"date":"2026-11-05T00:00:00Z","price":100.12000274658203,"volume":5208056}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.69,"return90d":30.756174932242676,"avgDollarVolume":590214252.1527126,"historyDays":277,"eligible":true,"volatility":21.789117205321457,"rsi14":34.748139357373276,"sma200":88.9081000137329,"relativeVolume":0.8590224652836105,"high52":108.69000244140625,"low52":70.30999755859375,"peSource":"https://finance.yahoo.com/quote/SHEL/","peFetchedAt":"2026-11-06T02:49:40.417155+00:00","peStatus":"reported","rank":49,"rankUniverse":918,"score":94.76553980370774,"estimatedMarketCap":281752179381.0,"strategyRank":72,"historyFile":"/data/history/SHEL.json"},{"ticker":"EL","companyName":"Estee Lauder Companies Inc. (The) Common Stock","sector":"Consumer Discretionary","price":107.6500015258789,"change":-4.3899993896484375,"changePercent":-3.918242907689984,"marketCap":40595504738.0,"volume":4576200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":112.04000091552734,"volume":4660100},{"date":"2026-11-05T00:00:00Z","price":107.6500015258789,"volume":4576200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":30.532314699244402,"avgDollarVolume":351952508.76630753,"historyDays":277,"eligible":true,"volatility":46.91754066220034,"rsi14":55.619803218516566,"sma200":91.40110000610352,"relativeVolume":1.2997151272009568,"high52":119.61000061035156,"low52":67.2300033569336,"rank":379,"rankUniverse":918,"score":58.778625954198475,"estimatedMarketCap":40595504738.0,"strategyRank":73,"historyFile":"/data/history/EL.json"},{"ticker":"VLO","companyName":"Valero Energy Corporation Common Stock","sector":"Energy","price":351.2300109863281,"change":-14.1099853515625,"changePercent":-3.8621518292545898,"marketCap":101887626696.0,"volume":3879800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":365.3399963378906,"volume":5685500},{"date":"2026-11-05T00:00:00Z","price":351.2300109863281,"volume":3879800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":30.35555515284274,"avgDollarVolume":1191769119.6182008,"historyDays":277,"eligible":true,"volatility":43.718358194898634,"rsi14":20.816695642099916,"sma200":289.4352512359619,"relativeVolume":1.2615373340159872,"high52":459.7799987792969,"low52":161.94000244140625,"rank":167,"rankUniverse":918,"score":81.89749182115594,"estimatedMarketCap":101887626696.0,"strategyRank":74,"historyFile":"/data/history/VLO.json"},{"ticker":"IQV","companyName":"IQVIA Holdings Inc. Common Stock","sector":"Healthcare","price":264.8800048828125,"change":1.089996337890625,"changePercent":0.41320607399162324,"marketCap":43472592000.0,"volume":1738200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":263.7900085449219,"volume":1379500},{"date":"2026-11-05T00:00:00Z","price":264.8800048828125,"volume":1738200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":30.354335069346018,"avgDollarVolume":372918052.04562235,"historyDays":277,"eligible":true,"volatility":26.476783302207735,"rsi14":48.223091886157185,"sma200":209.99724975585937,"relativeVolume":1.2297880512234811,"high52":279.3599853515625,"low52":156.66000366210938,"rank":361,"rankUniverse":918,"score":60.74154852780807,"estimatedMarketCap":43472592000.0,"strategyRank":75,"historyFile":"/data/history/IQV.json"},{"ticker":"ADP","companyName":"Automatic Data Processing Inc. Common Stock","sector":"Technology","price":307.1400146484375,"change":3.600006103515625,"changePercent":1.1860071167464792,"marketCap":119825277989.0,"volume":3294200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":303.5400085449219,"volume":3687600},{"date":"2026-11-05T00:00:00Z","price":307.1400146484375,"volume":3294200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":30.293140548577192,"avgDollarVolume":609233362.5822037,"historyDays":277,"eligible":true,"volatility":25.236980772287136,"rsi14":62.551623887038765,"sma200":241.2381997680664,"relativeVolume":1.5107346187359554,"high52":307.94000244140625,"low52":188.7899932861328,"rank":140,"rankUniverse":918,"score":84.84187568157034,"estimatedMarketCap":119825277989.0,"strategyRank":76,"historyFile":"/data/history/ADP.json"},{"ticker":"SPOT","companyName":"Spotify Technology S.A. Ordinary Shares","sector":"Consumer Discretionary","price":614.4099731445312,"change":-13.25,"changePercent":-2.1110156082788656,"marketCap":132273864273.0,"volume":1737500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":627.6599731445312,"volume":2814900},{"date":"2026-11-05T00:00:00Z","price":614.4099731445312,"volume":1737500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":30.039358038008103,"avgDollarVolume":894224873.6008418,"historyDays":277,"eligible":true,"volatility":45.57065954770321,"rsi14":68.49363509681139,"sma200":499.3119515991211,"relativeVolume":1.0436619436305754,"high52":647.8699951171875,"low52":412.75,"rank":123,"rankUniverse":918,"score":86.69574700109051,"estimatedMarketCap":132273864272.99998,"strategyRank":77,"historyFile":"/data/history/SPOT.json"},{"ticker":"QGEN","companyName":"Qiagen N.V. Common Shares","sector":"Healthcare","price":50.86000061035156,"change":0.029998779296875,"changePercent":0.059017859957166685,"marketCap":10474779695.0,"volume":4627300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.83000183105469,"volume":3228000},{"date":"2026-11-05T00:00:00Z","price":50.86000061035156,"volume":4627300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.976997756318546,"avgDollarVolume":173487380.64213103,"historyDays":277,"eligible":true,"volatility":32.754495195723415,"rsi14":93.71533896159848,"sma200":42.5710001373291,"relativeVolume":1.2481943093931878,"high52":55.65999984741211,"low52":32.630001068115234,"rank":898,"rankUniverse":918,"score":2.1810250817884405,"estimatedMarketCap":10474779695.0,"strategyRank":78,"historyFile":"/data/history/QGEN.json"},{"ticker":"CTAS","companyName":"Cintas Corporation Common Stock","sector":"Industrials","price":226.41000366210938,"change":-2.6199951171875,"changePercent":-1.143952814544713,"marketCap":90942108550.0,"volume":3116400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":229.02999877929688,"volume":2044400},{"date":"2026-11-05T00:00:00Z","price":226.41000366210938,"volume":3116400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.948923385253035,"avgDollarVolume":397754470.2919612,"historyDays":277,"eligible":true,"volatility":22.319392907724843,"rsi14":62.96901194940452,"sma200":190.87089988708496,"relativeVolume":1.6124367412439697,"high52":229.02999877929688,"low52":163.5500030517578,"rank":192,"rankUniverse":918,"score":79.17121046892039,"estimatedMarketCap":90942108550.0,"strategyRank":79,"historyFile":"/data/history/CTAS.json"},{"ticker":"CACI","companyName":"CACI International Inc. Class A Common Stock","sector":"Technology","price":604.510009765625,"change":-27.64996337890625,"changePercent":-4.373887078197624,"marketCap":14041433614.0,"volume":328500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":632.1599731445312,"volume":392000},{"date":"2026-11-05T00:00:00Z","price":604.510009765625,"volume":328500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.47866763267315,"avgDollarVolume":164323526.0673402,"historyDays":277,"eligible":true,"volatility":33.775638331738364,"rsi14":47.08264273906675,"sma200":569.0539501953125,"relativeVolume":1.2615899489767926,"high52":680.5,"low52":440.760009765625,"rank":752,"rankUniverse":918,"score":18.102508178844058,"estimatedMarketCap":14041433614.0,"strategyRank":80,"historyFile":"/data/history/CACI.json"},{"ticker":"NDAQ","companyName":"Nasdaq Inc. Common Stock","sector":"Financials","price":106.83000183105469,"change":-2.8699951171875,"changePercent":-2.6162216928242943,"marketCap":60879413785.0,"volume":4762400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":109.69999694824219,"volume":4642000},{"date":"2026-11-05T00:00:00Z","price":106.83000183105469,"volume":4762400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.130904745818896,"avgDollarVolume":307283284.0239873,"historyDays":277,"eligible":true,"volatility":25.802107135646406,"rsi14":75.07798998300348,"sma200":90.77580017089844,"relativeVolume":1.5046322810360824,"high52":109.69999694824219,"low52":76.8499984741211,"rank":278,"rankUniverse":918,"score":69.7928026172301,"estimatedMarketCap":60879413785.0,"strategyRank":81,"historyFile":"/data/history/NDAQ.json"},{"ticker":"GEHC","companyName":"GE HealthCare Technologies Inc. Common Stock ","sector":"Healthcare","price":83.75,"change":-2.05999755859375,"changePercent":-2.400649827762924,"marketCap":38797947278.0,"volume":6225500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":85.80999755859375,"volume":9603800},{"date":"2026-11-05T00:00:00Z","price":83.75,"volume":6225500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.12426643831023,"avgDollarVolume":253162135.13958037,"historyDays":277,"eligible":true,"volatility":29.4587690979151,"rsi14":81.53914187651175,"sma200":69.8467499923706,"relativeVolume":1.7353655622809812,"high52":88.16000366210938,"low52":59.48500061035156,"rank":390,"rankUniverse":918,"score":57.57906215921483,"estimatedMarketCap":38797947278.0,"strategyRank":82,"historyFile":"/data/history/GEHC.json"},{"ticker":"MTD","companyName":"Mettler-Toledo International Inc. Common Stock","sector":"Industrials","price":1679.0799560546875,"change":-44.1600341796875,"changePercent":-2.5626166076659684,"marketCap":34527799931.0,"volume":294600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1723.239990234375,"volume":211800},{"date":"2026-11-05T00:00:00Z","price":1679.0799560546875,"volume":294600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.122252706892592,"avgDollarVolume":295304808.68326825,"historyDays":277,"eligible":true,"volatility":24.80739348354182,"rsi14":60.80683984321101,"sma200":1342.361547241211,"relativeVolume":1.4939027825848983,"high52":1723.239990234375,"low52":1025.530029296875,"rank":425,"rankUniverse":918,"score":53.76226826608506,"estimatedMarketCap":34527799931.0,"strategyRank":83,"historyFile":"/data/history/MTD.json"},{"ticker":"HCA","companyName":"HCA Healthcare Inc. Common Stock","sector":"Healthcare","price":507.4800109863281,"change":-3.220001220703125,"changePercent":-0.6305073710078157,"marketCap":106681399750.0,"volume":1656800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":510.70001220703125,"volume":3446300},{"date":"2026-11-05T00:00:00Z","price":507.4800109863281,"volume":1656800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.05096724365823,"avgDollarVolume":599328274.2653015,"historyDays":277,"eligible":true,"volatility":33.09265347488799,"rsi14":66.85611476705287,"sma200":444.71969985961914,"relativeVolume":1.2123884348589669,"high52":545.1300048828125,"low52":361.32000732421875,"rank":154,"rankUniverse":918,"score":83.31515812431843,"estimatedMarketCap":106681399750.0,"strategyRank":84,"historyFile":"/data/history/HCA.json"},{"ticker":"VLTO","companyName":"Veralto Corp Common Stock ","sector":"Industrials","price":116.55000305175781,"change":-0.46999359130859375,"changePercent":-0.40163528011555316,"marketCap":28452456244.0,"volume":3891800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":117.0199966430664,"volume":2308300},{"date":"2026-11-05T00:00:00Z","price":116.55000305175781,"volume":3891800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":29.012627602768816,"avgDollarVolume":179650212.66194904,"historyDays":277,"eligible":true,"volatility":23.223530413834343,"rsi14":85.42715389320585,"sma200":93.26269996643066,"relativeVolume":2.1768248345296914,"high52":117.0199966430664,"low52":82.2300033569336,"rank":485,"rankUniverse":918,"score":47.219193020719736,"estimatedMarketCap":28452456244.0,"strategyRank":85,"historyFile":"/data/history/VLTO.json"},{"ticker":"RBRK","companyName":"Rubrik Inc. Class A Common Stock","sector":"Technology","price":105.73999786376953,"change":-13.25,"changePercent":-11.135389728445745,"marketCap":24667154483.0,"volume":4255300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.98999786376953,"volume":2433500},{"date":"2026-11-05T00:00:00Z","price":105.73999786376953,"volume":4255300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.93548970785309,"avgDollarVolume":366528471.4484684,"historyDays":277,"eligible":true,"volatility":74.93251456167975,"rsi14":44.663141281521,"sma200":77.58740001678467,"relativeVolume":1.2566794107830601,"high52":136.0,"low52":43.810001373291016,"rank":536,"rankUniverse":918,"score":41.657579062159215,"estimatedMarketCap":24667154483.0,"strategyRank":86,"historyFile":"/data/history/RBRK.json"},{"ticker":"SU","companyName":"Suncor Energy  Inc. Common Stock","sector":"Energy","price":69.05999755859375,"change":-2.9800033569335938,"changePercent":-4.136595390147047,"marketCap":84260117248.0,"volume":8686800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.04000091552734,"volume":5966800},{"date":"2026-11-05T00:00:00Z","price":69.05999755859375,"volume":8686800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.91543392199447,"avgDollarVolume":288031254.65195674,"historyDays":277,"eligible":true,"volatility":32.9660148902522,"rsi14":29.12212639503214,"sma200":63.929350185394284,"relativeVolume":2.1128389887437438,"high52":79.4800033569336,"low52":41.220001220703125,"rank":214,"rankUniverse":918,"score":76.77208287895311,"estimatedMarketCap":84260117248.0,"strategyRank":87,"historyFile":"/data/history/SU.json"},{"ticker":"CART","companyName":"Maplebear Inc. Common Stock","sector":"Consumer Discretionary","price":57.790000915527344,"change":-1.4300003051757812,"changePercent":-2.4147252207010417,"marketCap":14054883948.0,"volume":4702000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":59.220001220703125,"volume":7971100},{"date":"2026-11-05T00:00:00Z","price":57.790000915527344,"volume":4702000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.9092093578613,"avgDollarVolume":276876536.65106636,"historyDays":277,"eligible":true,"volatility":41.820516458023704,"rsi14":69.33916746154995,"sma200":43.70457489013672,"relativeVolume":0.8856624080667734,"high52":60.880001068115234,"low52":32.93000030517578,"rank":750,"rankUniverse":918,"score":18.3206106870229,"estimatedMarketCap":14054883948.0,"strategyRank":88,"historyFile":"/data/history/CART.json"},{"ticker":"FRO","companyName":"Frontline Plc Ordinary Shares","sector":"Consumer Discretionary","price":44.70000076293945,"change":-3.779998779296875,"changePercent":-7.797027258640332,"marketCap":10792757659.0,"volume":7825800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":48.47999954223633,"volume":6660300},{"date":"2026-11-05T00:00:00Z","price":44.70000076293945,"volume":7825800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.818443170411314,"avgDollarVolume":183973587.568495,"historyDays":277,"eligible":true,"volatility":52.07700264150288,"rsi14":34.26262441307607,"sma200":39.68484998703003,"relativeVolume":2.1284388381653887,"high52":59.189998626708984,"low52":20.579999923706055,"rank":882,"rankUniverse":918,"score":3.925845147219193,"estimatedMarketCap":10792757659.0,"strategyRank":89,"historyFile":"/data/history/FRO.json"},{"ticker":"A","companyName":"Agilent Technologies Inc. Common Stock","sector":"Industrials","price":171.77999877929688,"change":-5.3899993896484375,"changePercent":-3.0422754672654317,"marketCap":49949335063.0,"volume":2698700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":177.1699981689453,"volume":1642000},{"date":"2026-11-05T00:00:00Z","price":171.77999877929688,"volume":2698700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.780268060056425,"avgDollarVolume":372130659.8070659,"historyDays":277,"eligible":true,"volatility":29.624658681509803,"rsi14":48.649871718077534,"sma200":136.7407498550415,"relativeVolume":1.1820759354265902,"high52":181.47999572753906,"low52":110.23999786376953,"rank":320,"rankUniverse":918,"score":65.21264994547437,"estimatedMarketCap":49949335063.0,"strategyRank":90,"historyFile":"/data/history/A.json"},{"ticker":"BBY","companyName":"Best Buy Co. Inc. Common Stock","sector":"Consumer Discretionary","price":99.4000015258789,"change":-1.9599990844726562,"changePercent":-1.9337007425713093,"marketCap":21257999469.0,"volume":3276100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":101.36000061035156,"volume":3742100},{"date":"2026-11-05T00:00:00Z","price":99.4000015258789,"volume":3276100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.706457601047,"avgDollarVolume":306060482.5034853,"historyDays":277,"eligible":true,"volatility":41.14703583532652,"rsi14":59.77476655774456,"sma200":75.8488000679016,"relativeVolume":0.9602021504655993,"high52":101.36000061035156,"low52":55.52000045776367,"rank":583,"rankUniverse":918,"score":36.532170119956376,"estimatedMarketCap":21257999469.0,"strategyRank":91,"historyFile":"/data/history/BBY.json"},{"ticker":"TM","companyName":"Toyota Motor Corporation Common Stock","sector":"Industrials","price":218.11000061035156,"change":18.649993896484375,"changePercent":9.350242288539823,"marketCap":259974807074.0,"volume":1067700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":199.4600067138672,"volume":441300},{"date":"2026-11-05T00:00:00Z","price":218.11000061035156,"volume":1067700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":9.58,"return90d":28.557111813302782,"avgDollarVolume":63118765.96030583,"historyDays":277,"eligible":true,"volatility":26.986190241935297,"rsi14":76.77757222539051,"sma200":198.2200496673584,"relativeVolume":3.2716170076166575,"high52":248.2899932861328,"low52":166.5,"peSource":"https://finance.yahoo.com/quote/TM/","peFetchedAt":"2026-11-06T02:49:42.236726+00:00","peStatus":"reported","rank":58,"rankUniverse":918,"score":93.78407851690294,"estimatedMarketCap":259974807074.0,"strategyRank":92,"historyFile":"/data/history/TM.json"},{"ticker":"BJ","companyName":"BJ's Wholesale Club Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":111.26000213623047,"change":0.3600006103515625,"changePercent":0.32461731776221026,"marketCap":14008299343.0,"volume":1508500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":110.9000015258789,"volume":1833500},{"date":"2026-11-05T00:00:00Z","price":111.26000213623047,"volume":1508500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.53512624109875,"avgDollarVolume":191229126.55088636,"historyDays":277,"eligible":true,"volatility":31.183290002224993,"rsi14":71.42859391261408,"sma200":94.83170009613038,"relativeVolume":0.7660681207388265,"high52":111.26000213623047,"low52":83.81999969482422,"rank":753,"rankUniverse":918,"score":17.993456924754636,"estimatedMarketCap":14008299343.0,"strategyRank":93,"historyFile":"/data/history/BJ.json"},{"ticker":"CVX","companyName":"Chevron Corporation Common Stock","sector":"Energy","price":212.92999267578125,"change":-4.0300140380859375,"changePercent":-1.857491663613764,"marketCap":428663335607.0,"volume":10449000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":216.9600067138672,"volume":11583800},{"date":"2026-11-05T00:00:00Z","price":212.92999267578125,"volume":10449000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.63,"return90d":28.511068584889856,"avgDollarVolume":1798500613.5003226,"historyDays":277,"eligible":true,"volatility":24.561299062143075,"rsi14":36.4555310801404,"sma200":194.43010009765624,"relativeVolume":1.2305671974367507,"high52":235.52000427246094,"low52":146.75,"peSource":"https://finance.yahoo.com/quote/CVX/","peFetchedAt":"2026-11-06T02:49:35.906382+00:00","peStatus":"reported","rank":27,"rankUniverse":918,"score":97.16466739367503,"estimatedMarketCap":428663335607.0,"strategyRank":94,"historyFile":"/data/history/CVX.json"},{"ticker":"NEM","companyName":"Newmont Corporation","sector":"Materials","price":119.70999908447266,"change":1.5999984741210938,"changePercent":1.3546680770915698,"marketCap":122739107080.0,"volume":12567900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.11000061035156,"volume":10986000},{"date":"2026-11-05T00:00:00Z","price":119.70999908447266,"volume":12567900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":28.306532871241163,"avgDollarVolume":844663921.8340313,"historyDays":277,"eligible":true,"volatility":43.427473721931605,"rsi14":51.416902086602335,"sma200":112.3838500213623,"relativeVolume":1.7962900280181948,"high52":135.13999938964844,"low52":81.62999725341797,"rank":137,"rankUniverse":918,"score":85.16902944383861,"estimatedMarketCap":122739107080.0,"strategyRank":95,"historyFile":"/data/history/NEM.json"},{"ticker":"LH","companyName":"Labcorp Holdings Inc. Common Stock","sector":"Healthcare","price":363.29998779296875,"change":-4.490020751953125,"changePercent":-1.2208109648538024,"marketCap":29864548000.0,"volume":775300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":367.7900085449219,"volume":809600},{"date":"2026-11-05T00:00:00Z","price":363.29998779296875,"volume":775300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":27.976603333842178,"avgDollarVolume":238914760.98710316,"historyDays":277,"eligible":true,"volatility":27.98155113361844,"rsi14":76.74884852516901,"sma200":289.35165084838866,"relativeVolume":1.060436124897417,"high52":368.1600036621094,"low52":246.63999938964844,"rank":467,"rankUniverse":918,"score":49.18211559432933,"estimatedMarketCap":29864548000.0,"strategyRank":96,"historyFile":"/data/history/LH.json"},{"ticker":"AMGN","companyName":"Amgen Inc. Common Stock","sector":"Healthcare","price":460.2799987792969,"change":-18.20001220703125,"changePercent":-3.8037142177609784,"marketCap":258681601752.0,"volume":4105800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":478.4800109863281,"volume":4618500},{"date":"2026-11-05T00:00:00Z","price":460.2799987792969,"volume":4105800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.68,"return90d":27.384943371491065,"avgDollarVolume":1179557462.5243173,"historyDays":277,"eligible":true,"volatility":34.38818855563729,"rsi14":63.10478584592235,"sma200":377.4390008544922,"relativeVolume":1.4679232605307933,"high52":478.4800109863281,"low52":313.8500061035156,"peSource":"https://finance.yahoo.com/quote/AMGN/","peFetchedAt":"2026-11-06T02:49:42.627700+00:00","peStatus":"reported","rank":59,"rankUniverse":918,"score":93.67502726281353,"estimatedMarketCap":258681601752.0,"strategyRank":97,"historyFile":"/data/history/AMGN.json"},{"ticker":"DEO","companyName":"Diageo plc Common Stock","sector":"Consumer Staples","price":100.25,"change":2.5500030517578125,"changePercent":2.610033911371268,"marketCap":54384699724.0,"volume":3651500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":97.69999694824219,"volume":1888900},{"date":"2026-11-05T00:00:00Z","price":100.25,"volume":3651500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":27.382469996701996,"avgDollarVolume":97709252.67537434,"historyDays":277,"eligible":true,"volatility":27.744603709389953,"rsi14":59.3318820673725,"sma200":85.93265003204345,"relativeVolume":3.4101076792628477,"high52":102.13999938964844,"low52":72.47000122070312,"rank":302,"rankUniverse":918,"score":67.17557251908397,"estimatedMarketCap":54384699724.0,"strategyRank":98,"historyFile":"/data/history/DEO.json"},{"ticker":"EXEL","companyName":"Exelixis Inc. Common Stock","sector":"Healthcare","price":68.70999908447266,"change":-4.040000915527344,"changePercent":-5.553265863267831,"marketCap":17751792611.0,"volume":4375800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.75,"volume":3014100},{"date":"2026-11-05T00:00:00Z","price":68.70999908447266,"volume":4375800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":27.335063473424714,"avgDollarVolume":141674798.61769903,"historyDays":277,"eligible":true,"volatility":29.576649533305645,"rsi14":69.90171532474714,"sma200":51.44214990615845,"relativeVolume":1.8487212708427219,"high52":72.75,"low52":40.369998931884766,"rank":645,"rankUniverse":918,"score":29.770992366412212,"estimatedMarketCap":17751792611.0,"strategyRank":99,"historyFile":"/data/history/EXEL.json"},{"ticker":"ZBH","companyName":"Zimmer Biomet Holdings Inc. Common Stock","sector":"Healthcare","price":106.8499984741211,"change":-3.3000030517578125,"changePercent":-2.995917390870395,"marketCap":21009756443.0,"volume":3623800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":110.1500015258789,"volume":6169900},{"date":"2026-11-05T00:00:00Z","price":106.8499984741211,"volume":3623800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":26.945468454986397,"avgDollarVolume":201941597.87883455,"historyDays":277,"eligible":true,"volatility":38.02149673497349,"rsi14":68.13319757537784,"sma200":91.94165008544923,"relativeVolume":1.7274718689206339,"high52":110.1500015258789,"low52":79.58000183105469,"rank":589,"rankUniverse":918,"score":35.87786259541985,"estimatedMarketCap":21009756443.0,"strategyRank":100,"historyFile":"/data/history/ZBH.json"},{"ticker":"JKHY","companyName":"Jack Henry & Associates Inc. Common Stock","sector":"Technology","price":180.25999450683594,"change":1.0999908447265625,"changePercent":0.6139712113430784,"marketCap":12561265741.0,"volume":1209700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":179.16000366210938,"volume":1486700},{"date":"2026-11-05T00:00:00Z","price":180.25999450683594,"volume":1209700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":26.569299834566106,"avgDollarVolume":150926028.0549549,"historyDays":277,"eligible":true,"volatility":37.08181648589207,"rsi14":81.57217811241671,"sma200":154.1350994873047,"relativeVolume":1.2683015721653346,"high52":192.60000610351562,"low52":123.41999816894531,"rank":802,"rankUniverse":918,"score":12.649945474372956,"estimatedMarketCap":12561265741.0,"strategyRank":101,"historyFile":"/data/history/JKHY.json"},{"ticker":"GPN","companyName":"Global Payments Inc. Common Stock","sector":"Consumer Discretionary","price":94.9800033569336,"change":-1.1099929809570312,"changePercent":-1.1551597702781247,"marketCap":25427181095.0,"volume":3710200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":96.08999633789062,"volume":5445000},{"date":"2026-11-05T00:00:00Z","price":94.9800033569336,"volume":3710200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":26.555628907078344,"avgDollarVolume":241759627.68741184,"historyDays":277,"eligible":true,"volatility":40.37963634818592,"rsi14":67.62232653106832,"sma200":77.39164989471436,"relativeVolume":1.370290229330826,"high52":99.62999725341797,"low52":62.470001220703125,"rank":524,"rankUniverse":918,"score":42.96619411123228,"estimatedMarketCap":25427181095.0,"strategyRank":102,"historyFile":"/data/history/GPN.json"},{"ticker":"SWK","companyName":"Stanley Black & Decker Inc. Common Stock","sector":"Consumer Discretionary","price":115.2699966430664,"change":-3.0600051879882812,"changePercent":-2.5859926820225976,"marketCap":17869799130.0,"volume":3222800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.33000183105469,"volume":6473600},{"date":"2026-11-05T00:00:00Z","price":115.2699966430664,"volume":3222800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":26.19881898905758,"avgDollarVolume":163249533.0065046,"historyDays":277,"eligible":true,"volatility":36.501837754219,"rsi14":81.55634575037872,"sma200":86.09385013580322,"relativeVolume":1.9133907687436271,"high52":118.33000183105469,"low52":62.119998931884766,"rank":640,"rankUniverse":918,"score":30.316248636859324,"estimatedMarketCap":17869799130.0,"strategyRank":103,"historyFile":"/data/history/SWK.json"},{"ticker":"CNQ","companyName":"Canadian Natural Resources Limited Common Stock","sector":"Energy","price":48.91999816894531,"change":-0.720001220703125,"changePercent":-1.4504456679209188,"marketCap":102697217600.0,"volume":10389800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":49.63999938964844,"volume":17656300},{"date":"2026-11-05T00:00:00Z","price":48.91999816894531,"volume":10389800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":25.693731938505348,"avgDollarVolume":321707565.79456025,"historyDays":277,"eligible":true,"volatility":30.952625351237273,"rsi14":30.032749547902654,"sma200":46.315699882507325,"relativeVolume":1.6300521894699147,"high52":56.11000061035156,"low52":30.59000015258789,"rank":163,"rankUniverse":918,"score":82.33369683751363,"estimatedMarketCap":102697217600.0,"strategyRank":104,"historyFile":"/data/history/CNQ.json"},{"ticker":"TW","companyName":"Tradeweb Markets Inc. Class A Common Stock","sector":"Financials","price":127.55999755859375,"change":0.5699996948242188,"changePercent":0.4488540077272063,"marketCap":29478722820.0,"volume":1984200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":126.98999786376953,"volume":1528200},{"date":"2026-11-05T00:00:00Z","price":127.55999755859375,"volume":1984200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":25.687260068542027,"avgDollarVolume":152754415.31576732,"historyDays":277,"eligible":true,"volatility":25.80249536551501,"rsi14":79.92343346736965,"sma200":109.60734996795654,"relativeVolume":1.4343844881042267,"high52":127.55999755859375,"low52":91.5,"rank":472,"rankUniverse":918,"score":48.63685932388223,"estimatedMarketCap":29478722820.0,"strategyRank":105,"historyFile":"/data/history/TW.json"},{"ticker":"MA","companyName":"Mastercard Incorporated Common Stock","sector":"Consumer Discretionary","price":655.9199829101562,"change":-16.760009765625,"changePercent":-2.4915279104641086,"marketCap":586022748366.0,"volume":4944300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":672.6799926757812,"volume":4574000},{"date":"2026-11-05T00:00:00Z","price":655.9199829101562,"volume":4944300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.32,"return90d":25.54934152151189,"avgDollarVolume":1776486863.915047,"historyDays":277,"eligible":true,"volatility":22.142937878316392,"rsi14":63.49740615555535,"sma200":538.1932482910156,"relativeVolume":1.6486766006523974,"high52":672.6799926757812,"low52":471.54998779296875,"peSource":"https://finance.yahoo.com/quote/MA/","peFetchedAt":"2026-11-06T02:49:35.019125+00:00","peStatus":"reported","rank":23,"rankUniverse":918,"score":97.60087241003272,"estimatedMarketCap":586022748366.0,"strategyRank":106,"historyFile":"/data/history/MA.json"},{"ticker":"PFE","companyName":"Pfizer Inc. Common Stock","sector":"Healthcare","price":29.8799991607666,"change":-0.9100017547607422,"changePercent":-2.9555106453466484,"marketCap":175498496439.0,"volume":52872200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":30.790000915527344,"volume":49921000},{"date":"2026-11-05T00:00:00Z","price":29.8799991607666,"volume":52872200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.69,"return90d":25.125629023713024,"avgDollarVolume":960183225.7146654,"historyDays":277,"eligible":true,"volatility":21.28858053397451,"rsi14":52.41157043547056,"sma200":26.88960000038147,"relativeVolume":1.5688084788742385,"high52":30.790000915527344,"low52":23.670000076293945,"peSource":"https://finance.yahoo.com/quote/PFE/","peFetchedAt":"2026-11-06T02:49:49.608115+00:00","peStatus":"reported","rank":93,"rankUniverse":918,"score":89.96728462377317,"estimatedMarketCap":175498496439.0,"strategyRank":107,"historyFile":"/data/history/PFE.json"},{"ticker":"BEKE","companyName":"KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)","sector":"Financials","price":18.81999969482422,"change":0.25,"changePercent":1.3462574265398652,"marketCap":20981127203.0,"volume":10798900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":18.56999969482422,"volume":10385700},{"date":"2026-11-05T00:00:00Z","price":18.81999969482422,"volume":10798900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":25.049830274489015,"avgDollarVolume":84307816.29418418,"historyDays":277,"eligible":true,"volatility":35.66495755946361,"rsi14":58.82353733155852,"sma200":16.859049997329713,"relativeVolume":2.219230725319389,"high52":19.59000015258789,"low52":14.260000228881836,"rank":590,"rankUniverse":918,"score":35.76881134133043,"estimatedMarketCap":20981127203.0,"strategyRank":108,"historyFile":"/data/history/BEKE.json"},{"ticker":"FOXA","companyName":"Fox Corporation Class A Common Stock","sector":"Industrials","price":67.66999816894531,"change":-1.9800033569335938,"changePercent":-2.842790112786875,"marketCap":29378468485.0,"volume":8126000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.6500015258789,"volume":6501100},{"date":"2026-11-05T00:00:00Z","price":67.66999816894531,"volume":8126000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":25.013849683453415,"avgDollarVolume":339272778.84489995,"historyDays":277,"eligible":true,"volatility":33.720321786575916,"rsi14":57.63225213910768,"sma200":62.10264984130859,"relativeVolume":1.570938295153682,"high52":76.11000061035156,"low52":48.790000915527344,"rank":474,"rankUniverse":918,"score":48.41875681570338,"estimatedMarketCap":29378468485.0,"strategyRank":109,"historyFile":"/data/history/FOXA.json"},{"ticker":"TEVA","companyName":"Teva Pharmaceutical Industries Limited Ordinary Shares","sector":"Healthcare","price":41.779998779296875,"change":-0.06999969482421875,"changePercent":-0.16726331511697223,"marketCap":48831700910.0,"volume":13708500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.849998474121094,"volume":10041200},{"date":"2026-11-05T00:00:00Z","price":41.779998779296875,"volume":13708500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":24.94019286809006,"avgDollarVolume":234038957.44665235,"historyDays":277,"eligible":true,"volatility":28.371017443504982,"rsi14":51.678650493075,"sma200":34.777399978637696,"relativeVolume":2.2992786429595475,"high52":42.09000015258789,"low52":23.969999313354492,"rank":328,"rankUniverse":918,"score":64.340239912759,"estimatedMarketCap":48831700910.0,"strategyRank":110,"historyFile":"/data/history/TEVA.json"},{"ticker":"IDXX","companyName":"IDEXX Laboratories Inc. Common Stock","sector":"Healthcare","price":670.7100219726562,"change":-27.8399658203125,"changePercent":-3.985393501798118,"marketCap":55036145416.0,"volume":873000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":698.5499877929688,"volume":1398900},{"date":"2026-11-05T00:00:00Z","price":670.7100219726562,"volume":873000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":24.76468630725963,"avgDollarVolume":318875608.9510963,"historyDays":277,"eligible":true,"volatility":48.66808627664553,"rsi14":70.87827864526736,"sma200":572.1378996276856,"relativeVolume":1.53250075233223,"high52":766.6799926757812,"low52":504.70001220703125,"rank":300,"rankUniverse":918,"score":67.39367502726282,"estimatedMarketCap":55036145416.0,"strategyRank":111,"historyFile":"/data/history/IDXX.json"},{"ticker":"BIO","companyName":"Bio-Rad Laboratories Inc. Class A Common Stock","sector":"Industrials","price":369.0,"change":-10.989990234375,"changePercent":-2.8921788775531865,"marketCap":10160239118.0,"volume":433900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":379.989990234375,"volume":281800},{"date":"2026-11-05T00:00:00Z","price":369.0,"volume":433900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":24.204787959377683,"avgDollarVolume":93663205.12903607,"historyDays":277,"eligible":true,"volatility":28.099619224217797,"rsi14":59.9402258048143,"sma200":314.56179962158205,"relativeVolume":1.7279531217406146,"high52":390.3399963378906,"low52":241.7100067138672,"rank":909,"rankUniverse":918,"score":0.9814612868047983,"estimatedMarketCap":10160239118.0,"strategyRank":112,"historyFile":"/data/history/BIO.json"},{"ticker":"FOX","companyName":"Fox Corporation Class B Common Stock","sector":"Industrials","price":59.9900016784668,"change":-1.6299972534179688,"changePercent":-2.645240638870805,"marketCap":25991403131.0,"volume":1155500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":61.619998931884766,"volume":1419700},{"date":"2026-11-05T00:00:00Z","price":59.9900016784668,"volume":1155500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.895092827454988,"avgDollarVolume":59149299.2674328,"historyDays":277,"eligible":true,"volatility":33.103658318176294,"rsi14":56.99848626467834,"sma200":55.77705007553101,"relativeVolume":1.140408592953252,"high52":67.76000213623047,"low52":44.38999938964844,"rank":516,"rankUniverse":918,"score":43.838604143947656,"estimatedMarketCap":25991403131.0,"strategyRank":113,"historyFile":"/data/history/FOX.json"},{"ticker":"FISV","companyName":"Fiserv Inc. Common Stock","sector":"Consumer Discretionary","price":62.7400016784668,"change":0.69000244140625,"changePercent":1.1120103946659299,"marketCap":32996125038.0,"volume":11496100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.04999923706055,"volume":16461600},{"date":"2026-11-05T00:00:00Z","price":62.7400016784668,"volume":11496100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.674358849996224,"avgDollarVolume":350480500.18049574,"historyDays":277,"eligible":true,"volatility":44.281922337238754,"rsi14":84.35097698345274,"sma200":54.56795011520386,"relativeVolume":1.6588254371726316,"high52":69.8499984741211,"low52":44.36000061035156,"rank":438,"rankUniverse":918,"score":52.344601962922575,"estimatedMarketCap":32996125038.000004,"strategyRank":114,"historyFile":"/data/history/FISV.json"},{"ticker":"BP","companyName":"BP p.l.c. Common Stock","sector":"Energy","price":44.70000076293945,"change":-0.9099998474121094,"changePercent":-1.9951761351337916,"marketCap":119403805590.0,"volume":9600000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.61000061035156,"volume":12384300},{"date":"2026-11-05T00:00:00Z","price":44.70000076293945,"volume":9600000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.651449173355665,"avgDollarVolume":420695172.4049159,"historyDays":277,"eligible":true,"volatility":30.824479250588354,"rsi14":27.583402679724585,"sma200":43.226849994659425,"relativeVolume":1.0412722942544599,"high52":51.31999969482422,"low52":33.310001373291016,"rank":141,"rankUniverse":918,"score":84.73282442748092,"estimatedMarketCap":119403805590.0,"strategyRank":115,"historyFile":"/data/history/BP.json"},{"ticker":"KR","companyName":"Kroger Company (The) Common Stock","sector":"Consumer Staples","price":69.43000030517578,"change":0.45999908447265625,"changePercent":0.6669553085850488,"marketCap":40732902639.0,"volume":6874100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":68.97000122070312,"volume":5680700},{"date":"2026-11-05T00:00:00Z","price":69.43000030517578,"volume":6874100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.45305517968925,"avgDollarVolume":422311800.4477607,"historyDays":277,"eligible":true,"volatility":29.1989308513806,"rsi14":68.23896768187865,"sma200":63.75209997177124,"relativeVolume":0.9855331530676197,"high52":75.5999984741211,"low52":55.529998779296875,"rank":374,"rankUniverse":918,"score":59.32388222464559,"estimatedMarketCap":40732902639.0,"strategyRank":116,"historyFile":"/data/history/KR.json"},{"ticker":"MSI","companyName":"Motorola Solutions Inc. Common Stock","sector":"Technology","price":517.010009765625,"change":20.02001953125,"changePercent":4.028254074455062,"marketCap":82248757698.0,"volume":3406500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":496.989990234375,"volume":1729500},{"date":"2026-11-05T00:00:00Z","price":517.010009765625,"volume":3406500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.409081671052647,"avgDollarVolume":457466189.6520221,"historyDays":277,"eligible":true,"volatility":19.510029631630267,"rsi14":85.26718682995472,"sma200":441.63695068359374,"relativeVolume":3.5172083189930676,"high52":517.010009765625,"low52":363.8299865722656,"rank":219,"rankUniverse":918,"score":76.226826608506,"estimatedMarketCap":82248757698.0,"strategyRank":117,"historyFile":"/data/history/MSI.json"},{"ticker":"PLTR","companyName":"Palantir Technologies Inc. Class A Common Stock","sector":"Technology","price":154.99000549316406,"change":-16.709991455078125,"changePercent":-9.73208605246233,"marketCap":413710716286.0,"volume":49779900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":171.6999969482422,"volume":35044600},{"date":"2026-11-05T00:00:00Z","price":154.99000549316406,"volume":49779900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":109.15,"return90d":23.27209206633405,"avgDollarVolume":5015982066.724069,"historyDays":277,"eligible":true,"volatility":49.01281686915336,"rsi14":28.08527948355369,"sma200":153.56037448883058,"relativeVolume":1.8106743013511408,"high52":209.0500030517578,"low52":107.2699966430664,"peSource":"https://finance.yahoo.com/quote/PLTR/","peFetchedAt":"2026-11-06T02:49:36.155960+00:00","peStatus":"reported","rank":28,"rankUniverse":918,"score":97.05561613958561,"estimatedMarketCap":413710716286.0,"strategyRank":118,"historyFile":"/data/history/PLTR.json"},{"ticker":"GFL","companyName":"GFL Environmental Inc. Subordinate voting shares no par value","sector":"Utilities","price":46.119998931884766,"change":0.8299980163574219,"changePercent":1.832629718655765,"marketCap":19747193263.0,"volume":5247800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.290000915527344,"volume":6521700},{"date":"2026-11-05T00:00:00Z","price":46.119998931884766,"volume":5247800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.249602321358598,"avgDollarVolume":150188888.2831634,"historyDays":277,"eligible":true,"volatility":29.40487996029919,"rsi14":61.09482189315641,"sma200":40.84284997940063,"relativeVolume":1.5103673135987303,"high52":46.5099983215332,"low52":33.540000915527344,"rank":603,"rankUniverse":918,"score":34.35114503816794,"estimatedMarketCap":19747193263.0,"strategyRank":119,"historyFile":"/data/history/GFL.json"},{"ticker":"ABT","companyName":"Abbott Laboratories Common Stock","sector":"Healthcare","price":113.5999984741211,"change":-1.910003662109375,"changePercent":-1.6535396301497363,"marketCap":199876574521.0,"volume":10282500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":115.51000213623047,"volume":12711300},{"date":"2026-11-05T00:00:00Z","price":113.5999984741211,"volume":10282500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.23,"return90d":23.237142653537845,"avgDollarVolume":933102145.1898242,"historyDays":277,"eligible":true,"volatility":24.962070812401585,"rsi14":65.95822424380515,"sma200":101.50169998168946,"relativeVolume":1.1618285652384142,"high52":130.58999633789062,"low52":82.55999755859375,"peSource":"https://finance.yahoo.com/quote/ABT/","peFetchedAt":"2026-11-06T02:49:45.530735+00:00","peStatus":"reported","rank":74,"rankUniverse":918,"score":92.0392584514722,"estimatedMarketCap":199876574521.0,"strategyRank":120,"historyFile":"/data/history/ABT.json"},{"ticker":"SWKS","companyName":"Skyworks Solutions Inc. Common Stock","sector":"Technology","price":81.20999908447266,"change":-1.7099990844726562,"changePercent":-2.062227595553756,"marketCap":12328526280.0,"volume":7806000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":82.91999816894531,"volume":10035100},{"date":"2026-11-05T00:00:00Z","price":81.20999908447266,"volume":7806000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":23.176093900453587,"avgDollarVolume":525078251.75307745,"historyDays":277,"eligible":true,"volatility":54.11824802623083,"rsi14":54.06132483744974,"sma200":68.1627500152588,"relativeVolume":1.1875359651382957,"high52":91.44999694824219,"low52":52.5,"rank":808,"rankUniverse":918,"score":11.995637949836423,"estimatedMarketCap":12328526280.0,"strategyRank":121,"historyFile":"/data/history/SWKS.json"},{"ticker":"DXCM","companyName":"DexCom Inc. Common Stock","sector":"Healthcare","price":84.45999908447266,"change":-4.0200042724609375,"changePercent":-4.543404294690179,"marketCap":32998697579.0,"volume":4922300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":88.4800033569336,"volume":5248300},{"date":"2026-11-05T00:00:00Z","price":84.45999908447266,"volume":4922300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.654659215579475,"avgDollarVolume":377804250.0431848,"historyDays":277,"eligible":true,"volatility":33.73556489589222,"rsi14":46.991619871514764,"sma200":74.85665008544922,"relativeVolume":1.1198324575113174,"high52":92.33999633789062,"low52":54.84000015258789,"rank":437,"rankUniverse":918,"score":52.453653217012,"estimatedMarketCap":32998697579.0,"strategyRank":122,"historyFile":"/data/history/DXCM.json"},{"ticker":"VOD","companyName":"Vodafone Group Plc American Depositary Shares","sector":"Communication Services","price":15.949999809265137,"change":-0.3300008773803711,"changePercent":-2.027032330846712,"marketCap":37676740752.0,"volume":3601900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.280000686645508,"volume":3538500},{"date":"2026-11-05T00:00:00Z","price":15.949999809265137,"volume":3601900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.597997914378087,"avgDollarVolume":54610942.40578697,"historyDays":277,"eligible":true,"volatility":26.06282235893928,"rsi14":47.10144001105707,"sma200":15.438249979019165,"relativeVolume":1.0733463788702036,"high52":17.68000030517578,"low52":11.270000457763672,"rank":402,"rankUniverse":918,"score":56.27044711014177,"estimatedMarketCap":37676740752.0,"strategyRank":123,"historyFile":"/data/history/VOD.json"},{"ticker":"SSNC","companyName":"SS&C Technologies Holdings Inc. Common Stock","sector":"Technology","price":78.30999755859375,"change":-1.2600021362304688,"changePercent":-1.5835140644249956,"marketCap":18671498032.0,"volume":8495400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":79.56999969482422,"volume":4912500},{"date":"2026-11-05T00:00:00Z","price":78.30999755859375,"volume":8495400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.531681654768043,"avgDollarVolume":134282595.3259907,"historyDays":277,"eligible":true,"volatility":25.988911600481956,"rsi14":35.439837537920354,"sma200":74.10839986801147,"relativeVolume":5.134866344432441,"high52":89.62000274658203,"low52":62.04999923706055,"rank":622,"rankUniverse":918,"score":32.279171210468924,"estimatedMarketCap":18671498032.0,"strategyRank":124,"historyFile":"/data/history/SSNC.json"},{"ticker":"DIS","companyName":"Walt Disney Company (The) Common Stock","sector":"Consumer Discretionary","price":117.22000122070312,"change":-1.7299957275390625,"changePercent":-1.4543890474346344,"marketCap":205389406993.0,"volume":11748100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.94999694824219,"volume":13404900},{"date":"2026-11-05T00:00:00Z","price":117.22000122070312,"volume":11748100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":24.17,"return90d":22.47414308012474,"avgDollarVolume":885335646.7765808,"historyDays":277,"eligible":true,"volatility":23.855193899945483,"rsi14":66.35423896466011,"sma200":103.53250030517579,"relativeVolume":1.4286643857100805,"high52":118.94999694824219,"low52":92.41999816894531,"peSource":"https://finance.yahoo.com/quote/DIS/","peFetchedAt":"2026-11-06T02:49:44.881045+00:00","peStatus":"reported","rank":71,"rankUniverse":918,"score":92.36641221374046,"estimatedMarketCap":205389406993.0,"strategyRank":125,"historyFile":"/data/history/DIS.json"},{"ticker":"TOST","companyName":"Toast Inc. Class A Common Stock","sector":"Technology","price":35.15999984741211,"change":-0.20999908447265625,"changePercent":-0.5937209239872177,"marketCap":20443860000.0,"volume":14841800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.369998931884766,"volume":20827900},{"date":"2026-11-05T00:00:00Z","price":35.15999984741211,"volume":14841800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.46604308123379,"avgDollarVolume":287963431.32085043,"historyDays":277,"eligible":true,"volatility":38.4731776523719,"rsi14":70.34483348288856,"sma200":29.359299936294555,"relativeVolume":1.6846975112050904,"high52":39.02000045776367,"low52":22.329999923706055,"rank":595,"rankUniverse":918,"score":35.223555070883314,"estimatedMarketCap":20443860000.0,"strategyRank":126,"historyFile":"/data/history/TOST.json"},{"ticker":"WTW","companyName":"Willis Towers Watson Public Limited Company Ordinary Shares","sector":"Financials","price":336.510009765625,"change":-0.8599853515625,"changePercent":-0.25490866526638456,"marketCap":31110990190.0,"volume":667600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":337.3699951171875,"volume":801700},{"date":"2026-11-05T00:00:00Z","price":336.510009765625,"volume":667600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.349476189266237,"avgDollarVolume":173576051.6271682,"historyDays":277,"eligible":true,"volatility":25.386020256762226,"rsi14":69.51359920946557,"sma200":296.79864990234375,"relativeVolume":1.2253395563479992,"high52":350.75,"low52":242.1199951171875,"rank":457,"rankUniverse":918,"score":50.272628135223556,"estimatedMarketCap":31110990190.0,"strategyRank":127,"historyFile":"/data/history/WTW.json"},{"ticker":"AEM","companyName":"Agnico Eagle Mines Limited Common Stock","sector":"Materials","price":189.05999755859375,"change":5.6100006103515625,"changePercent":3.0580543492373824,"marketCap":92742501939.0,"volume":3312000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":183.4499969482422,"volume":3370700},{"date":"2026-11-05T00:00:00Z","price":189.05999755859375,"volume":3312000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":22.09234104402238,"avgDollarVolume":456415053.3989558,"historyDays":277,"eligible":true,"volatility":50.846549671997565,"rsi14":49.68519674539098,"sma200":188.82200019836426,"relativeVolume":1.4021091846430285,"high52":252.19000244140625,"low52":136.33999633789062,"rank":188,"rankUniverse":918,"score":79.60741548527808,"estimatedMarketCap":92742501939.0,"strategyRank":128,"historyFile":"/data/history/AEM.json"},{"ticker":"VRSN","companyName":"VeriSign Inc. Common Stock","sector":"Technology","price":312.05999755859375,"change":-5.970001220703125,"changePercent":-1.8771817890192555,"marketCap":28527291000.0,"volume":1333700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":318.0299987792969,"volume":1446300},{"date":"2026-11-05T00:00:00Z","price":312.05999755859375,"volume":1333700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.94607463915259,"avgDollarVolume":260238693.74069944,"historyDays":277,"eligible":true,"volatility":23.22999469695073,"rsi14":60.34043354468394,"sma200":272.89775016784665,"relativeVolume":1.5229742760610763,"high52":318.0299987792969,"low52":211.49000549316406,"rank":482,"rankUniverse":918,"score":47.546346782988,"estimatedMarketCap":28527291000.0,"strategyRank":129,"historyFile":"/data/history/VRSN.json"},{"ticker":"OKTA","companyName":"Okta Inc. Class A Common Stock","sector":"Technology","price":171.16000366210938,"change":-19.889999389648438,"changePercent":-10.410886716531476,"marketCap":33399538294.0,"volume":5863900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":191.0500030517578,"volume":3679200},{"date":"2026-11-05T00:00:00Z","price":171.16000366210938,"volume":5863900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.856753154498666,"avgDollarVolume":788883567.0306009,"historyDays":277,"eligible":true,"volatility":83.89910702996526,"rsi14":43.33057697551654,"sma200":126.39545024871826,"relativeVolume":1.3766475114560481,"high52":232.1300048828125,"low52":62.93000030517578,"rank":434,"rankUniverse":918,"score":52.780806979280264,"estimatedMarketCap":33399538294.000004,"strategyRank":130,"historyFile":"/data/history/OKTA.json"},{"ticker":"MRSH","companyName":"Marsh Common Stock","sector":"Financials","price":209.42999267578125,"change":-0.95001220703125,"changePercent":-0.4515696287584192,"marketCap":100038704114.0,"volume":3133400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":210.3800048828125,"volume":2441500},{"date":"2026-11-05T00:00:00Z","price":209.42999267578125,"volume":3133400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.662596385703957,"avgDollarVolume":451528378.92305887,"historyDays":277,"eligible":true,"volatility":23.429461975378377,"rsi14":73.38063285363617,"sma200":177.68999938964845,"relativeVolume":1.2755719597253508,"high52":210.3800048828125,"low52":157.32000732421875,"rank":172,"rankUniverse":918,"score":81.35223555070883,"estimatedMarketCap":100038704114.0,"strategyRank":131,"historyFile":"/data/history/MRSH.json"},{"ticker":"YUMC","companyName":"Yum China Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":49.77000045776367,"change":0.09000015258789062,"changePercent":0.18115972631851385,"marketCap":17013320196.0,"volume":3667300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":49.68000030517578,"volume":3175300},{"date":"2026-11-05T00:00:00Z","price":49.77000045776367,"volume":3667300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.508792896020257,"avgDollarVolume":71326025.53301615,"historyDays":277,"eligible":true,"volatility":25.299902621372606,"rsi14":76.81664705784003,"sma200":46.84534997940064,"relativeVolume":2.2936735326002786,"high52":57.95000076293945,"low52":39.97999954223633,"rank":660,"rankUniverse":918,"score":28.135223555070883,"estimatedMarketCap":17013320195.999998,"strategyRank":132,"historyFile":"/data/history/YUMC.json"},{"ticker":"RGA","companyName":"Reinsurance Group of America Incorporated Common Stock","sector":"Financials","price":261.9599914550781,"change":-4.69000244140625,"changePercent":-1.7588608845897635,"marketCap":17412688972.0,"volume":514300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":266.6499938964844,"volume":796300},{"date":"2026-11-05T00:00:00Z","price":261.9599914550781,"volume":514300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.474611114908406,"avgDollarVolume":99053357.79385036,"historyDays":277,"eligible":true,"volatility":17.511443696842637,"rsi14":43.07199853105659,"sma200":226.14035041809083,"relativeVolume":1.318610613706658,"high52":272.04998779296875,"low52":184.10000610351562,"rank":650,"rankUniverse":918,"score":29.225736095965104,"estimatedMarketCap":17412688972.0,"strategyRank":133,"historyFile":"/data/history/RGA.json"},{"ticker":"XOM","companyName":"ExxonMobil Holdings Corporation Common Stock","sector":"Energy","price":165.3000030517578,"change":-3.970001220703125,"changePercent":-2.3453660545272537,"marketCap":690489983096.0,"volume":18756200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":169.27000427246094,"volume":25652200},{"date":"2026-11-05T00:00:00Z","price":165.3000030517578,"volume":18756200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.01,"return90d":21.29439722072375,"avgDollarVolume":2280651890.7817297,"historyDays":277,"eligible":true,"volatility":27.490397140579486,"rsi14":33.60498288322556,"sma200":155.44204986572265,"relativeVolume":1.3741186162254388,"high52":187.25,"low52":113.68000030517578,"peSource":"https://finance.yahoo.com/quote/XOM/","peFetchedAt":"2026-11-06T02:49:34.553653+00:00","peStatus":"reported","rank":21,"rankUniverse":918,"score":97.81897491821157,"estimatedMarketCap":690489983096.0,"strategyRank":134,"historyFile":"/data/history/XOM.json"},{"ticker":"TGT","companyName":"Target Corporation Common Stock","sector":"Consumer Discretionary","price":157.9499969482422,"change":-5.1500091552734375,"changePercent":-3.1575775368180237,"marketCap":74095797642.0,"volume":4195000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":163.10000610351562,"volume":4430100},{"date":"2026-11-05T00:00:00Z","price":157.9499969482422,"volume":4195000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.22956872164743,"avgDollarVolume":648028975.0394791,"historyDays":277,"eligible":true,"volatility":31.41114942129851,"rsi14":53.898160500505824,"sma200":134.99879970550538,"relativeVolume":1.0163904668469839,"high52":169.88999938964844,"low52":83.68000030517578,"rank":241,"rankUniverse":918,"score":73.82769901853871,"estimatedMarketCap":74095797642.0,"strategyRank":135,"historyFile":"/data/history/TGT.json"},{"ticker":"RGEN","companyName":"Repligen Corporation Common Stock","sector":"Healthcare","price":168.47999572753906,"change":-9.720001220703125,"changePercent":-5.454546232975687,"marketCap":11391210112.0,"volume":1332400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":178.1999969482422,"volume":1058100},{"date":"2026-11-05T00:00:00Z","price":168.47999572753906,"volume":1332400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.217345901770912,"avgDollarVolume":210825407.05043247,"historyDays":277,"eligible":true,"volatility":47.9593599793803,"rsi14":44.110657790397326,"sma200":144.96699947357178,"relativeVolume":1.1188341046256212,"high52":194.57000732421875,"low52":102.87000274658203,"rank":857,"rankUniverse":918,"score":6.652126499454743,"estimatedMarketCap":11391210112.0,"strategyRank":136,"historyFile":"/data/history/RGEN.json"},{"ticker":"RPRX","companyName":"Royalty Pharma plc Class A Ordinary Shares ","sector":"Healthcare","price":67.56999969482422,"change":0.01000213623046875,"changePercent":0.014804820295899468,"marketCap":38847081342.0,"volume":4896600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":67.55999755859375,"volume":3795900},{"date":"2026-11-05T00:00:00Z","price":67.56999969482422,"volume":4896600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.13661020713984,"avgDollarVolume":188154527.51268658,"historyDays":277,"eligible":true,"volatility":24.676068892546304,"rsi14":80.9747257312463,"sma200":53.77232503890991,"relativeVolume":1.5798930027747986,"high52":67.56999969482422,"low52":38.09000015258789,"rank":389,"rankUniverse":918,"score":57.68811341330425,"estimatedMarketCap":38847081342.0,"strategyRank":137,"historyFile":"/data/history/RPRX.json"},{"ticker":"P","companyName":"Everpure Inc. Class A common stock","sector":"Technology","price":93.44000244140625,"change":-18.329994201660156,"changePercent":-16.39974479036298,"marketCap":37244809844.0,"volume":5759600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":111.7699966430664,"volume":2651400},{"date":"2026-11-05T00:00:00Z","price":93.44000244140625,"volume":5759600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.130416360808457,"avgDollarVolume":579359747.1548777,"historyDays":277,"eligible":true,"volatility":85.35729862644264,"rsi14":32.69948754810902,"sma200":86.30190000534057,"relativeVolume":1.1538922399428102,"high52":156.97000122070312,"low52":56.9900016784668,"rank":408,"rankUniverse":918,"score":55.61613958560523,"estimatedMarketCap":37244809844.0,"strategyRank":138,"historyFile":"/data/history/P.json"},{"ticker":"WTRG","companyName":"Essential Utilities Inc. Common Stock","sector":"Utilities","price":46.04999923706055,"change":0.9199981689453125,"changePercent":2.0385511791961797,"marketCap":12806928444.0,"volume":4031700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.130001068115234,"volume":3370600},{"date":"2026-11-05T00:00:00Z","price":46.04999923706055,"volume":4031700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":21.08861613250872,"avgDollarVolume":98256668.74925523,"historyDays":277,"eligible":true,"volatility":21.688853060156827,"rsi14":77.58987434467568,"sma200":39.512900047302246,"relativeVolume":1.6855425252635183,"high52":46.04999923706055,"low52":36.25,"rank":796,"rankUniverse":918,"score":13.304252998909487,"estimatedMarketCap":12806928444.0,"strategyRank":139,"historyFile":"/data/history/WTRG.json"},{"ticker":"RYAN","companyName":"Ryan Specialty Holdings Inc. Class A Common Stock","sector":"Financials","price":48.2599983215332,"change":0.7199974060058594,"changePercent":1.5145086077831715,"marketCap":11960171246.0,"volume":2852900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":47.540000915527344,"volume":2435400},{"date":"2026-11-05T00:00:00Z","price":48.2599983215332,"volume":2852900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.55957979817078,"avgDollarVolume":77202760.07412502,"historyDays":277,"eligible":true,"volatility":37.5932559238325,"rsi14":75.77212255517107,"sma200":38.8839499092102,"relativeVolume":1.5168737324762065,"high52":58.380001068115234,"low52":29.389999389648438,"rank":829,"rankUniverse":918,"score":9.70556161395856,"estimatedMarketCap":11960171246.0,"strategyRank":140,"historyFile":"/data/history/RYAN.json"},{"ticker":"GRMN","companyName":"Garmin Ltd. Common Stock (Switzerland)","sector":"Industrials","price":286.3999938964844,"change":-2.75,"changePercent":-0.9510634819465014,"marketCap":55717845417.0,"volume":1469700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":289.1499938964844,"volume":1307400},{"date":"2026-11-05T00:00:00Z","price":286.3999938964844,"volume":1469700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.51842898168259,"avgDollarVolume":246911857.4593196,"historyDays":277,"eligible":true,"volatility":28.738624815739232,"rsi14":51.10077026376255,"sma200":255.28435035705567,"relativeVolume":1.6948764415156508,"high52":313.1600036621094,"low52":187.10000610351562,"rank":299,"rankUniverse":918,"score":67.50272628135224,"estimatedMarketCap":55717845417.0,"strategyRank":141,"historyFile":"/data/history/GRMN.json"},{"ticker":"TRV","companyName":"The Travelers Companies Inc. Common Stock","sector":"Financials","price":402.8900146484375,"change":-6.3599853515625,"changePercent":-1.5540587297648178,"marketCap":83874292510.0,"volume":2080000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":409.25,"volume":1890600},{"date":"2026-11-05T00:00:00Z","price":402.8900146484375,"volume":2080000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.402253459881003,"avgDollarVolume":555571671.8401712,"historyDays":277,"eligible":true,"volatility":19.521308476359486,"rsi14":59.30055698781805,"sma200":332.4687504577637,"relativeVolume":1.4107084223728192,"high52":409.25,"low52":269.4200134277344,"rank":215,"rankUniverse":918,"score":76.66303162486369,"estimatedMarketCap":83874292510.0,"strategyRank":142,"historyFile":"/data/history/TRV.json"},{"ticker":"V","companyName":"Visa Inc.","sector":"Consumer Discretionary","price":422.5899963378906,"change":-13.980010986328125,"changePercent":-3.202238072196717,"marketCap":780043728578.0,"volume":15030300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":436.57000732421875,"volume":9677300},{"date":"2026-11-05T00:00:00Z","price":422.5899963378906,"volume":15030300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.3,"return90d":20.36858052314683,"avgDollarVolume":2516081796.3432674,"historyDays":277,"eligible":true,"volatility":21.743720920477845,"rsi14":61.670566332767784,"sma200":344.1936503601074,"relativeVolume":2.288083952488331,"high52":436.57000732421875,"low52":295.5199890136719,"peSource":"https://finance.yahoo.com/quote/V/","peFetchedAt":"2026-11-06T02:49:34.313148+00:00","peStatus":"reported","rank":20,"rankUniverse":918,"score":97.92802617230097,"estimatedMarketCap":780043728578.0,"strategyRank":143,"historyFile":"/data/history/V.json"},{"ticker":"FNV","companyName":"Franco-Nevada Corporation","sector":"Materials","price":250.69000244140625,"change":8.550003051757812,"changePercent":3.5310163844509024,"marketCap":46702464353.0,"volume":1113800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":242.13999938964844,"volume":868200},{"date":"2026-11-05T00:00:00Z","price":250.69000244140625,"volume":1113800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.240776937207116,"avgDollarVolume":181383687.8252544,"historyDays":277,"eligible":true,"volatility":38.431446865763924,"rsi14":54.590961719371876,"sma200":239.76185050964355,"relativeVolume":1.5341866139597529,"high52":280.82000732421875,"low52":187.72000122070312,"rank":346,"rankUniverse":918,"score":62.3773173391494,"estimatedMarketCap":46702464353.0,"strategyRank":144,"historyFile":"/data/history/FNV.json"},{"ticker":"IOT","companyName":"Samsara Inc. Class A Common Stock","sector":"Technology","price":41.09000015258789,"change":-1.720001220703125,"changePercent":-4.0177555840402945,"marketCap":25069758997.0,"volume":4589300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.810001373291016,"volume":4041200},{"date":"2026-11-05T00:00:00Z","price":41.09000015258789,"volume":4589300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.216500250778946,"avgDollarVolume":221886545.37397718,"historyDays":277,"eligible":true,"volatility":49.95869141356672,"rsi14":55.66319335776219,"sma200":34.42930006027222,"relativeVolume":0.8339332249788364,"high52":45.220001220703125,"low52":24.25,"rank":527,"rankUniverse":918,"score":42.639040348964016,"estimatedMarketCap":25069758997.0,"strategyRank":145,"historyFile":"/data/history/IOT.json"},{"ticker":"AJG","companyName":"Arthur J. Gallagher & Co. Common Stock","sector":"Financials","price":288.1099853515625,"change":-0.27001953125,"changePercent":-0.09363323624317355,"marketCap":73911794000.0,"volume":2706400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":288.3800048828125,"volume":2234200},{"date":"2026-11-05T00:00:00Z","price":288.1099853515625,"volume":2706400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.21111843480361,"avgDollarVolume":389826434.2429509,"historyDays":277,"eligible":true,"volatility":33.637198856563884,"rsi14":72.41934016048992,"sma200":232.59825050354004,"relativeVolume":1.76091098839473,"high52":288.3800048828125,"low52":192.0,"rank":243,"rankUniverse":918,"score":73.60959651035986,"estimatedMarketCap":73911794000.0,"strategyRank":146,"historyFile":"/data/history/AJG.json"},{"ticker":"INFY","companyName":"Infosys Limited American Depositary Shares","sector":"Technology","price":12.800000190734863,"change":0.5600004196166992,"changePercent":4.575166912487139,"marketCap":49649847514.0,"volume":27402200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.239999771118164,"volume":15606600},{"date":"2026-11-05T00:00:00Z","price":12.800000190734863,"volume":27402200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.18779952314491,"avgDollarVolume":215258384.61695626,"historyDays":277,"eligible":true,"volatility":40.08200087071276,"rsi14":56.511632497404555,"sma200":12.702449975013733,"relativeVolume":1.488833095908444,"high52":20.219999313354492,"low52":10.489999771118164,"rank":321,"rankUniverse":918,"score":65.10359869138495,"estimatedMarketCap":49649847514.0,"strategyRank":147,"historyFile":"/data/history/INFY.json"},{"ticker":"SAIL","companyName":"SailPoint Inc. Common Stock","sector":"Technology","price":18.389999389648438,"change":-1.3299999237060547,"changePercent":-6.744421754646668,"marketCap":11258377403.0,"volume":5231400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":19.719999313354492,"volume":3471500},{"date":"2026-11-05T00:00:00Z","price":18.389999389648438,"volume":5231400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.11756293674125,"avgDollarVolume":87393584.02187711,"historyDays":277,"eligible":true,"volatility":66.76051320521654,"rsi14":48.03921242710313,"sma200":16.090524983406066,"relativeVolume":1.1876850249895223,"high52":22.389999389648438,"low52":10.489999771118164,"rank":861,"rankUniverse":918,"score":6.2159214830970555,"estimatedMarketCap":11258377403.0,"strategyRank":148,"historyFile":"/data/history/SAIL.json"},{"ticker":"EQH","companyName":"Equitable Holdings Inc. Common Stock","sector":"Financials","price":52.90999984741211,"change":-3.2099990844726562,"changePercent":-5.719884436150413,"marketCap":15322733011.0,"volume":2118400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":56.119998931884766,"volume":2405800},{"date":"2026-11-05T00:00:00Z","price":52.90999984741211,"volume":2118400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.11350911193066,"avgDollarVolume":144953142.1247452,"historyDays":277,"eligible":true,"volatility":29.009036678840815,"rsi14":48.780491587046534,"sma200":46.01719995498657,"relativeVolume":0.7716322554160862,"high52":56.119998931884766,"low52":35.34000015258789,"rank":707,"rankUniverse":918,"score":23.00981461286805,"estimatedMarketCap":15322733011.0,"strategyRank":149,"historyFile":"/data/history/EQH.json"},{"ticker":"ZBRA","companyName":"Zebra Technologies Corporation Class A Common Stock","sector":"Industrials","price":321.6400146484375,"change":-10.79998779296875,"changePercent":-3.248702837701456,"marketCap":15653753208.0,"volume":1095700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":332.44000244140625,"volume":979800},{"date":"2026-11-05T00:00:00Z","price":321.6400146484375,"volume":1095700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":20.082138256190184,"avgDollarVolume":215798694.094558,"historyDays":277,"eligible":true,"volatility":32.04802739866386,"rsi14":28.043016009351888,"sma200":281.8136996459961,"relativeVolume":1.8408545431271732,"high52":391.0,"low52":199.3000030517578,"rank":695,"rankUniverse":918,"score":24.318429661941114,"estimatedMarketCap":15653753208.0,"strategyRank":150,"historyFile":"/data/history/ZBRA.json"},{"ticker":"PAG","companyName":"Penske Automotive Group Inc. Common Stock","sector":"Consumer Discretionary","price":212.1999969482422,"change":-0.100006103515625,"changePercent":-0.04710603018278636,"marketCap":13939984854.0,"volume":458500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":212.3000030517578,"volume":414200},{"date":"2026-11-05T00:00:00Z","price":212.1999969482422,"volume":458500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.832840949874253,"avgDollarVolume":96613924.1734096,"historyDays":277,"eligible":true,"volatility":21.407147197900244,"rsi14":47.619031891563395,"sma200":183.7031999206543,"relativeVolume":0.9990212286174768,"high52":223.44000244140625,"low52":140.60000610351562,"rank":754,"rankUniverse":918,"score":17.884405670665213,"estimatedMarketCap":13939984854.0,"strategyRank":151,"historyFile":"/data/history/PAG.json"},{"ticker":"WAT","companyName":"Waters Corporation Common Stock","sector":"Industrials","price":453.0799865722656,"change":-14.52001953125,"changePercent":-3.1052222715402644,"marketCap":45940816704.0,"volume":1149800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":467.6000061035156,"volume":1086200},{"date":"2026-11-05T00:00:00Z","price":453.0799865722656,"volume":1149800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.82122040610903,"avgDollarVolume":357291676.2654138,"historyDays":277,"eligible":true,"volatility":26.741900504382958,"rsi14":56.76535830170687,"sma200":370.8537010192871,"relativeVolume":1.3934181520196054,"high52":480.07000732421875,"low52":283.32000732421875,"rank":347,"rankUniverse":918,"score":62.26826608505998,"estimatedMarketCap":45940816704.0,"strategyRank":152,"historyFile":"/data/history/WAT.json"},{"ticker":"DG","companyName":"Dollar General Corporation Common Stock","sector":"Consumer Discretionary","price":138.0,"change":-3.6399993896484375,"changePercent":-2.569895089899632,"marketCap":31248162136.0,"volume":3559100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":141.63999938964844,"volume":3564800},{"date":"2026-11-05T00:00:00Z","price":138.0,"volume":3559100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.791669840062198,"avgDollarVolume":303898496.1830018,"historyDays":277,"eligible":true,"volatility":39.092076578853856,"rsi14":53.392989775416446,"sma200":125.52369964599609,"relativeVolume":1.4823563711561576,"high52":156.24000549316406,"low52":95.94000244140625,"rank":455,"rankUniverse":918,"score":50.4907306434024,"estimatedMarketCap":31248162136.0,"strategyRank":153,"historyFile":"/data/history/DG.json"},{"ticker":"STE","companyName":"STERIS plc (Ireland) Ordinary Shares","sector":"Healthcare","price":254.1199951171875,"change":6.209991455078125,"changePercent":2.5049378255594945,"marketCap":24171252270.0,"volume":1652600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":247.91000366210938,"volume":1379900},{"date":"2026-11-05T00:00:00Z","price":254.1199951171875,"volume":1652600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.698535781572346,"avgDollarVolume":154256982.21113417,"historyDays":277,"eligible":true,"volatility":25.596978142899836,"rsi14":75.4778072815131,"sma200":224.27795013427735,"relativeVolume":2.399377765486726,"high52":268.6499938964844,"low52":199.39999389648438,"rank":543,"rankUniverse":918,"score":40.89422028353326,"estimatedMarketCap":24171252270.0,"strategyRank":154,"historyFile":"/data/history/STE.json"},{"ticker":"EFX","companyName":"Equifax Inc. Common Stock","sector":"Financials","price":193.83999633789062,"change":1.6299896240234375,"changePercent":0.8480253717746855,"marketCap":22491871015.0,"volume":1842500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":192.2100067138672,"volume":2379900},{"date":"2026-11-05T00:00:00Z","price":193.83999633789062,"volume":1842500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.52888852841459,"avgDollarVolume":283200734.864686,"historyDays":277,"eligible":true,"volatility":44.46569184865021,"rsi14":72.52870861948426,"sma200":176.47700019836427,"relativeVolume":1.0892913447895318,"high52":226.9600067138672,"low52":137.24000549316406,"rank":567,"rankUniverse":918,"score":38.276990185387135,"estimatedMarketCap":22491871015.0,"strategyRank":155,"historyFile":"/data/history/EFX.json"},{"ticker":"BLK","companyName":"BlackRock Inc. Common Stock","sector":"Financials","price":1170.6700439453125,"change":-53.699951171875,"changePercent":-4.385925119533429,"marketCap":189617274642.0,"volume":905900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1224.3699951171875,"volume":1093000},{"date":"2026-11-05T00:00:00Z","price":1170.6700439453125,"volume":905900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.65,"return90d":19.409824569529643,"avgDollarVolume":681222588.2849315,"historyDays":277,"eligible":true,"volatility":26.66537263273976,"rsi14":56.15064537832651,"sma200":1064.4819522094726,"relativeVolume":1.4889642001784513,"high52":1224.3699951171875,"low52":922.9000244140625,"peSource":"https://finance.yahoo.com/quote/BLK/","peFetchedAt":"2026-11-06T02:49:47.498342+00:00","peStatus":"reported","rank":84,"rankUniverse":918,"score":90.94874591057797,"estimatedMarketCap":189617274642.0,"strategyRank":156,"historyFile":"/data/history/BLK.json"},{"ticker":"LTH","companyName":"Life Time Group Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":47.75,"change":0.3600006103515625,"changePercent":0.7596552331465167,"marketCap":10643959912.0,"volume":3636500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":47.38999938964844,"volume":4556900},{"date":"2026-11-05T00:00:00Z","price":47.75,"volume":3636500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.255741528923775,"avgDollarVolume":136555429.9789792,"historyDays":277,"eligible":true,"volatility":31.866352403183257,"rsi14":77.57435965628746,"sma200":35.60930009841919,"relativeVolume":1.1259299631700674,"high52":47.75,"low52":24.65999984741211,"rank":889,"rankUniverse":918,"score":3.162486368593239,"estimatedMarketCap":10643959912.0,"strategyRank":157,"historyFile":"/data/history/LTH.json"},{"ticker":"W","companyName":"Wayfair Inc. Class A Common Stock","sector":"Consumer Discretionary","price":113.37999725341797,"change":-10.180000305175781,"changePercent":-8.238912679120357,"marketCap":16923774729.0,"volume":2873200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":123.55999755859375,"volume":4905000},{"date":"2026-11-05T00:00:00Z","price":113.37999725341797,"volume":2873200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.171744776944056,"avgDollarVolume":243036975.6989373,"historyDays":277,"eligible":true,"volatility":50.48015589391063,"rsi14":56.522664889738486,"sma200":88.71259971618652,"relativeVolume":1.2464380666712114,"high52":123.55999755859375,"low52":57.400001525878906,"rank":665,"rankUniverse":918,"score":27.589967284623775,"estimatedMarketCap":16923774729.000002,"strategyRank":158,"historyFile":"/data/history/W.json"},{"ticker":"CRBG","companyName":"Corebridge Financial Inc. Common Stock","sector":"Financials","price":34.2400016784668,"change":-2.0,"changePercent":-5.518763541306249,"marketCap":15890367015.0,"volume":6375800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.2400016784668,"volume":5664900},{"date":"2026-11-05T00:00:00Z","price":34.2400016784668,"volume":6375800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.137097951113336,"avgDollarVolume":161032983.1882295,"historyDays":277,"eligible":true,"volatility":28.969167726060547,"rsi14":48.79289293204846,"sma200":29.920150079727172,"relativeVolume":1.3541325823173906,"high52":36.2400016784668,"low52":22.299999237060547,"rank":688,"rankUniverse":918,"score":25.081788440567067,"estimatedMarketCap":15890367015.0,"strategyRank":159,"historyFile":"/data/history/CRBG.json"},{"ticker":"PR","companyName":"Permian Resources Corporation Class A Common Stock","sector":"Energy","price":21.34000015258789,"change":-1.0900001525878906,"changePercent":-4.859563699320901,"marketCap":18786404160.0,"volume":19810900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":22.43000030517578,"volume":18298800},{"date":"2026-11-05T00:00:00Z","price":21.34000015258789,"volume":19810900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.018403733254587,"avgDollarVolume":226161564.67202806,"historyDays":277,"eligible":true,"volatility":39.644562449245136,"rsi14":28.646530156392473,"sma200":20.577000045776366,"relativeVolume":2.0265888497617706,"high52":26.020000457763672,"low52":12.130000114440918,"rank":617,"rankUniverse":918,"score":32.82442748091603,"estimatedMarketCap":18786404160.0,"strategyRank":160,"historyFile":"/data/history/PR.json"},{"ticker":"RMD","companyName":"ResMed Inc. Common Stock","sector":"Healthcare","price":239.30999755859375,"change":-1.1999969482421875,"changePercent":-0.49893849555099345,"marketCap":33829432146.0,"volume":1669800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":240.50999450683594,"volume":2258300},{"date":"2026-11-05T00:00:00Z","price":239.30999755859375,"volume":1669800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":19.00049243927404,"avgDollarVolume":307592930.7777526,"historyDays":277,"eligible":true,"volatility":33.14438048744608,"rsi14":50.25486988847584,"sma200":224.4299501800537,"relativeVolume":1.2554557584118808,"high52":275.9599914550781,"low52":182.82000732421875,"rank":431,"rankUniverse":918,"score":53.10796074154853,"estimatedMarketCap":33829432146.000004,"strategyRank":161,"historyFile":"/data/history/RMD.json"},{"ticker":"WPM","companyName":"Wheaton Precious Metals Corp Common Shares (Canada)","sector":"Materials","price":132.4600067138672,"change":0.9600067138671875,"changePercent":0.7300431284161135,"marketCap":59722035792.0,"volume":3236600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":131.5,"volume":4883300},{"date":"2026-11-05T00:00:00Z","price":132.4600067138672,"volume":3236600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.862171403408755,"avgDollarVolume":283706683.1431434,"historyDays":277,"eligible":true,"volatility":52.357569381840975,"rsi14":48.286184047482855,"sma200":133.60915004730225,"relativeVolume":1.6008758638124414,"high52":165.72000122070312,"low52":96.27999877929688,"rank":284,"rankUniverse":918,"score":69.13849509269356,"estimatedMarketCap":59722035792.0,"strategyRank":162,"historyFile":"/data/history/WPM.json"},{"ticker":"CCI","companyName":"Crown Castle Inc. Common Stock","sector":"Real Estate","price":90.94999694824219,"change":-1.220001220703125,"changePercent":-1.3236424486706588,"marketCap":39214227813.0,"volume":5603300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":92.16999816894531,"volume":7698000},{"date":"2026-11-05T00:00:00Z","price":90.94999694824219,"volume":5603300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.842281979555263,"avgDollarVolume":322758727.5981721,"historyDays":277,"eligible":true,"volatility":42.23717842878069,"rsi14":68.67208931534498,"sma200":82.28944999694824,"relativeVolume":1.3573102787999032,"high52":94.48999786376953,"low52":66.12000274658203,"rank":385,"rankUniverse":918,"score":58.12431842966194,"estimatedMarketCap":39214227813.0,"strategyRank":163,"historyFile":"/data/history/CCI.json"},{"ticker":"TTE","companyName":"TotalEnergies SE Ordinary Shares","sector":"Energy","price":88.75,"change":-1.7099990844726562,"changePercent":-1.8903372781109984,"marketCap":197371218790.0,"volume":1647500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":90.45999908447266,"volume":2762800},{"date":"2026-11-05T00:00:00Z","price":88.75,"volume":1647500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.86,"return90d":18.649727779542324,"avgDollarVolume":162566197.67040676,"historyDays":277,"eligible":true,"volatility":22.692837500513168,"rsi14":41.99135996557575,"sma200":85.79964984893799,"relativeVolume":0.9022704433788732,"high52":95.33000183105469,"low52":60.9900016784668,"peSource":"https://finance.yahoo.com/quote/TTE/","peFetchedAt":"2026-11-06T02:49:45.860903+00:00","peStatus":"reported","rank":76,"rankUniverse":918,"score":91.82115594329335,"estimatedMarketCap":197371218790.0,"strategyRank":164,"historyFile":"/data/history/TTE.json"},{"ticker":"J","companyName":"Jacobs Solutions Inc. Common Stock","sector":"Industrials","price":147.5399932861328,"change":-12.57000732421875,"changePercent":-7.850857083443207,"marketCap":18739052007.0,"volume":2006600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":160.11000061035156,"volume":1530800},{"date":"2026-11-05T00:00:00Z","price":147.5399932861328,"volume":2006600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.382409161199377,"avgDollarVolume":127963189.88051641,"historyDays":277,"eligible":true,"volatility":28.2665791489677,"rsi14":58.02283890724962,"sma200":134.17714962005616,"relativeVolume":2.2741808395427743,"high52":160.24000549316406,"low52":107.2699966430664,"rank":618,"rankUniverse":918,"score":32.715376226826606,"estimatedMarketCap":18739052007.0,"strategyRank":165,"historyFile":"/data/history/J.json"},{"ticker":"DOW","companyName":"Dow Inc. Common Stock ","sector":"Industrials","price":31.979999542236328,"change":-0.720001220703125,"changePercent":-2.2018385440502497,"marketCap":23670938359.0,"volume":9946300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.70000076293945,"volume":12412200},{"date":"2026-11-05T00:00:00Z","price":31.979999542236328,"volume":9946300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.35676906159154,"avgDollarVolume":262728460.48124102,"historyDays":277,"eligible":true,"volatility":32.07770183658021,"rsi14":60.73296400728746,"sma200":32.73630009651184,"relativeVolume":1.1490688685552746,"high52":41.869998931884766,"low52":20.950000762939453,"rank":550,"rankUniverse":918,"score":40.13086150490731,"estimatedMarketCap":23670938359.0,"strategyRank":166,"historyFile":"/data/history/DOW.json"},{"ticker":"HTHT","companyName":"H World Group Limited American Depositary Shares","sector":"Consumer Discretionary","price":50.220001220703125,"change":-0.009998321533203125,"changePercent":-0.019905079881188392,"marketCap":15446921428.0,"volume":1718500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.22999954223633,"volume":1512900},{"date":"2026-11-05T00:00:00Z","price":50.220001220703125,"volume":1718500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.33176919355015,"avgDollarVolume":71762919.4726611,"historyDays":277,"eligible":true,"volatility":36.12973722809869,"rsi14":68.37944768325055,"sma200":46.9745998954773,"relativeVolume":1.086960450343812,"high52":56.060001373291016,"low52":40.0,"rank":702,"rankUniverse":918,"score":23.555070883315157,"estimatedMarketCap":15446921428.0,"strategyRank":167,"historyFile":"/data/history/HTHT.json"},{"ticker":"GM","companyName":"General Motors Company Common Stock","sector":"Industrials","price":89.33000183105469,"change":-3.0999984741210938,"changePercent":-3.353887767917174,"marketCap":77969273168.0,"volume":11315800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":92.43000030517578,"volume":7607100},{"date":"2026-11-05T00:00:00Z","price":89.33000183105469,"volume":11315800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.286554292711553,"avgDollarVolume":603017018.3833773,"historyDays":277,"eligible":true,"volatility":37.37395598544056,"rsi14":58.124055992581596,"sma200":80.76840007781982,"relativeVolume":1.5661218999472537,"high52":92.43000030517578,"low52":67.91000366210938,"rank":229,"rankUniverse":918,"score":75.13631406761178,"estimatedMarketCap":77969273168.0,"strategyRank":168,"historyFile":"/data/history/GM.json"},{"ticker":"BAX","companyName":"Baxter International Inc. Common Stock","sector":"Healthcare","price":25.649999618530273,"change":-0.8500003814697266,"changePercent":-3.2075486093197214,"marketCap":13709726982.0,"volume":10102900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":26.5,"volume":10490600},{"date":"2026-11-05T00:00:00Z","price":25.649999618530273,"volume":10102900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":18.25725674028762,"avgDollarVolume":164092676.6404591,"historyDays":277,"eligible":true,"volatility":34.87785852864043,"rsi14":51.85184690192293,"sma200":21.449499988555907,"relativeVolume":1.5256569012382966,"high52":28.350000381469727,"low52":15.800000190734863,"rank":769,"rankUniverse":918,"score":16.24863685932388,"estimatedMarketCap":13709726982.0,"strategyRank":169,"historyFile":"/data/history/BAX.json"},{"ticker":"SHOP","companyName":"Shopify Inc. Class A Subordinate Voting Shares","sector":"Technology","price":143.75,"change":-9.279998779296875,"changePercent":-6.0641696747842815,"marketCap":196876463649.0,"volume":12210500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":153.02999877929688,"volume":13144300},{"date":"2026-11-05T00:00:00Z","price":143.75,"volume":12210500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":88.19,"return90d":18.186305390186487,"avgDollarVolume":1343276440.1186383,"historyDays":277,"eligible":true,"volatility":54.613659259804514,"rsi14":28.894335899960282,"sma200":129.87869995117188,"relativeVolume":1.371582239323036,"high52":179.22000122070312,"low52":95.4000015258789,"peSource":"https://finance.yahoo.com/quote/SHOP/","peFetchedAt":"2026-11-06T02:49:46.165057+00:00","peStatus":"reported","rank":77,"rankUniverse":918,"score":91.71210468920393,"estimatedMarketCap":196876463649.0,"strategyRank":170,"historyFile":"/data/history/SHOP.json"},{"ticker":"DGX","companyName":"Quest Diagnostics Incorporated Common Stock","sector":"Healthcare","price":254.74000549316406,"change":-0.9399871826171875,"changePercent":-0.36764205629853386,"marketCap":28129676585.0,"volume":969100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":255.67999267578125,"volume":915900},{"date":"2026-11-05T00:00:00Z","price":254.74000549316406,"volume":969100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.924266482221938,"avgDollarVolume":242397133.38727194,"historyDays":277,"eligible":true,"volatility":21.815952399294343,"rsi14":76.61815097735747,"sma200":213.42130020141602,"relativeVolume":0.9562752858881446,"high52":255.67999267578125,"low52":173.49000549316406,"rank":490,"rankUniverse":918,"score":46.67393675027263,"estimatedMarketCap":28129676585.0,"strategyRank":171,"historyFile":"/data/history/DGX.json"},{"ticker":"JLL","companyName":"Jones Lang LaSalle Incorporated Common Stock","sector":"Financials","price":375.25,"change":-15.079986572265625,"changePercent":-3.8633943307027296,"marketCap":17830009756.0,"volume":926500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":390.3299865722656,"volume":804800},{"date":"2026-11-05T00:00:00Z","price":375.25,"volume":926500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.87340750921256,"avgDollarVolume":145262486.45717075,"historyDays":277,"eligible":true,"volatility":40.75315923256545,"rsi14":73.71786488982988,"sma200":324.8651489257812,"relativeVolume":2.157996894409938,"high52":392.7900085449219,"low52":280.1600036621094,"rank":641,"rankUniverse":918,"score":30.207197382769902,"estimatedMarketCap":17830009756.0,"strategyRank":172,"historyFile":"/data/history/JLL.json"},{"ticker":"COR","companyName":"Cencora Inc. Common Stock","sector":"Healthcare","price":339.67999267578125,"change":-14.32000732421875,"changePercent":-4.045199809101341,"marketCap":67552816410.0,"volume":2487400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":354.0,"volume":2887500},{"date":"2026-11-05T00:00:00Z","price":339.67999267578125,"volume":2487400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.772684578593022,"avgDollarVolume":421334227.2492908,"historyDays":277,"eligible":true,"volatility":27.179953204728463,"rsi14":49.07571481799774,"sma200":316.88450004577635,"relativeVolume":1.9144154544754868,"high52":374.75,"low52":252.74000549316406,"rank":257,"rankUniverse":918,"score":72.08287895310797,"estimatedMarketCap":67552816410.00001,"strategyRank":173,"historyFile":"/data/history/COR.json"},{"ticker":"KO","companyName":"Coca-Cola Company (The) Common Stock","sector":"Consumer Staples","price":95.7300033569336,"change":-0.06999969482421875,"changePercent":-0.07306857264545163,"marketCap":412122243693.0,"volume":31021000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":95.80000305175781,"volume":27088300},{"date":"2026-11-05T00:00:00Z","price":95.7300033569336,"volume":31021000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":28.24,"return90d":17.763565357086918,"avgDollarVolume":1452977749.3612018,"historyDays":277,"eligible":true,"volatility":17.430728594516278,"rsi14":56.12860927260611,"sma200":82.62359996795654,"relativeVolume":1.920266120224754,"high52":95.83000183105469,"low52":67.54000091552734,"peSource":"https://finance.yahoo.com/quote/KO/","peFetchedAt":"2026-11-06T02:49:36.291967+00:00","peStatus":"reported","rank":29,"rankUniverse":918,"score":96.94656488549619,"estimatedMarketCap":412122243693.0,"strategyRank":174,"historyFile":"/data/history/KO.json"},{"ticker":"ARES","companyName":"Ares Management Corporation Class A Common Stock","sector":"Financials","price":133.72000122070312,"change":-3.1300048828125,"changePercent":-2.28717920585616,"marketCap":45198438789.0,"volume":3411400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":136.85000610351562,"volume":2568700},{"date":"2026-11-05T00:00:00Z","price":133.72000122070312,"volume":3411400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.68019400940437,"avgDollarVolume":286035356.98659986,"historyDays":277,"eligible":true,"volatility":34.84709382072891,"rsi14":77.21388203741206,"sma200":124.08400058746338,"relativeVolume":1.52998487941978,"high52":178.27999877929688,"low52":96.5,"rank":353,"rankUniverse":918,"score":61.61395856052344,"estimatedMarketCap":45198438789.0,"strategyRank":175,"historyFile":"/data/history/ARES.json"},{"ticker":"EMBJ","companyName":"Embraer S.A. Common Stock","sector":"Industrials","price":74.19000244140625,"change":-4.329994201660156,"changePercent":-5.5145114452096795,"marketCap":14187899328.0,"volume":2282500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":78.5199966430664,"volume":1928100},{"date":"2026-11-05T00:00:00Z","price":74.19000244140625,"volume":2282500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.668522345988634,"avgDollarVolume":106301050.22690788,"historyDays":277,"eligible":true,"volatility":33.41113880207065,"rsi14":53.570061447388106,"sma200":67.6731501197815,"relativeVolume":1.588057555386955,"high52":79.88999938964844,"low52":53.81999969482422,"rank":745,"rankUniverse":918,"score":18.86586695747001,"estimatedMarketCap":14187899328.0,"strategyRank":176,"historyFile":"/data/history/EMBJ.json"},{"ticker":"PBR","companyName":"Petroleo Brasileiro S.A. Petrobras ADS","sector":"Energy","price":18.799999237060547,"change":-0.8100013732910156,"changePercent":-4.13055251443204,"marketCap":126374024731.0,"volume":27999100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":19.610000610351562,"volume":35573100},{"date":"2026-11-05T00:00:00Z","price":18.799999237060547,"volume":27999100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.573480338742264,"avgDollarVolume":521715823.1522877,"historyDays":277,"eligible":true,"volatility":51.8560948988259,"rsi14":9.367944317479228,"sma200":19.284200024604797,"relativeVolume":1.1562047421256092,"high52":26.15999984741211,"low52":11.539999961853027,"rank":130,"rankUniverse":918,"score":85.93238822246455,"estimatedMarketCap":126374024731.0,"strategyRank":177,"historyFile":"/data/history/PBR.json"},{"ticker":"OXY","companyName":"Occidental Petroleum Corporation Common Stock","sector":"Energy","price":56.36000061035156,"change":-0.970001220703125,"changePercent":-1.6919609100338295,"marketCap":57309210479.0,"volume":13247000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":57.33000183105469,"volume":13074500},{"date":"2026-11-05T00:00:00Z","price":56.36000061035156,"volume":13247000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.563625834047293,"avgDollarVolume":513037943.4208158,"historyDays":277,"eligible":true,"volatility":32.322168308399796,"rsi14":26.810461446405967,"sma200":56.383550033569335,"relativeVolume":1.545549162279134,"high52":66.23999786376953,"low52":38.91999816894531,"rank":290,"rankUniverse":918,"score":68.48418756815704,"estimatedMarketCap":57309210479.0,"strategyRank":178,"historyFile":"/data/history/OXY.json"},{"ticker":"MMM","companyName":"3M Company Common Stock","sector":"Healthcare","price":187.77000427246094,"change":-6.17999267578125,"changePercent":-3.186384518186125,"marketCap":100219700877.0,"volume":4540500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":193.9499969482422,"volume":9052800},{"date":"2026-11-05T00:00:00Z","price":187.77000427246094,"volume":4540500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.3855941431283,"avgDollarVolume":544801468.2976617,"historyDays":277,"eligible":true,"volatility":29.378643945795375,"rsi14":70.02436150272007,"sma200":161.51095016479493,"relativeVolume":1.4342144977994287,"high52":193.9499969482422,"low52":141.1999969482422,"rank":171,"rankUniverse":918,"score":81.46128680479825,"estimatedMarketCap":100219700877.0,"strategyRank":179,"historyFile":"/data/history/MMM.json"},{"ticker":"WMT","companyName":"Walmart Inc. Common Stock","sector":"Consumer Discretionary","price":127.72000122070312,"change":-1.4499969482421875,"changePercent":-1.1225493294082844,"marketCap":1024802001950.0,"volume":42035500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":129.1699981689453,"volume":29284900},{"date":"2026-11-05T00:00:00Z","price":127.72000122070312,"volume":42035500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":46.28,"return90d":17.368132309209926,"avgDollarVolume":2657160853.6835203,"historyDays":277,"eligible":true,"volatility":30.43128855976558,"rsi14":67.82713426082816,"sma200":118.67124973297119,"relativeVolume":1.7617265427235085,"high52":134.1999969482422,"low52":100.61000061035156,"peSource":"https://finance.yahoo.com/quote/WMT/","peFetchedAt":"2026-11-06T02:49:33.363663+00:00","peStatus":"reported","rank":16,"rankUniverse":918,"score":98.36423118865866,"estimatedMarketCap":1024802001950.0,"strategyRank":180,"historyFile":"/data/history/WMT.json"},{"ticker":"VTRS","companyName":"Viatris Inc. Common Stock","sector":"Healthcare","price":18.969999313354492,"change":-0.25,"changePercent":-1.3007284543776976,"marketCap":22075916406.0,"volume":11921600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":19.219999313354492,"volume":8447400},{"date":"2026-11-05T00:00:00Z","price":18.969999313354492,"volume":11921600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.243504051642233,"avgDollarVolume":153300237.80265385,"historyDays":277,"eligible":true,"volatility":23.38260022518583,"rsi14":53.846150205477926,"sma200":16.01710003376007,"relativeVolume":1.351924175973518,"high52":19.219999313354492,"low52":10.109999656677246,"rank":572,"rankUniverse":918,"score":37.73173391494002,"estimatedMarketCap":22075916406.0,"strategyRank":181,"historyFile":"/data/history/VTRS.json"},{"ticker":"LYB","companyName":"LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)","sector":"Industrials","price":61.630001068115234,"change":-1.3299980163574219,"changePercent":-2.1124492307774356,"marketCap":20351347548.0,"volume":5433300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.959999084472656,"volume":7422900},{"date":"2026-11-05T00:00:00Z","price":61.630001068115234,"volume":5433300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.21186557988186,"avgDollarVolume":231419696.12535143,"historyDays":277,"eligible":true,"volatility":33.877230809547726,"rsi14":43.29199022972699,"sma200":64.11530000686645,"relativeVolume":1.4828278128740395,"high52":82.37999725341797,"low52":42.279998779296875,"rank":596,"rankUniverse":918,"score":35.11450381679389,"estimatedMarketCap":20351347548.0,"strategyRank":182,"historyFile":"/data/history/LYB.json"},{"ticker":"MRK","companyName":"Merck & Company Inc. Common Stock (new)","sector":"Healthcare","price":146.94000244140625,"change":-3.4199981689453125,"changePercent":-2.2745398743433287,"marketCap":370963927490.0,"volume":11531900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":150.36000061035156,"volume":10712700},{"date":"2026-11-05T00:00:00Z","price":146.94000244140625,"volume":11531900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":148.42,"return90d":17.20507236362192,"avgDollarVolume":1522219322.9432607,"historyDays":277,"eligible":true,"volatility":36.973714408195406,"rsi14":51.164985472021925,"sma200":127.4575500869751,"relativeVolume":1.1079962403360455,"high52":156.4499969482422,"low52":84.38999938964844,"peSource":"https://finance.yahoo.com/quote/MRK/","peFetchedAt":"2026-11-06T02:49:37.288785+00:00","peStatus":"reported","rank":33,"rankUniverse":918,"score":96.5103598691385,"estimatedMarketCap":370963927490.0,"strategyRank":183,"historyFile":"/data/history/MRK.json"},{"ticker":"GEN","companyName":"Gen Digital Inc. Common Stock","sector":"Technology","price":30.600000381469727,"change":-0.28999900817871094,"changePercent":-0.9388119582672827,"marketCap":18326298111.0,"volume":8830600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":30.889999389648438,"volume":8693400},{"date":"2026-11-05T00:00:00Z","price":30.600000381469727,"volume":8830600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.19647516721259,"avgDollarVolume":220775453.61084712,"historyDays":277,"eligible":true,"volatility":55.826502849934,"rsi14":83.19588295799527,"sma200":24.41495002746582,"relativeVolume":1.0351461347513178,"high52":31.40999984741211,"low52":17.889999389648438,"rank":631,"rankUniverse":918,"score":31.297709923664122,"estimatedMarketCap":18326298111.0,"strategyRank":184,"historyFile":"/data/history/GEN.json"},{"ticker":"OVV","companyName":"Ovintiv Inc. (DE)","sector":"Energy","price":60.90999984741211,"change":-1.7900009155273438,"changePercent":-2.8548658592447262,"marketCap":16847995550.0,"volume":3783900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.70000076293945,"volume":5729400},{"date":"2026-11-05T00:00:00Z","price":60.90999984741211,"volume":3783900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.179685232431964,"avgDollarVolume":218016510.488165,"historyDays":277,"eligible":true,"volatility":37.24359282731006,"rsi14":28.75883639865836,"sma200":58.13585012435913,"relativeVolume":1.1248248253916127,"high52":72.62000274658203,"low52":36.63999938964844,"rank":668,"rankUniverse":918,"score":27.262813522355508,"estimatedMarketCap":16847995550.0,"strategyRank":185,"historyFile":"/data/history/OVV.json"},{"ticker":"AER","companyName":"AerCap Holdings N.V. Ordinary Shares","sector":"Consumer Discretionary","price":166.1699981689453,"change":0.4499969482421875,"changePercent":0.2715405170935714,"marketCap":25592150372.0,"volume":2096900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":165.72000122070312,"volume":1405300},{"date":"2026-11-05T00:00:00Z","price":166.1699981689453,"volume":2096900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":17.08709153951098,"avgDollarVolume":167703484.67843193,"historyDays":277,"eligible":true,"volatility":21.525367164626367,"rsi14":82.86264979058333,"sma200":144.9907999420166,"relativeVolume":1.849356318105968,"high52":166.1699981689453,"low52":130.99000549316406,"rank":522,"rankUniverse":918,"score":43.18429661941112,"estimatedMarketCap":25592150372.0,"strategyRank":186,"historyFile":"/data/history/AER.json"},{"ticker":"AAPL","companyName":"Apple Inc. Common Stock","sector":"Technology","price":344.1700134277344,"change":-5.339996337890625,"changePercent":-1.5278521898332786,"marketCap":5079142930820.0,"volume":75457100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":349.510009765625,"volume":89637700},{"date":"2026-11-05T00:00:00Z","price":344.1700134277344,"volume":75457100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":38.33,"return90d":16.91351576841722,"avgDollarVolume":14168089319.912962,"historyDays":277,"eligible":true,"volatility":22.08250943580218,"rsi14":50.51833949566052,"sma200":298.3351001739502,"relativeVolume":1.7610221105864576,"high52":349.510009765625,"low52":246.6300048828125,"peSource":"https://finance.yahoo.com/quote/AAPL/","peFetchedAt":"2026-11-06T02:49:30.151595+00:00","peStatus":"reported","rank":1,"rankUniverse":918,"score":100.0,"estimatedMarketCap":5079142930820.0,"strategyRank":187,"historyFile":"/data/history/AAPL.json"},{"ticker":"DHR","companyName":"Danaher Corporation Common Stock","sector":"Industrials","price":226.33999633789062,"change":-8.589996337890625,"changePercent":-3.6564068470156474,"marketCap":165280494368.0,"volume":5137900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":234.92999267578125,"volume":3055200},{"date":"2026-11-05T00:00:00Z","price":226.33999633789062,"volume":5137900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":37.47,"return90d":16.83873369380371,"avgDollarVolume":873109233.1734067,"historyDays":277,"eligible":true,"volatility":29.535402460080284,"rsi14":47.416763481891046,"sma200":200.94679985046386,"relativeVolume":1.2879750210094734,"high52":242.0500030517578,"low52":161.91000366210938,"peSource":"https://finance.yahoo.com/quote/DHR/","peFetchedAt":"2026-11-06T02:49:50.483508+00:00","peStatus":"reported","rank":98,"rankUniverse":918,"score":89.42202835332607,"estimatedMarketCap":165280494368.0,"strategyRank":188,"historyFile":"/data/history/DHR.json"},{"ticker":"MEDP","companyName":"Medpace Holdings Inc. Common Stock","sector":"Healthcare","price":634.97998046875,"change":-21.7900390625,"changePercent":-3.317757877872074,"marketCap":18370964214.0,"volume":315900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":656.77001953125,"volume":232700},{"date":"2026-11-05T00:00:00Z","price":634.97998046875,"volume":315900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.816596190526887,"avgDollarVolume":163275925.37996808,"historyDays":277,"eligible":true,"volatility":30.32572187572858,"rsi14":54.447500422553645,"sma200":530.1309994506836,"relativeVolume":1.206558510057837,"high52":692.6799926757812,"low52":393.4200134277344,"rank":627,"rankUniverse":918,"score":31.733914940021812,"estimatedMarketCap":18370964214.0,"strategyRank":189,"historyFile":"/data/history/MEDP.json"},{"ticker":"ADBE","companyName":"Adobe Inc. Common Stock","sector":"Technology","price":246.44000244140625,"change":-2.0399932861328125,"changePercent":-0.820988941246481,"marketCap":96708416000.0,"volume":5908100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":248.47999572753906,"volume":4378000},{"date":"2026-11-05T00:00:00Z","price":246.44000244140625,"volume":5908100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.807283833515886,"avgDollarVolume":1197812626.782057,"historyDays":277,"eligible":true,"volatility":41.80814382473988,"rsi14":50.925653607241294,"sma200":249.47439979553224,"relativeVolume":1.2598349533261328,"high52":357.5299987792969,"low52":193.41000366210938,"rank":176,"rankUniverse":918,"score":80.91603053435115,"estimatedMarketCap":96708416000.0,"strategyRank":190,"historyFile":"/data/history/ADBE.json"},{"ticker":"AMT","companyName":"American Tower Corporation (REIT) Common Stock","sector":"Real Estate","price":193.99000549316406,"change":-0.8699951171875,"changePercent":-0.4464718846671767,"marketCap":90368966327.0,"volume":3354700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":194.86000061035156,"volume":3609500},{"date":"2026-11-05T00:00:00Z","price":193.99000549316406,"volume":3354700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.80515616233007,"avgDollarVolume":499224061.60334027,"historyDays":277,"eligible":true,"volatility":29.465061292709905,"rsi14":61.11110679046863,"sma200":177.63025009155274,"relativeVolume":1.1929606403215154,"high52":194.86000061035156,"low52":161.05999755859375,"rank":195,"rankUniverse":918,"score":78.84405670665213,"estimatedMarketCap":90368966327.0,"strategyRank":191,"historyFile":"/data/history/AMT.json"},{"ticker":"SEIC","companyName":"SEI Investments Company Common Stock","sector":"Financials","price":105.18000030517578,"change":-3.44000244140625,"changePercent":-3.1670064025242306,"marketCap":12881013462.0,"volume":638900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":108.62000274658203,"volume":621700},{"date":"2026-11-05T00:00:00Z","price":105.18000030517578,"volume":638900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.80177317120326,"avgDollarVolume":81367556.37376574,"historyDays":277,"eligible":true,"volatility":19.70128230670158,"rsi14":51.603615428438054,"sma200":93.33890003204345,"relativeVolume":0.8313941359331591,"high52":111.62999725341797,"low52":75.18000030517578,"rank":794,"rankUniverse":918,"score":13.522355507088331,"estimatedMarketCap":12881013462.0,"strategyRank":192,"historyFile":"/data/history/SEIC.json"},{"ticker":"EMR","companyName":"Emerson Electric Company Common Stock","sector":"Technology","price":162.61000061035156,"change":-7.8300018310546875,"changePercent":-4.593993029157861,"marketCap":95071432000.0,"volume":5876500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":170.44000244140625,"volume":4736100},{"date":"2026-11-05T00:00:00Z","price":162.61000061035156,"volume":5876500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.549595492270374,"avgDollarVolume":417744011.16439575,"historyDays":277,"eligible":true,"volatility":25.790627147875323,"rsi14":51.58069742712196,"sma200":147.39790073394775,"relativeVolume":2.233061563989647,"high52":170.74000549316406,"low52":123.30000305175781,"rank":182,"rankUniverse":918,"score":80.26172300981462,"estimatedMarketCap":95071432000.0,"strategyRank":193,"historyFile":"/data/history/EMR.json"},{"ticker":"ISRG","companyName":"Intuitive Surgical Inc. Common Stock","sector":"Healthcare","price":468.5199890136719,"change":-13.58001708984375,"changePercent":-2.81684648784839,"marketCap":167116936448.0,"volume":4696400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":482.1000061035156,"volume":4825000},{"date":"2026-11-05T00:00:00Z","price":468.5199890136719,"volume":4696400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":56.65,"return90d":16.43719452464387,"avgDollarVolume":1000909159.5322382,"historyDays":277,"eligible":true,"volatility":34.817881614678335,"rsi14":65.10182036424918,"sma200":431.56484909057616,"relativeVolume":1.9094050751279235,"high52":592.8499755859375,"low52":332.0199890136719,"peSource":"https://finance.yahoo.com/quote/ISRG/","peFetchedAt":"2026-11-06T02:49:50.347156+00:00","peStatus":"reported","rank":97,"rankUniverse":918,"score":89.53107960741549,"estimatedMarketCap":167116936448.0,"strategyRank":194,"historyFile":"/data/history/ISRG.json"},{"ticker":"WCN","companyName":"Waste Connections Inc. Common Shares","sector":"Utilities","price":191.66000366210938,"change":-0.149993896484375,"changePercent":-0.07819920671160441,"marketCap":47986167067.0,"volume":2575500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":191.80999755859375,"volume":4834400},{"date":"2026-11-05T00:00:00Z","price":191.66000366210938,"volume":2575500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.362088427972378,"avgDollarVolume":263020806.2278142,"historyDays":277,"eligible":true,"volatility":27.804067059890425,"rsi14":74.84318411706707,"sma200":163.9267000579834,"relativeVolume":1.6458888914811798,"high52":191.80999755859375,"low52":149.02000427246094,"rank":337,"rankUniverse":918,"score":63.3587786259542,"estimatedMarketCap":47986167067.0,"strategyRank":195,"historyFile":"/data/history/WCN.json"},{"ticker":"PAYX","companyName":"Paychex Inc. Common Stock","sector":"Industrials","price":119.5,"change":0.7900009155273438,"changePercent":0.6654880984079403,"marketCap":42258441950.0,"volume":3845700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.70999908447266,"volume":3203400},{"date":"2026-11-05T00:00:00Z","price":119.5,"volume":3845700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.346997434708,"avgDollarVolume":329514959.59258306,"historyDays":277,"eligible":true,"volatility":35.47498596796735,"rsi14":62.664954657036986,"sma200":103.58620002746582,"relativeVolume":1.320182498417061,"high52":127.33999633789062,"low52":85.56999969482422,"rank":369,"rankUniverse":918,"score":59.86913849509269,"estimatedMarketCap":42258441950.0,"strategyRank":196,"historyFile":"/data/history/PAYX.json"},{"ticker":"BIIB","companyName":"Biogen Inc. Common Stock","sector":"Healthcare","price":243.92999267578125,"change":-10.530014038085938,"changePercent":-4.13818036636564,"marketCap":37614333945.0,"volume":1220700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":254.4600067138672,"volume":1347800},{"date":"2026-11-05T00:00:00Z","price":243.92999267578125,"volume":1220700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.30112820023337,"avgDollarVolume":242849575.8533296,"historyDays":277,"eligible":true,"volatility":29.499730695468852,"rsi14":58.10111650811004,"sma200":202.80314987182618,"relativeVolume":1.1505872320052664,"high52":254.4600067138672,"low52":153.42999267578125,"rank":404,"rankUniverse":918,"score":56.05234460196292,"estimatedMarketCap":37614333945.0,"strategyRank":197,"historyFile":"/data/history/BIIB.json"},{"ticker":"AVY","companyName":"Avery Dennison Corporation Common Stock","sector":"Consumer Discretionary","price":189.6999969482422,"change":-2.8899993896484375,"changePercent":-1.5005968350391696,"marketCap":14542747652.0,"volume":717600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":192.58999633789062,"volume":718000},{"date":"2026-11-05T00:00:00Z","price":189.6999969482422,"volume":717600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.294753939858374,"avgDollarVolume":149485737.09576318,"historyDays":277,"eligible":true,"volatility":20.919117105910164,"rsi14":70.82490713330186,"sma200":172.0234497833252,"relativeVolume":0.8424512796431087,"high52":197.4499969482422,"low52":153.00999450683594,"rank":734,"rankUniverse":918,"score":20.065430752453654,"estimatedMarketCap":14542747652.0,"strategyRank":198,"historyFile":"/data/history/AVY.json"},{"ticker":"RSG","companyName":"Republic Services Inc. Common Stock","sector":"Utilities","price":249.4199981689453,"change":4.0099945068359375,"changePercent":1.6339979817436623,"marketCap":74761617243.0,"volume":1921100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":245.41000366210938,"volume":1256800},{"date":"2026-11-05T00:00:00Z","price":249.4199981689453,"volume":1921100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.16598685190034,"avgDollarVolume":325155448.7744528,"historyDays":277,"eligible":true,"volatility":19.913882398421496,"rsi14":66.82349475188236,"sma200":217.46024993896484,"relativeVolume":1.3201621770203409,"high52":249.4199981689453,"low52":197.72999572753906,"rank":238,"rankUniverse":918,"score":74.15485278080698,"estimatedMarketCap":74761617243.0,"strategyRank":199,"historyFile":"/data/history/RSG.json"},{"ticker":"EG","companyName":"Everest Group Ltd. Common Stock","sector":"Financials","price":417.7900085449219,"change":-3.509979248046875,"changePercent":-0.8331306313191011,"marketCap":15606214215.0,"volume":382900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":421.29998779296875,"volume":582200},{"date":"2026-11-05T00:00:00Z","price":417.7900085449219,"volume":382900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.075352720399707,"avgDollarVolume":147778943.42787,"historyDays":277,"eligible":true,"volatility":21.518100240009012,"rsi14":65.69991416194335,"sma200":355.3643487548828,"relativeVolume":0.9896776522812963,"high52":421.29998779296875,"low52":304.989990234375,"rank":696,"rankUniverse":918,"score":24.20937840785169,"estimatedMarketCap":15606214215.0,"strategyRank":200,"historyFile":"/data/history/EG.json"},{"ticker":"SJM","companyName":"The J.M. Smucker Company Common Stock","sector":"Consumer Staples","price":133.25,"change":0.82000732421875,"changePercent":0.6192006113194592,"marketCap":14146594125.0,"volume":1752100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":132.42999267578125,"volume":1453300},{"date":"2026-11-05T00:00:00Z","price":133.25,"volume":1752100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":16.010795134882727,"avgDollarVolume":157572143.66405427,"historyDays":277,"eligible":true,"volatility":26.68023376929835,"rsi14":58.85574898880365,"sma200":111.75800006866456,"relativeVolume":1.3856991496167377,"high52":133.38999938964844,"low52":89.52999877929688,"rank":747,"rankUniverse":918,"score":18.647764449291166,"estimatedMarketCap":14146594125.0,"strategyRank":201,"historyFile":"/data/history/SJM.json"},{"ticker":"EQX","companyName":"Equinox Gold Corp. Common Shares","sector":"Materials","price":11.279999732971191,"change":0.0,"changePercent":0.0,"marketCap":13168946792.0,"volume":18972000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":11.279999732971191,"volume":29056800},{"date":"2026-11-05T00:00:00Z","price":11.279999732971191,"volume":18972000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.692304953550673,"avgDollarVolume":148896122.8459661,"historyDays":277,"eligible":true,"volatility":58.9700030895907,"rsi14":51.60494036471818,"sma200":12.681349964141846,"relativeVolume":1.4883109101409544,"high52":18.760000228881836,"low52":8.619999885559082,"rank":780,"rankUniverse":918,"score":15.04907306434024,"estimatedMarketCap":13168946792.0,"strategyRank":202,"historyFile":"/data/history/EQX.json"},{"ticker":"AWK","companyName":"American Water Works Company Inc. Common Stock","sector":"Utilities","price":152.4199981689453,"change":2.7899932861328125,"changePercent":1.8645947972252497,"marketCap":29792030425.0,"volume":3150500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":149.6300048828125,"volume":3126700},{"date":"2026-11-05T00:00:00Z","price":152.4199981689453,"volume":3150500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.653695981319427,"avgDollarVolume":277875450.03121996,"historyDays":277,"eligible":true,"volatility":21.945524186918902,"rsi14":78.03080241811364,"sma200":132.72285011291504,"relativeVolume":1.552513076350871,"high52":152.4199981689453,"low52":121.12999725341797,"rank":470,"rankUniverse":918,"score":48.85496183206107,"estimatedMarketCap":29792030425.0,"strategyRank":203,"historyFile":"/data/history/AWK.json"},{"ticker":"BAM","companyName":"Brookfield Asset Management Inc Class A Limited Voting Shares","sector":"Real Estate","price":52.459999084472656,"change":-1.6500015258789062,"changePercent":-3.0493467145946584,"marketCap":86426495044.0,"volume":4107300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":54.11000061035156,"volume":3400000},{"date":"2026-11-05T00:00:00Z","price":52.459999084472656,"volume":4107300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.550654892752402,"avgDollarVolume":134444947.11103892,"historyDays":277,"eligible":true,"volatility":32.22301925988676,"rsi14":75.17628841462562,"sma200":47.80879995346069,"relativeVolume":1.469385147597285,"high52":55.86000061035156,"low52":42.869998931884766,"rank":209,"rankUniverse":918,"score":77.31733914940021,"estimatedMarketCap":86426495044.0,"strategyRank":204,"historyFile":"/data/history/BAM.json"},{"ticker":"ABNB","companyName":"Airbnb Inc. Class A Common Stock","sector":"Consumer Discretionary","price":170.1300048828125,"change":-6.239990234375,"changePercent":-3.5380112304413736,"marketCap":105607830734.0,"volume":9199700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":176.3699951171875,"volume":5734600},{"date":"2026-11-05T00:00:00Z","price":170.1300048828125,"volume":9199700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.491146359663688,"avgDollarVolume":790585211.6295466,"historyDays":277,"eligible":true,"volatility":36.10278459963015,"rsi14":46.223027099384645,"sma200":147.4970499420166,"relativeVolume":2.0046593593597053,"high52":190.5,"low52":111.54000091552734,"rank":158,"rankUniverse":918,"score":82.87895310796074,"estimatedMarketCap":105607830734.0,"strategyRank":205,"historyFile":"/data/history/ABNB.json"},{"ticker":"TPG","companyName":"TPG Inc. Class A Common Stock","sector":"Financials","price":46.7400016784668,"change":-3.4199981689453125,"changePercent":-6.818178188494873,"marketCap":19306498327.0,"volume":4357000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.15999984741211,"volume":3666100},{"date":"2026-11-05T00:00:00Z","price":46.7400016784668,"volume":4357000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.40741155176988,"avgDollarVolume":136727356.4829448,"historyDays":277,"eligible":true,"volatility":41.8968346036328,"rsi14":61.907462087648554,"sma200":45.33190000534058,"relativeVolume":1.5268033696459313,"high52":69.66000366210938,"low52":37.93000030517578,"rank":609,"rankUniverse":918,"score":33.69683751363141,"estimatedMarketCap":19306498327.0,"strategyRank":206,"historyFile":"/data/history/TPG.json"},{"ticker":"COST","companyName":"Costco Wholesale Corporation Common Stock","sector":"Consumer Discretionary","price":1065.5899658203125,"change":19.1199951171875,"changePercent":1.8270944845498738,"marketCap":463721569848.0,"volume":4732800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1046.469970703125,"volume":2582800},{"date":"2026-11-05T00:00:00Z","price":1065.5899658203125,"volume":4732800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":51.33,"return90d":15.24003001229126,"avgDollarVolume":2068057171.5214806,"historyDays":277,"eligible":true,"volatility":20.00566564629434,"rsi14":69.5560799443149,"sma200":972.4301977539062,"relativeVolume":2.1814765768468187,"high52":1094.3199462890625,"low52":850.0,"peSource":"https://finance.yahoo.com/quote/COST/","peFetchedAt":"2026-11-06T02:49:35.761600+00:00","peStatus":"reported","rank":26,"rankUniverse":918,"score":97.27371864776445,"estimatedMarketCap":463721569848.0,"strategyRank":207,"historyFile":"/data/history/COST.json"},{"ticker":"WMG","companyName":"Warner Music Group Corp. Class A Common Stock","sector":"Consumer Discretionary","price":31.920000076293945,"change":-0.6299991607666016,"changePercent":-1.9354813380434766,"marketCap":17027222981.0,"volume":1927000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.54999923706055,"volume":1886300},{"date":"2026-11-05T00:00:00Z","price":31.920000076293945,"volume":1927000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.234654141239368,"avgDollarVolume":59584729.222146295,"historyDays":277,"eligible":true,"volatility":31.308453918907773,"rsi14":53.846160357362926,"sma200":28.594924993515015,"relativeVolume":0.9226374140829485,"high52":34.720001220703125,"low52":23.649999618530273,"rank":659,"rankUniverse":918,"score":28.244274809160306,"estimatedMarketCap":17027222981.000002,"strategyRank":208,"historyFile":"/data/history/WMG.json"},{"ticker":"ICLR","companyName":"ICON plc Ordinary Shares","sector":"Healthcare","price":201.64999389648438,"change":-1.4600067138671875,"changePercent":-0.7188256164048168,"marketCap":15551589381.0,"volume":1475200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":203.11000061035156,"volume":1263500},{"date":"2026-11-05T00:00:00Z","price":201.64999389648438,"volume":1475200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.195652888313083,"avgDollarVolume":168755831.4159817,"historyDays":277,"eligible":true,"volatility":48.69331187037935,"rsi14":73.1023403237167,"sma200":146.23939987182618,"relativeVolume":1.5589947294082915,"high52":215.47999572753906,"low52":80.08000183105469,"rank":700,"rankUniverse":918,"score":23.773173391494,"estimatedMarketCap":15551589381.0,"strategyRank":209,"historyFile":"/data/history/ICLR.json"},{"ticker":"VRSK","companyName":"Verisk Analytics Inc. Common Stock","sector":"Technology","price":211.47000122070312,"change":13.6199951171875,"changePercent":6.884000352297925,"marketCap":25751366974.0,"volume":2515400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":197.85000610351562,"volume":1861400},{"date":"2026-11-05T00:00:00Z","price":211.47000122070312,"volume":2515400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":15.10450675790269,"avgDollarVolume":231769937.12473068,"historyDays":277,"eligible":true,"volatility":40.03020782177437,"rsi14":65.87927343933683,"sma200":186.02970069885254,"relativeVolume":1.9911618509602096,"high52":225.07000732421875,"low52":156.83999633789062,"rank":518,"rankUniverse":918,"score":43.62050163576881,"estimatedMarketCap":25751366974.0,"strategyRank":210,"historyFile":"/data/history/VRSK.json"},{"ticker":"ABBV","companyName":"AbbVie Inc. Common Stock","sector":"Healthcare","price":288.239990234375,"change":-6.589996337890625,"changePercent":-2.2351852382815007,"marketCap":521146315498.0,"volume":7967200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":294.8299865722656,"volume":8434200},{"date":"2026-11-05T00:00:00Z","price":288.239990234375,"volume":7967200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":49.53,"return90d":14.809206180727363,"avgDollarVolume":1296544234.7934542,"historyDays":277,"eligible":true,"volatility":21.38444950357138,"rsi14":52.85885507193467,"sma200":238.57864936828614,"relativeVolume":1.6593416765402844,"high52":294.8900146484375,"low52":197.3800048828125,"peSource":"https://finance.yahoo.com/quote/ABBV/","peFetchedAt":"2026-11-06T02:49:35.523745+00:00","peStatus":"reported","rank":25,"rankUniverse":918,"score":97.38276990185388,"estimatedMarketCap":521146315498.00006,"strategyRank":211,"historyFile":"/data/history/ABBV.json"},{"ticker":"LNG","companyName":"Cheniere Energy Inc. Common Stock","sector":"Utilities","price":279.57000732421875,"change":-12.449981689453125,"changePercent":-4.2634005060763975,"marketCap":59631626966.0,"volume":2852800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":292.0199890136719,"volume":3817100},{"date":"2026-11-05T00:00:00Z","price":279.57000732421875,"volume":2852800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.61545155087338,"avgDollarVolume":572771834.4029502,"historyDays":277,"eligible":true,"volatility":35.80837573313087,"rsi14":45.49525533095566,"sma200":258.3521502685547,"relativeVolume":1.4169335345288383,"high52":330.32000732421875,"low52":188.8300018310547,"rank":285,"rankUniverse":918,"score":69.02944383860414,"estimatedMarketCap":59631626966.0,"strategyRank":212,"historyFile":"/data/history/LNG.json"},{"ticker":"ERIE","companyName":"Erie Indemnity Company Class A Common Stock","sector":"Financials","price":285.6300048828125,"change":5.670013427734375,"changePercent":2.025294185167237,"marketCap":12931803136.0,"volume":289500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":279.9599914550781,"volume":289200},{"date":"2026-11-05T00:00:00Z","price":285.6300048828125,"volume":289500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.58659284596826,"avgDollarVolume":59971430.67278181,"historyDays":277,"eligible":true,"volatility":34.97822644581595,"rsi14":76.93396227339991,"sma200":244.31850044250487,"relativeVolume":1.2028213228165745,"high52":299.7799987792969,"low52":207.24000549316406,"rank":790,"rankUniverse":918,"score":13.95856052344602,"estimatedMarketCap":12931803136.0,"strategyRank":213,"historyFile":"/data/history/ERIE.json"},{"ticker":"ALC","companyName":"Alcon Inc. Ordinary Shares","sector":"Healthcare","price":76.55000305175781,"change":-0.7599945068359375,"changePercent":-0.9830481578529726,"marketCap":38631807000.0,"volume":2633100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.30999755859375,"volume":3748900},{"date":"2026-11-05T00:00:00Z","price":76.55000305175781,"volume":2633100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.561513620730038,"avgDollarVolume":119632863.87433854,"historyDays":277,"eligible":true,"volatility":28.029170912975683,"rsi14":79.244246214884,"sma200":71.85055002212525,"relativeVolume":1.521167560588457,"high52":87.18000030517578,"low52":62.02000045776367,"rank":392,"rankUniverse":918,"score":57.360959651035984,"estimatedMarketCap":38631807000.0,"strategyRank":214,"historyFile":"/data/history/ALC.json"},{"ticker":"BRK-B","companyName":"Berkshire Hathaway Inc.","sector":"Other","price":572.3300170898438,"change":-6.760009765625,"changePercent":-1.1673504035862425,"marketCap":1277652851832.0,"volume":9815300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":579.0900268554688,"volume":6783400},{"date":"2026-11-05T00:00:00Z","price":572.3300170898438,"volume":9815300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.39,"return90d":14.525558945447713,"avgDollarVolume":2379084508.861481,"historyDays":277,"eligible":true,"volatility":15.891620823515215,"rsi14":74.7331160762502,"sma200":497.29094985961916,"relativeVolume":2.1431461933539873,"high52":579.0900268554688,"low52":465.3999938964844,"peSource":"https://finance.yahoo.com/quote/BRK-B/","peFetchedAt":"2026-11-06T02:49:32.847767+00:00","peStatus":"reported","rank":14,"rankUniverse":918,"score":98.58233369683751,"estimatedMarketCap":1277652851832.0,"strategyRank":215,"historyFile":"/data/history/BRK-B.json"},{"ticker":"CHD","companyName":"Church & Dwight Company Inc. Common Stock","sector":"Consumer Discretionary","price":111.33000183105469,"change":-0.6999969482421875,"changePercent":-0.62482991687004,"marketCap":26442670786.0,"volume":2033200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":112.02999877929688,"volume":2412200},{"date":"2026-11-05T00:00:00Z","price":111.33000183105469,"volume":2033200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.525257565646266,"avgDollarVolume":190802298.1491089,"historyDays":277,"eligible":true,"volatility":21.695634227042703,"rsi14":65.32914782534516,"sma200":98.11379997253418,"relativeVolume":1.0708612178187609,"high52":112.02999877929688,"low52":81.5999984741211,"rank":512,"rankUniverse":918,"score":44.274809160305345,"estimatedMarketCap":26442670786.0,"strategyRank":216,"historyFile":"/data/history/CHD.json"},{"ticker":"LLY","companyName":"Eli Lilly and Company Common Stock","sector":"Healthcare","price":1364.72998046875,"change":-53.260009765625,"changePercent":-3.7560215609718006,"marketCap":1333967046508.0,"volume":4878900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1417.989990234375,"volume":3637300},{"date":"2026-11-05T00:00:00Z","price":1364.72998046875,"volume":4878900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":44.3,"return90d":14.51574937922102,"avgDollarVolume":3092151014.756557,"historyDays":277,"eligible":true,"volatility":31.45243909426813,"rsi14":65.11789614227867,"sma200":1098.3019525146485,"relativeVolume":1.937032868417935,"high52":1417.989990234375,"low52":851.2100219726562,"peSource":"https://finance.yahoo.com/quote/LLY/","peFetchedAt":"2026-11-06T02:49:32.541655+00:00","peStatus":"reported","rank":12,"rankUniverse":918,"score":98.80043620501635,"estimatedMarketCap":1333967046508.0,"strategyRank":217,"historyFile":"/data/history/LLY.json"},{"ticker":"OWL","companyName":"Blue Owl Capital Inc. Class A Common Stock","sector":"Financials","price":9.890000343322754,"change":-0.7599992752075195,"changePercent":-7.136143684786356,"marketCap":16685410348.0,"volume":26397700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":10.649999618530273,"volume":19981200},{"date":"2026-11-05T00:00:00Z","price":9.890000343322754,"volume":26397700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.467592017702135,"avgDollarVolume":204285738.42649913,"historyDays":277,"eligible":true,"volatility":44.495974875279686,"rsi14":62.50000859682999,"sma200":10.207150030136109,"relativeVolume":1.3383058237309249,"high52":16.670000076293945,"low52":8.229999542236328,"rank":675,"rankUniverse":918,"score":26.499454743729554,"estimatedMarketCap":16685410348.000002,"strategyRank":218,"historyFile":"/data/history/OWL.json"},{"ticker":"CDW","companyName":"CDW Corporation Common Stock","sector":"Consumer Discretionary","price":158.38999938964844,"change":-10.360000610351562,"changePercent":-6.139259620949078,"marketCap":21096690638.0,"volume":2766800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":168.75,"volume":3434000},{"date":"2026-11-05T00:00:00Z","price":158.38999938964844,"volume":2766800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.43536969792647,"avgDollarVolume":237607829.59306505,"historyDays":277,"eligible":true,"volatility":52.07150604527144,"rsi14":55.91269662034509,"sma200":133.69515018463136,"relativeVolume":1.711794115365239,"high52":168.75,"low52":99.30000305175781,"rank":588,"rankUniverse":918,"score":35.98691384950927,"estimatedMarketCap":21096690638.0,"strategyRank":219,"historyFile":"/data/history/CDW.json"},{"ticker":"OMC","companyName":"Omnicom Group Inc. Common Stock","sector":"Consumer Discretionary","price":87.08999633789062,"change":-0.42000579833984375,"changePercent":-0.4799517633264361,"marketCap":23876881925.0,"volume":5103000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.51000213623047,"volume":2740000},{"date":"2026-11-05T00:00:00Z","price":87.08999633789062,"volume":5103000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.426482248701621,"avgDollarVolume":221671745.33822197,"historyDays":277,"eligible":true,"volatility":30.407467190109372,"rsi14":64.64781578288031,"sma200":78.34054985046387,"relativeVolume":1.857424637399817,"high52":88.94000244140625,"low52":67.2699966430664,"rank":547,"rankUniverse":918,"score":40.458015267175576,"estimatedMarketCap":23876881925.0,"strategyRank":220,"historyFile":"/data/history/OMC.json"},{"ticker":"MET","companyName":"MetLife Inc. Common Stock","sector":"Financials","price":99.75,"change":-3.1399993896484375,"changePercent":-3.051802321192687,"marketCap":65384221019.0,"volume":4037100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":102.88999938964844,"volume":5410900},{"date":"2026-11-05T00:00:00Z","price":99.75,"volume":4037100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.392205838271877,"avgDollarVolume":300575238.99966043,"historyDays":277,"eligible":true,"volatility":21.80693397056142,"rsi14":47.48630868675422,"sma200":86.17684967041015,"relativeVolume":1.3128773710789154,"high52":103.56999969482422,"low52":67.69999694824219,"rank":267,"rankUniverse":918,"score":70.99236641221374,"estimatedMarketCap":65384221018.99999,"strategyRank":221,"historyFile":"/data/history/MET.json"},{"ticker":"NTNX","companyName":"Nutanix Inc. Class A Common Stock","sector":"Technology","price":58.54999923706055,"change":-5.150001525878906,"changePercent":-8.084774669069027,"marketCap":17373046427.0,"volume":3967200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":63.70000076293945,"volume":2540200},{"date":"2026-11-05T00:00:00Z","price":58.54999923706055,"volume":3967200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.355465555854652,"avgDollarVolume":175181167.6284911,"historyDays":277,"eligible":true,"volatility":36.71524296489957,"rsi14":30.58767373783502,"sma200":52.803025016784666,"relativeVolume":1.5527867190281197,"high52":74.62999725341797,"low52":34.40999984741211,"rank":651,"rankUniverse":918,"score":29.11668484187568,"estimatedMarketCap":17373046427.0,"strategyRank":222,"historyFile":"/data/history/NTNX.json"},{"ticker":"TEM","companyName":"Tempus AI Inc. Class A Common Stock","sector":"Technology","price":70.43000030517578,"change":-5.180000305175781,"changePercent":-6.850945990425772,"marketCap":13791387774.0,"volume":9975200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":75.61000061035156,"volume":5926500},{"date":"2026-11-05T00:00:00Z","price":70.43000030517578,"volume":9975200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.33441891198144,"avgDollarVolume":509191745.35949343,"historyDays":277,"eligible":true,"volatility":94.4921466849501,"rsi14":56.6987326825971,"sma200":57.0930499458313,"relativeVolume":1.3739806718459695,"high52":85.08000183105469,"low52":41.54999923706055,"rank":763,"rankUniverse":918,"score":16.902944383860415,"estimatedMarketCap":13791387774.0,"strategyRank":223,"historyFile":"/data/history/TEM.json"},{"ticker":"ROKU","companyName":"Roku Inc. Class A Common Stock","sector":"Communication Services","price":160.3699951171875,"change":-2.4000091552734375,"changePercent":-1.4744787689850103,"marketCap":24269222182.0,"volume":5111200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":162.77000427246094,"volume":2901700},{"date":"2026-11-05T00:00:00Z","price":160.3699951171875,"volume":5111200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":14.134226308994236,"avgDollarVolume":352963680.49202573,"historyDays":277,"eligible":true,"volatility":15.02629965701226,"rsi14":62.949789759743815,"sma200":128.84212459564208,"relativeVolume":2.258539339634221,"high52":162.77000427246094,"low52":82.93000030517578,"rank":541,"rankUniverse":918,"score":41.1123227917121,"estimatedMarketCap":24269222182.0,"strategyRank":224,"historyFile":"/data/history/ROKU.json"},{"ticker":"BRK-A","companyName":"Berkshire Hathaway Inc.","sector":"Other","price":856700.0,"change":-12601.0,"changePercent":-1.4495554474227013,"marketCap":1278631886064.0,"volume":371,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":869301.0,"volume":300},{"date":"2026-11-05T00:00:00Z","price":856700.0,"volume":371}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.37,"return90d":14.074567243675107,"avgDollarVolume":159500736.5079365,"historyDays":277,"eligible":true,"volatility":16.2067252425143,"rsi14":73.44960930633898,"sma200":745972.78,"relativeVolume":1.815942817185922,"high52":869301.0,"low52":699965.0,"peSource":"https://finance.yahoo.com/quote/BRK-A/","peFetchedAt":"2026-11-06T02:49:32.721637+00:00","peStatus":"reported","rank":13,"rankUniverse":918,"score":98.69138495092693,"estimatedMarketCap":1278631886064.0,"strategyRank":225,"historyFile":"/data/history/BRK-A.json"},{"ticker":"DLTR","companyName":"Dollar Tree Inc. Common Stock","sector":"Consumer Discretionary","price":137.94000244140625,"change":-9.05999755859375,"changePercent":-6.163263645301875,"marketCap":27581653953.0,"volume":3861600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":147.0,"volume":3767300},{"date":"2026-11-05T00:00:00Z","price":137.94000244140625,"volume":3861600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.858853243134984,"avgDollarVolume":299051732.8007895,"historyDays":277,"eligible":true,"volatility":42.45360270780977,"rsi14":61.907241154064586,"sma200":116.75739986419677,"relativeVolume":1.5955768928065481,"high52":147.0,"low52":86.80000305175781,"rank":497,"rankUniverse":918,"score":45.910577971646674,"estimatedMarketCap":27581653953.0,"strategyRank":226,"historyFile":"/data/history/DLTR.json"},{"ticker":"SPGI","companyName":"S&P Global Inc. Common Stock","sector":"Financials","price":472.4100036621094,"change":-9.279998779296875,"changePercent":-1.9265500077356723,"marketCap":139641931000.0,"volume":1933400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":481.69000244140625,"volume":2614600},{"date":"2026-11-05T00:00:00Z","price":472.4100036621094,"volume":1933400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.841965026974702,"avgDollarVolume":801148875.0551739,"historyDays":277,"eligible":true,"volatility":25.547456237992694,"rsi14":73.18154285474209,"sma200":416.38500747680666,"relativeVolume":1.0258102821723183,"high52":516.8873901367188,"low52":369.68780517578125,"rank":116,"rankUniverse":918,"score":87.45910577971647,"estimatedMarketCap":139641931000.0,"strategyRank":227,"historyFile":"/data/history/SPGI.json"},{"ticker":"NTR","companyName":"Nutrien Ltd. Common Shares","sector":"Industrials","price":72.20999908447266,"change":0.1399993896484375,"changePercent":0.19425473878347255,"marketCap":34735018132.0,"volume":3543400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.06999969482422,"volume":3439800},{"date":"2026-11-05T00:00:00Z","price":72.20999908447266,"volume":3543400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.591315763922985,"avgDollarVolume":188410984.5783294,"historyDays":277,"eligible":true,"volatility":28.111621935097524,"rsi14":53.439529927042784,"sma200":71.16239995956421,"relativeVolume":1.3627679486036821,"high52":83.94000244140625,"low52":54.0,"rank":424,"rankUniverse":918,"score":53.87131952017448,"estimatedMarketCap":34735018132.0,"strategyRank":228,"historyFile":"/data/history/NTR.json"},{"ticker":"TSCO","companyName":"Tractor Supply Company Common Stock","sector":"Consumer Discretionary","price":36.61000061035156,"change":0.029998779296875,"changePercent":0.0820086872478143,"marketCap":19059648211.0,"volume":10732700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.58000183105469,"volume":11449100},{"date":"2026-11-05T00:00:00Z","price":36.61000061035156,"volume":10732700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.484198745028397,"avgDollarVolume":396564947.59163326,"historyDays":277,"eligible":true,"volatility":33.63536381456325,"rsi14":65.33333152488487,"sma200":37.77869990348816,"relativeVolume":0.9121241565692395,"high52":56.18000030517578,"low52":29.139999389648438,"rank":614,"rankUniverse":918,"score":33.151581243184296,"estimatedMarketCap":19059648211.0,"strategyRank":229,"historyFile":"/data/history/TSCO.json"},{"ticker":"PM","companyName":"Philip Morris International Inc Common Stock","sector":"Healthcare","price":201.5,"change":-9.779998779296875,"changePercent":-4.6289278851771805,"marketCap":329312761295.0,"volume":9027600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":211.27999877929688,"volume":4471300},{"date":"2026-11-05T00:00:00Z","price":201.5,"volume":9027600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":29.42,"return90d":13.399739564101342,"avgDollarVolume":873239245.6069462,"historyDays":277,"eligible":true,"volatility":25.420976512931055,"rsi14":45.05347719034126,"sma200":182.61699996948244,"relativeVolume":2.008882703664981,"high52":211.27999877929688,"low52":147.80999755859375,"peSource":"https://finance.yahoo.com/quote/PM/","peFetchedAt":"2026-11-06T02:49:38.252993+00:00","peStatus":"reported","rank":38,"rankUniverse":918,"score":95.96510359869139,"estimatedMarketCap":329312761295.0,"strategyRank":230,"historyFile":"/data/history/PM.json"},{"ticker":"WSM","companyName":"Williams-Sonoma Inc. Common Stock (DE)","sector":"Consumer Discretionary","price":258.6099853515625,"change":-11.470001220703125,"changePercent":-4.2468904735501685,"marketCap":31809799044.0,"volume":1054500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":270.0799865722656,"volume":998200},{"date":"2026-11-05T00:00:00Z","price":258.6099853515625,"volume":1054500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.350862270414243,"avgDollarVolume":265271569.47786847,"historyDays":277,"eligible":true,"volatility":30.855563619274413,"rsi14":55.12928573572144,"sma200":215.4288999938965,"relativeVolume":0.9461736321582389,"high52":270.0799865722656,"low52":168.63999938964844,"rank":451,"rankUniverse":918,"score":50.92693565976009,"estimatedMarketCap":31809799044.0,"strategyRank":231,"historyFile":"/data/history/WSM.json"},{"ticker":"PG","companyName":"Procter & Gamble Company (The) Common Stock","sector":"Consumer Discretionary","price":167.10000610351562,"change":-0.220001220703125,"changePercent":-0.13148530425104443,"marketCap":387811475487.0,"volume":16244600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":167.32000732421875,"volume":13960000},{"date":"2026-11-05T00:00:00Z","price":167.10000610351562,"volume":16244600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":25.17,"return90d":13.341934752036133,"avgDollarVolume":1405077234.7232878,"historyDays":277,"eligible":true,"volatility":20.696901606116068,"rsi14":61.35363604092731,"sma200":149.31285049438478,"relativeVolume":1.7468355337833803,"high52":167.32000732421875,"low52":138.0399932861328,"peSource":"https://finance.yahoo.com/quote/PG/","peFetchedAt":"2026-11-06T02:49:36.766598+00:00","peStatus":"reported","rank":31,"rankUniverse":918,"score":96.72846237731734,"estimatedMarketCap":387811475487.0,"strategyRank":232,"historyFile":"/data/history/PG.json"},{"ticker":"ZTS","companyName":"Zoetis Inc. Class A Common Stock","sector":"Healthcare","price":82.11000061035156,"change":-7.089996337890625,"changePercent":-7.948426659705554,"marketCap":36859545298.0,"volume":10086100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.19999694824219,"volume":9174600},{"date":"2026-11-05T00:00:00Z","price":82.11000061035156,"volume":10086100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.333338949635042,"avgDollarVolume":353135512.2106159,"historyDays":277,"eligible":true,"volatility":36.33007658926579,"rsi14":55.145126776538035,"sma200":92.72180011749268,"relativeVolume":2.1629197687527575,"high52":131.10000610351562,"low52":69.0999984741211,"rank":412,"rankUniverse":918,"score":55.17993456924755,"estimatedMarketCap":36859545298.0,"strategyRank":233,"historyFile":"/data/history/ZTS.json"},{"ticker":"MAR","companyName":"Marriott International Class A Common Stock","sector":"Consumer Discretionary","price":417.2799987792969,"change":-7.589996337890625,"changePercent":-1.7864279485768741,"marketCap":109405893153.0,"volume":2828700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":424.8699951171875,"volume":1801000},{"date":"2026-11-05T00:00:00Z","price":417.2799987792969,"volume":2828700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.292786294929781,"avgDollarVolume":555117383.6109464,"historyDays":277,"eligible":true,"volatility":21.54443812841412,"rsi14":68.10355940077744,"sma200":357.97180023193357,"relativeVolume":1.8569688393534456,"high52":424.8699951171875,"low52":281.1400146484375,"rank":149,"rankUniverse":918,"score":83.86041439476554,"estimatedMarketCap":109405893153.0,"strategyRank":234,"historyFile":"/data/history/MAR.json"},{"ticker":"IMO","companyName":"Imperial Oil Limited Common Stock","sector":"Energy","price":125.68000030517578,"change":-1.7900009155273438,"changePercent":-1.404252685640217,"marketCap":60167343764.0,"volume":722100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":127.47000122070312,"volume":722000},{"date":"2026-11-05T00:00:00Z","price":125.68000030517578,"volume":722100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.235429069416638,"avgDollarVolume":75418157.48649476,"historyDays":277,"eligible":true,"volatility":31.500657838586676,"rsi14":39.15219349002845,"sma200":124.59835010528565,"relativeVolume":1.2444857215545848,"high52":138.3300018310547,"low52":83.72000122070312,"rank":282,"rankUniverse":918,"score":69.3565976008724,"estimatedMarketCap":60167343764.0,"strategyRank":235,"historyFile":"/data/history/IMO.json"},{"ticker":"DRI","companyName":"Darden Restaurants Inc. Common Stock","sector":"Consumer Discretionary","price":228.6699981689453,"change":-1.94000244140625,"changePercent":-0.8412481836311048,"marketCap":26091958887.0,"volume":1039000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":230.61000061035156,"volume":1140600},{"date":"2026-11-05T00:00:00Z","price":228.6699981689453,"volume":1039000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.230998576123376,"avgDollarVolume":233508833.47117105,"historyDays":277,"eligible":true,"volatility":30.247955776536116,"rsi14":64.95870530793069,"sma200":205.9971501159668,"relativeVolume":0.9444023632782911,"high52":230.61000061035156,"low52":169.2100067138672,"rank":515,"rankUniverse":918,"score":43.94765539803708,"estimatedMarketCap":26091958887.0,"strategyRank":236,"historyFile":"/data/history/DRI.json"},{"ticker":"EXPD","companyName":"Expeditors International of Washington Inc. Common Stock","sector":"Industrials","price":188.8699951171875,"change":-8.82000732421875,"changePercent":-4.461534329148953,"marketCap":25697846063.0,"volume":1627900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":197.69000244140625,"volume":2575200},{"date":"2026-11-05T00:00:00Z","price":188.8699951171875,"volume":1627900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.22462555090258,"avgDollarVolume":203890821.82578436,"historyDays":277,"eligible":true,"volatility":22.23036962408384,"rsi14":39.416707038676385,"sma200":167.61010025024413,"relativeVolume":1.5331443768247235,"high52":204.30999755859375,"low52":134.5399932861328,"rank":519,"rankUniverse":918,"score":43.51145038167939,"estimatedMarketCap":25697846063.0,"strategyRank":237,"historyFile":"/data/history/EXPD.json"},{"ticker":"ILMN","companyName":"Illumina Inc. Common Stock","sector":"Healthcare","price":208.0,"change":-18.539993286132812,"changePercent":-8.183982447070948,"marketCap":34252848000.0,"volume":4234700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":226.5399932861328,"volume":3035800},{"date":"2026-11-05T00:00:00Z","price":208.0,"volume":4234700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.111099402020422,"avgDollarVolume":686947959.1150677,"historyDays":277,"eligible":true,"volatility":69.59791782687333,"rsi14":32.930641077437215,"sma200":177.66814990997315,"relativeVolume":1.502581781767349,"high52":293.69000244140625,"low52":114.44000244140625,"rank":428,"rankUniverse":918,"score":53.43511450381679,"estimatedMarketCap":34252848000.0,"strategyRank":238,"historyFile":"/data/history/ILMN.json"},{"ticker":"CUBE","companyName":"CubeSmart Common Shares","sector":"Real Estate","price":45.369998931884766,"change":-0.5200004577636719,"changePercent":-1.1331454885156744,"marketCap":10251949306.0,"volume":2153200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.88999938964844,"volume":2446100},{"date":"2026-11-05T00:00:00Z","price":45.369998931884766,"volume":2153200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":13.057557249687957,"avgDollarVolume":94094485.09720697,"historyDays":277,"eligible":true,"volatility":21.69685185778544,"rsi14":83.09127415645325,"sma200":39.705049991607666,"relativeVolume":0.9092369068748627,"high52":45.88999938964844,"low52":35.36000061035156,"rank":907,"rankUniverse":918,"score":1.1995637949836424,"estimatedMarketCap":10251949306.0,"strategyRank":239,"historyFile":"/data/history/CUBE.json"},{"ticker":"CPRT","companyName":"Copart Inc. (DE) Common Stock","sector":"Consumer Discretionary","price":32.47999954223633,"change":-0.1399993896484375,"changePercent":-0.4291826923133124,"marketCap":30218450882.0,"volume":17762800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.619998931884766,"volume":11951000},{"date":"2026-11-05T00:00:00Z","price":32.47999954223633,"volume":17762800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.8169451523666,"avgDollarVolume":329286266.1244589,"historyDays":277,"eligible":true,"volatility":41.279870327631244,"rsi14":77.21368994525436,"sma200":32.18810011863709,"relativeVolume":1.613291700299244,"high52":41.93000030517578,"low52":26.270000457763672,"rank":464,"rankUniverse":918,"score":49.5092693565976,"estimatedMarketCap":30218450882.0,"strategyRank":240,"historyFile":"/data/history/CPRT.json"},{"ticker":"RACE","companyName":"Ferrari N.V. Common Shares","sector":"Industrials","price":422.3999938964844,"change":-10.050018310546875,"changePercent":-2.3239722573381583,"marketCap":101169313728.0,"volume":726000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":432.45001220703125,"volume":961200},{"date":"2026-11-05T00:00:00Z","price":422.3999938964844,"volume":726000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.742216881370073,"avgDollarVolume":170061832.87217882,"historyDays":277,"eligible":true,"volatility":24.150084171645638,"rsi14":65.39936614187809,"sma200":370.66349990844725,"relativeVolume":1.7354910926027813,"high52":436.5400085449219,"low52":314.6300048828125,"rank":169,"rankUniverse":918,"score":81.6793893129771,"estimatedMarketCap":101169313728.0,"strategyRank":241,"historyFile":"/data/history/RACE.json"},{"ticker":"CVE","companyName":"Cenovus Energy Inc Common Stock","sector":"Energy","price":27.610000610351562,"change":-0.779998779296875,"changePercent":-2.747442043205106,"marketCap":53231250000.0,"volume":13408400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":28.389999389648438,"volume":12789100},{"date":"2026-11-05T00:00:00Z","price":27.610000610351562,"volume":13408400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.693880042251271,"avgDollarVolume":219856170.9447679,"historyDays":277,"eligible":true,"volatility":37.80643391998738,"rsi14":25.392441758071442,"sma200":27.72599994659424,"relativeVolume":1.9331948310166465,"high52":33.91999816894531,"low52":15.850000381469727,"rank":307,"rankUniverse":918,"score":66.63031624863686,"estimatedMarketCap":53231250000.0,"strategyRank":242,"historyFile":"/data/history/CVE.json"},{"ticker":"MSCI","companyName":"MSCI Inc. Common Stock","sector":"Consumer Discretionary","price":655.9099731445312,"change":-18.3900146484375,"changePercent":-2.7272749490370507,"marketCap":48212450000.0,"volume":1049100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":674.2999877929688,"volume":1048700},{"date":"2026-11-05T00:00:00Z","price":655.9099731445312,"volume":1049100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.693493484675923,"avgDollarVolume":343768181.58821225,"historyDays":277,"eligible":true,"volatility":27.103606504333932,"rsi14":74.6858356926746,"sma200":574.6394996643066,"relativeVolume":1.7534309446936756,"high52":674.2999877929688,"low52":511.8399963378906,"rank":335,"rankUniverse":918,"score":63.57688113413304,"estimatedMarketCap":48212450000.0,"strategyRank":243,"historyFile":"/data/history/MSCI.json"},{"ticker":"SNY","companyName":"Sanofi ADS","sector":"Healthcare","price":46.90999984741211,"change":-0.5600013732910156,"changePercent":-1.179695299958794,"marketCap":115772408494.0,"volume":7110100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":47.470001220703125,"volume":5483100},{"date":"2026-11-05T00:00:00Z","price":46.90999984741211,"volume":7110100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.683157924155974,"avgDollarVolume":140838123.24193925,"historyDays":277,"eligible":true,"volatility":23.785694583131487,"rsi14":77.34374560208802,"sma200":44.321500091552736,"relativeVolume":2.159738769448851,"high52":52.34000015258789,"low52":39.119998931884766,"rank":144,"rankUniverse":918,"score":84.40567066521265,"estimatedMarketCap":115772408494.0,"strategyRank":244,"historyFile":"/data/history/SNY.json"},{"ticker":"EOG","companyName":"EOG Resources Inc. Common Stock","sector":"Energy","price":144.88999938964844,"change":-2.1699981689453125,"changePercent":-1.4755869746840622,"marketCap":77137260623.0,"volume":5265300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":147.05999755859375,"volume":5096500},{"date":"2026-11-05T00:00:00Z","price":144.88999938964844,"volume":5265300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.675949541927789,"avgDollarVolume":441696393.83937293,"historyDays":277,"eligible":true,"volatility":31.38575421220186,"rsi14":30.97447426184239,"sma200":137.9456498336792,"relativeVolume":1.7674986758968467,"high52":165.5399932861328,"low52":101.77999877929688,"rank":234,"rankUniverse":918,"score":74.59105779716467,"estimatedMarketCap":77137260623.0,"strategyRank":245,"historyFile":"/data/history/EOG.json"},{"ticker":"CAH","companyName":"Cardinal Health Inc. Common Stock","sector":"Healthcare","price":267.82000732421875,"change":5.8900146484375,"changePercent":2.2486980541125634,"marketCap":60652339236.0,"volume":2997100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":261.92999267578125,"volume":2456800},{"date":"2026-11-05T00:00:00Z","price":267.82000732421875,"volume":2997100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.661957743963793,"avgDollarVolume":426124757.2536408,"historyDays":277,"eligible":true,"volatility":24.73626022600312,"rsi14":63.732551368235875,"sma200":223.11529998779298,"relativeVolume":1.6790207439656828,"high52":267.82000732421875,"low52":182.5,"rank":280,"rankUniverse":918,"score":69.57470010905125,"estimatedMarketCap":60652339236.0,"strategyRank":246,"historyFile":"/data/history/CAH.json"},{"ticker":"MDLZ","companyName":"Mondelez International Inc. Class A Common Stock","sector":"Consumer Staples","price":66.81999969482422,"change":-0.55999755859375,"changePercent":-0.8311035639962716,"marketCap":85292189977.0,"volume":12642100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":67.37999725341797,"volume":9715000},{"date":"2026-11-05T00:00:00Z","price":66.81999969482422,"volume":12642100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.586354528653176,"avgDollarVolume":482074976.89111495,"historyDays":277,"eligible":true,"volatility":23.703126683824603,"rsi14":58.64528077706539,"sma200":60.56810009002685,"relativeVolume":1.6335227977758149,"high52":67.37999725341797,"low52":51.5099983215332,"rank":211,"rankUniverse":918,"score":77.09923664122137,"estimatedMarketCap":85292189977.0,"strategyRank":247,"historyFile":"/data/history/MDLZ.json"},{"ticker":"OTIS","companyName":"Otis Worldwide Corporation Common Stock ","sector":"Technology","price":79.48999786376953,"change":-0.3000030517578125,"changePercent":-0.37599078620819126,"marketCap":30376891832.0,"volume":9636700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":79.79000091552734,"volume":5707100},{"date":"2026-11-05T00:00:00Z","price":79.48999786376953,"volume":9636700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.528310518952201,"avgDollarVolume":315259055.0778828,"historyDays":277,"eligible":true,"volatility":25.643610402584393,"rsi14":72.49173026250764,"sma200":76.07359977722167,"relativeVolume":2.1579977620683377,"high52":93.62000274658203,"low52":64.05000305175781,"rank":463,"rankUniverse":918,"score":49.61832061068702,"estimatedMarketCap":30376891832.0,"strategyRank":248,"historyFile":"/data/history/OTIS.json"},{"ticker":"CRWD","companyName":"CrowdStrike Holdings Inc. Class A Common Stock","sector":"Technology","price":217.1999969482422,"change":-23.800003051757812,"changePercent":-9.875519938488718,"marketCap":246768296922.0,"volume":17764500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":241.0,"volume":8906800},{"date":"2026-11-05T00:00:00Z","price":217.1999969482422,"volume":17764500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":4344.0,"return90d":12.431089211451107,"avgDollarVolume":2361496352.7525887,"historyDays":277,"eligible":true,"volatility":72.48367977793903,"rsi14":44.97781947728749,"sma200":169.7186248397827,"relativeVolume":1.769275447641129,"high52":278.8599853515625,"low52":87.5625,"peSource":"https://finance.yahoo.com/quote/CRWD/","peFetchedAt":"2026-11-06T02:49:42.956516+00:00","peStatus":"reported","rank":61,"rankUniverse":918,"score":93.45692475463468,"estimatedMarketCap":246768296922.0,"strategyRank":249,"historyFile":"/data/history/CRWD.json"},{"ticker":"DPZ","companyName":"Domino's Pizza Inc Common Stock","sector":"Consumer Discretionary","price":341.6300048828125,"change":0.94000244140625,"changePercent":0.2759113665414592,"marketCap":11207357319.0,"volume":771800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":340.69000244140625,"volume":901700},{"date":"2026-11-05T00:00:00Z","price":341.6300048828125,"volume":771800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.311793381804836,"avgDollarVolume":256935411.58529615,"historyDays":277,"eligible":true,"volatility":33.25557684671117,"rsi14":74.89810583726415,"sma200":341.2790496826172,"relativeVolume":0.9579606440071556,"high52":438.4200134277344,"low52":283.0299987792969,"rank":864,"rankUniverse":918,"score":5.888767720828789,"estimatedMarketCap":11207357319.0,"strategyRank":250,"historyFile":"/data/history/DPZ.json"},{"ticker":"IBN","companyName":"ICICI Bank Limited Common Stock","sector":"Financials","price":32.529998779296875,"change":1.269998550415039,"changePercent":4.062695269085959,"marketCap":111912559469.0,"volume":20773700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":31.260000228881836,"volume":7563300},{"date":"2026-11-05T00:00:00Z","price":32.529998779296875,"volume":20773700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.288572835075296,"avgDollarVolume":158385079.94827694,"historyDays":277,"eligible":true,"volatility":22.756303730360806,"rsi14":68.8988148034195,"sma200":28.524600009918213,"relativeVolume":3.857655234781009,"high52":32.529998779296875,"low52":25.200000762939453,"rank":147,"rankUniverse":918,"score":84.07851690294439,"estimatedMarketCap":111912559469.0,"strategyRank":251,"historyFile":"/data/history/IBN.json"},{"ticker":"ACGL","companyName":"Arch Capital Group Ltd. Common Stock","sector":"Financials","price":110.56999969482422,"change":-0.1100006103515625,"changePercent":-0.09938616737283912,"marketCap":37767239666.0,"volume":2106800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":110.68000030517578,"volume":2297000},{"date":"2026-11-05T00:00:00Z","price":110.56999969482422,"volume":2106800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.196850604614973,"avgDollarVolume":284647880.5098519,"historyDays":277,"eligible":true,"volatility":20.167411798790187,"rsi14":70.98377237951162,"sma200":97.15949970245362,"relativeVolume":0.7257006543030526,"high52":110.68000030517578,"low52":87.55000305175781,"rank":401,"rankUniverse":918,"score":56.37949836423119,"estimatedMarketCap":37767239666.0,"strategyRank":252,"historyFile":"/data/history/ACGL.json"},{"ticker":"KYMR","companyName":"Kymera Therapeutics Inc. Common Stock","sector":"Healthcare","price":128.1199951171875,"change":-8.1300048828125,"changePercent":-5.966976060779816,"marketCap":11631852841.0,"volume":1728800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":136.25,"volume":1823300},{"date":"2026-11-05T00:00:00Z","price":128.1199951171875,"volume":1728800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.189140578746382,"avgDollarVolume":98277674.54431927,"historyDays":277,"eligible":true,"volatility":42.60359520659139,"rsi14":75.45810474836486,"sma200":97.61604984283447,"relativeVolume":2.055609240525442,"high52":136.25,"low52":58.65999984741211,"rank":846,"rankUniverse":918,"score":7.851690294438386,"estimatedMarketCap":11631852841.0,"strategyRank":253,"historyFile":"/data/history/KYMR.json"},{"ticker":"NUE","companyName":"Nucor Corporation Common Stock","sector":"Industrials","price":245.67999267578125,"change":-22.230010986328125,"changePercent":-8.297566601643148,"marketCap":60782262357.0,"volume":3280700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":267.9100036621094,"volume":2336700},{"date":"2026-11-05T00:00:00Z","price":245.67999267578125,"volume":3280700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.172398814381946,"avgDollarVolume":352746954.9863301,"historyDays":277,"eligible":true,"volatility":36.670808988072004,"rsi14":42.49114169444494,"sma200":225.79900009155273,"relativeVolume":2.375086903611398,"high52":277.6499938964844,"low52":142.66000366210938,"rank":279,"rankUniverse":918,"score":69.68375136314067,"estimatedMarketCap":60782262357.0,"strategyRank":254,"historyFile":"/data/history/NUE.json"},{"ticker":"GFI","companyName":"Gold Fields Limited American Depositary Shares","sector":"Materials","price":37.83000183105469,"change":1.0800018310546875,"changePercent":2.9387804926658267,"marketCap":32892141077.0,"volume":5386600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.75,"volume":4384500},{"date":"2026-11-05T00:00:00Z","price":37.83000183105469,"volume":5386600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.155358269970872,"avgDollarVolume":151887803.7704286,"historyDays":277,"eligible":true,"volatility":54.8023188311162,"rsi14":50.79696241188261,"sma200":42.369899940490725,"relativeVolume":1.422423397511399,"high52":61.5099983215332,"low52":31.25,"rank":440,"rankUniverse":918,"score":52.12649945474373,"estimatedMarketCap":32892141076.999996,"strategyRank":255,"historyFile":"/data/history/GFI.json"},{"ticker":"CRCL","companyName":"Circle Internet Group Inc. Class A Common Stock","sector":"Financials","price":69.4800033569336,"change":-6.6399993896484375,"changePercent":-8.72306772209962,"marketCap":19325032062.0,"volume":17443900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":76.12000274658203,"volume":14524600},{"date":"2026-11-05T00:00:00Z","price":69.4800033569336,"volume":17443900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":12.154967717932363,"avgDollarVolume":1105733207.0331633,"historyDays":277,"eligible":true,"volatility":83.58402271488742,"rsi14":34.55383302170104,"sma200":86.02479991912841,"relativeVolume":1.3487397603341054,"high52":132.83999633789062,"low52":50.22999954223633,"rank":608,"rankUniverse":918,"score":33.80588876772083,"estimatedMarketCap":19325032062.0,"strategyRank":256,"historyFile":"/data/history/CRCL.json"},{"ticker":"AIZ","companyName":"Assurant Inc. Common Stock","sector":"Financials","price":306.8699951171875,"change":-1.649993896484375,"changePercent":-0.5348093981720092,"marketCap":15217368595.0,"volume":494000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":308.5199890136719,"volume":882600},{"date":"2026-11-05T00:00:00Z","price":306.8699951171875,"volume":494000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.939147413676032,"avgDollarVolume":103519355.09997171,"historyDays":277,"eligible":true,"volatility":20.232373151346316,"rsi14":75.02122876637208,"sma200":255.85209892272948,"relativeVolume":1.3417315502211646,"high52":308.5199890136719,"low52":211.86000061035156,"rank":710,"rankUniverse":918,"score":22.68266085059978,"estimatedMarketCap":15217368595.0,"strategyRank":257,"historyFile":"/data/history/AIZ.json"},{"ticker":"BMY","companyName":"Bristol-Myers Squibb Company Common Stock","sector":"Healthcare","price":63.130001068115234,"change":-1.0600013732910156,"changePercent":-1.6513496385338278,"marketCap":131209869492.0,"volume":9015500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":64.19000244140625,"volume":14122800},{"date":"2026-11-05T00:00:00Z","price":63.130001068115234,"volume":9015500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.85330014916115,"avgDollarVolume":688695182.1186247,"historyDays":277,"eligible":true,"volatility":28.511900430298105,"rsi14":60.43209665778534,"sma200":60.10535005569458,"relativeVolume":0.8192744303535272,"high52":68.08999633789062,"low52":45.790000915527344,"rank":124,"rankUniverse":918,"score":86.58669574700109,"estimatedMarketCap":131209869492.0,"strategyRank":258,"historyFile":"/data/history/BMY.json"},{"ticker":"RNR","companyName":"RenaissanceRe Holdings Ltd. Common Stock","sector":"Financials","price":354.2300109863281,"change":0.57000732421875,"changePercent":0.1611738161840126,"marketCap":14291127928.0,"volume":541000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":353.6600036621094,"volume":451800},{"date":"2026-11-05T00:00:00Z","price":354.2300109863281,"volume":541000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.800913735828766,"avgDollarVolume":121940222.70139664,"historyDays":277,"eligible":true,"volatility":21.28753034816148,"rsi14":52.19621230284832,"sma200":311.92030059814454,"relativeVolume":1.483753286781479,"high52":362.5899963378906,"low52":254.92999267578125,"rank":741,"rankUniverse":918,"score":19.302071973827697,"estimatedMarketCap":14291127928.0,"strategyRank":259,"historyFile":"/data/history/RNR.json"},{"ticker":"JHX","companyName":"James Hardie Industries plc. Ordinary Shares","sector":"Industrials","price":28.65999984741211,"change":-0.8600006103515625,"changePercent":-2.9132811552019633,"marketCap":17137023846.0,"volume":12424700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.520000457763672,"volume":12705100},{"date":"2026-11-05T00:00:00Z","price":28.65999984741211,"volume":12424700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.474137954058051,"avgDollarVolume":250527288.22609735,"historyDays":277,"eligible":true,"volatility":36.77339192275221,"rsi14":67.617855611435,"sma200":24.435650014877318,"relativeVolume":1.3487500015076934,"high52":31.079999923706055,"low52":16.690000534057617,"rank":658,"rankUniverse":918,"score":28.353326063249728,"estimatedMarketCap":17137023846.000002,"strategyRank":260,"historyFile":"/data/history/JHX.json"},{"ticker":"TRU","companyName":"TransUnion Common Stock","sector":"Financials","price":82.91000366210938,"change":0.7800064086914062,"changePercent":0.9497217031246619,"marketCap":15662191000.0,"volume":3652500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":82.12999725341797,"volume":2839900},{"date":"2026-11-05T00:00:00Z","price":82.91000366210938,"volume":3652500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.333425947440269,"avgDollarVolume":208407537.19366163,"historyDays":277,"eligible":true,"volatility":45.28362436694396,"rsi14":64.51825183772799,"sma200":74.02310028076172,"relativeVolume":1.3107154473119247,"high52":87.97000122070312,"low52":61.119998931884766,"rank":694,"rankUniverse":918,"score":24.427480916030536,"estimatedMarketCap":15662191000.0,"strategyRank":261,"historyFile":"/data/history/TRU.json"},{"ticker":"BSP","companyName":"Bending Spoons S.p.A. Ordinary Shares","sector":"Technology","price":45.09000015258789,"change":-1.4900016784667969,"changePercent":-3.1988012449441716,"marketCap":32348845794.0,"volume":1882200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":46.58000183105469,"volume":2596200},{"date":"2026-11-05T00:00:00Z","price":45.09000015258789,"volume":1882200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.333333710093552,"avgDollarVolume":116563624.97198923,"historyDays":90,"eligible":false,"volatility":115.98758772410417,"rsi14":44.05048056257629,"sma200":null,"relativeVolume":0.6944309587043539,"high52":55.77000045776367,"low52":31.780000686645508,"rank":448,"rankUniverse":918,"score":51.25408942202835,"estimatedMarketCap":32348845794.0,"strategyRank":262,"historyFile":"/data/history/BSP.json"},{"ticker":"HMY","companyName":"Harmony Gold Mining Company Limited","sector":"Materials","price":16.899999618530273,"change":0.48999977111816406,"changePercent":2.9859827889970214,"marketCap":10449871032.0,"volume":6939500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.40999984741211,"volume":5808800},{"date":"2026-11-05T00:00:00Z","price":16.899999618530273,"volume":6939500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.330693536073522,"avgDollarVolume":69766827.6321184,"historyDays":277,"eligible":true,"volatility":56.35434347569224,"rsi14":48.307683910848816,"sma200":17.7694500207901,"relativeVolume":1.8641707782264925,"high52":26.040000915527344,"low52":13.319999694824219,"rank":901,"rankUniverse":918,"score":1.8538713195201746,"estimatedMarketCap":10449871032.0,"strategyRank":263,"historyFile":"/data/history/HMY.json"},{"ticker":"HLT","companyName":"Hilton Worldwide Holdings Inc. Common Stock ","sector":"Consumer Discretionary","price":369.6400146484375,"change":-6.889984130859375,"changePercent":-1.8298632653962699,"marketCap":83779564788.0,"volume":2717000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":376.5299987792969,"volume":2008400},{"date":"2026-11-05T00:00:00Z","price":369.6400146484375,"volume":2717000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.297127569212195,"avgDollarVolume":599505448.3019632,"historyDays":277,"eligible":true,"volatility":23.9098445336866,"rsi14":65.36342310907627,"sma200":322.2881004333496,"relativeVolume":1.4952253001439573,"high52":376.5299987792969,"low52":264.32000732421875,"rank":216,"rankUniverse":918,"score":76.55398037077427,"estimatedMarketCap":83779564788.0,"strategyRank":264,"historyFile":"/data/history/HLT.json"},{"ticker":"SOLV","companyName":"Solventum Corporation Common Stock","sector":"Healthcare","price":87.18000030517578,"change":-2.1699981689453125,"changePercent":-2.4286493631825,"marketCap":15209490186.0,"volume":1880600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.3499984741211,"volume":2168000},{"date":"2026-11-05T00:00:00Z","price":87.18000030517578,"volume":1880600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.269945121914994,"avgDollarVolume":90297801.77008007,"historyDays":277,"eligible":true,"volatility":25.658562164242788,"rsi14":52.89152556237483,"sma200":78.5021999168396,"relativeVolume":1.8238998745352804,"high52":92.44000244140625,"low52":62.4900016784668,"rank":711,"rankUniverse":918,"score":22.57360959651036,"estimatedMarketCap":15209490186.0,"strategyRank":265,"historyFile":"/data/history/SOLV.json"},{"ticker":"UL","companyName":"Unilever PLC American Depositary Shares (each representing One Ordinary Share)","sector":"Consumer Discretionary","price":67.70999908447266,"change":0.7900009155273438,"changePercent":1.1805154470161838,"marketCap":144167585860.0,"volume":5586800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":66.91999816894531,"volume":5272900},{"date":"2026-11-05T00:00:00Z","price":67.70999908447266,"volume":5586800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.200525148935458,"avgDollarVolume":229721123.2683636,"historyDays":277,"eligible":true,"volatility":21.599919237091715,"rsi14":55.31183752696955,"sma200":62.600649948120115,"relativeVolume":1.5496020643257065,"high52":74.58999633789062,"low52":55.04999923706055,"rank":110,"rankUniverse":918,"score":88.113413304253,"estimatedMarketCap":144167585860.0,"strategyRank":266,"historyFile":"/data/history/UL.json"},{"ticker":"RS","companyName":"Reliance Inc. Common Stock","sector":"Industrials","price":414.0400085449219,"change":-27.910003662109375,"changePercent":-6.315194680667857,"marketCap":22513777125.0,"volume":539800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":441.95001220703125,"volume":408700},{"date":"2026-11-05T00:00:00Z","price":414.0400085449219,"volume":539800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.181529358459684,"avgDollarVolume":127441742.95349121,"historyDays":277,"eligible":true,"volatility":27.936544336443593,"rsi14":51.640935803123995,"sma200":370.9601992797852,"relativeVolume":1.716366536116607,"high52":448.0799865722656,"low52":265.92999267578125,"rank":566,"rankUniverse":918,"score":38.38604143947656,"estimatedMarketCap":22513777125.0,"strategyRank":267,"historyFile":"/data/history/RS.json"},{"ticker":"AFG","companyName":"American Financial Group Inc. Common Stock","sector":"Financials","price":156.35000610351562,"change":1.5800018310546875,"changePercent":1.0208708324858762,"marketCap":12833755293.0,"volume":619400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":154.77000427246094,"volume":793100},{"date":"2026-11-05T00:00:00Z","price":156.35000610351562,"volume":619400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.107166534413704,"avgDollarVolume":56344805.82721044,"historyDays":277,"eligible":true,"volatility":15.317746228580315,"rsi14":66.75948961780841,"sma200":136.88479976654054,"relativeVolume":1.5954910090032628,"high52":156.35000610351562,"low52":124.18000030517578,"rank":795,"rankUniverse":918,"score":13.413304252998909,"estimatedMarketCap":12833755293.0,"strategyRank":268,"historyFile":"/data/history/AFG.json"},{"ticker":"ROST","companyName":"Ross Stores Inc. Common Stock","sector":"Consumer Discretionary","price":235.22999572753906,"change":-10.510009765625,"changePercent":-4.276881879502259,"marketCap":78502407251.0,"volume":3104700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":245.74000549316406,"volume":3148700},{"date":"2026-11-05T00:00:00Z","price":235.22999572753906,"volume":3104700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":11.00991151630315,"avgDollarVolume":542577231.5474495,"historyDays":277,"eligible":true,"volatility":27.829218689311354,"rsi14":48.69002332165485,"sma200":223.28514991760255,"relativeVolume":1.3348527026187793,"high52":255.22999572753906,"low52":159.41000366210938,"rank":227,"rankUniverse":918,"score":75.35441657579062,"estimatedMarketCap":78502407251.0,"strategyRank":269,"historyFile":"/data/history/ROST.json"},{"ticker":"SIRI","companyName":"SiriusXM Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":33.220001220703125,"change":-0.18000030517578125,"changePercent":-0.5389230447678695,"marketCap":11238656281.0,"volume":6018600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":33.400001525878906,"volume":10074400},{"date":"2026-11-05T00:00:00Z","price":33.220001220703125,"volume":6018600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.918198245290256,"avgDollarVolume":121931539.65580048,"historyDays":277,"eligible":true,"volatility":33.96336271704582,"rsi14":88.91657143780108,"sma200":26.449700031280518,"relativeVolume":1.3859373189548698,"high52":33.400001525878906,"low52":19.920000076293945,"rank":863,"rankUniverse":918,"score":5.997818974918212,"estimatedMarketCap":11238656281.0,"strategyRank":270,"historyFile":"/data/history/SIRI.json"},{"ticker":"EBAY","companyName":"eBay Inc. Common Stock","sector":"Consumer Discretionary","price":123.3499984741211,"change":-1.8000030517578125,"changePercent":-1.4382764920586988,"marketCap":54940850000.0,"volume":3918000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":125.1500015258789,"volume":5103800},{"date":"2026-11-05T00:00:00Z","price":123.3499984741211,"volume":3918000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.84651314452547,"avgDollarVolume":492516166.5548294,"historyDays":277,"eligible":true,"volatility":30.90026281745619,"rsi14":56.717724069656214,"sma200":104.5580500793457,"relativeVolume":0.8810886871373774,"high52":125.1500015258789,"low52":79.41000366210938,"rank":301,"rankUniverse":918,"score":67.2846237731734,"estimatedMarketCap":54940850000.0,"strategyRank":271,"historyFile":"/data/history/EBAY.json"},{"ticker":"FAST","companyName":"Fastenal Company Common Stock","sector":"Consumer Discretionary","price":52.900001525878906,"change":-0.30999755859375,"changePercent":-0.5825926779318702,"marketCap":61047912176.0,"volume":11991800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":53.209999084472656,"volume":10837500},{"date":"2026-11-05T00:00:00Z","price":52.900001525878906,"volume":11991800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.785343509694044,"avgDollarVolume":371225827.2132692,"historyDays":277,"eligible":true,"volatility":19.26220414351929,"rsi14":61.89875587596907,"sma200":47.395699958801266,"relativeVolume":1.6435374925136363,"high52":53.209999084472656,"low52":39.150001525878906,"rank":276,"rankUniverse":918,"score":70.01090512540894,"estimatedMarketCap":61047912176.0,"strategyRank":272,"historyFile":"/data/history/FAST.json"},{"ticker":"B","companyName":"Barrick Mining Corporation Common Shares","sector":"Materials","price":40.34000015258789,"change":0.20999908447265625,"changePercent":0.5232969820165412,"marketCap":66049341734.0,"volume":12785000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.130001068115234,"volume":12914000},{"date":"2026-11-05T00:00:00Z","price":40.34000015258789,"volume":12785000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.672151737246583,"avgDollarVolume":386195311.14419,"historyDays":277,"eligible":true,"volatility":44.12931119402385,"rsi14":48.11617158949192,"sma200":41.92289999008179,"relativeVolume":1.3998002457738181,"high52":52.97999954223633,"low52":32.54999923706055,"rank":264,"rankUniverse":918,"score":71.31952017448201,"estimatedMarketCap":66049341733.99999,"strategyRank":273,"historyFile":"/data/history/B.json"},{"ticker":"ENSG","companyName":"The Ensign Group Inc. Common Stock","sector":"Healthcare","price":182.38999938964844,"change":-5.9199981689453125,"changePercent":-3.143751391692984,"marketCap":10986130814.0,"volume":397500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":188.30999755859375,"volume":527200},{"date":"2026-11-05T00:00:00Z","price":182.38999938964844,"volume":397500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.660108776034471,"avgDollarVolume":63233303.57835558,"historyDays":277,"eligible":true,"volatility":28.92794213318596,"rsi14":54.434857512225946,"sma200":181.69889991760255,"relativeVolume":1.1093023255813954,"high52":215.8300018310547,"low52":147.1300048828125,"rank":872,"rankUniverse":918,"score":5.0163576881134135,"estimatedMarketCap":10986130814.0,"strategyRank":274,"historyFile":"/data/history/ENSG.json"},{"ticker":"KDP","companyName":"Keurig Dr Pepper Inc. Common Stock","sector":"Consumer Staples","price":36.88999938964844,"change":0.09999847412109375,"changePercent":0.27180883835991043,"marketCap":50064789938.0,"volume":23222500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.790000915527344,"volume":28586600},{"date":"2026-11-05T00:00:00Z","price":36.88999938964844,"volume":23222500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.548398472977883,"avgDollarVolume":423592447.09668535,"historyDays":277,"eligible":true,"volatility":31.494645744904393,"rsi14":63.592825806192245,"sma200":30.170400066375734,"relativeVolume":1.804951924452994,"high52":36.88999938964844,"low52":25.309999465942383,"rank":318,"rankUniverse":918,"score":65.43075245365321,"estimatedMarketCap":50064789938.0,"strategyRank":275,"historyFile":"/data/history/KDP.json"},{"ticker":"CCEP","companyName":"Coca-Cola Europacific Partners plc Ordinary Shares","sector":"Consumer Staples","price":117.29000091552734,"change":1.4500045776367188,"changePercent":1.2517305105977705,"marketCap":52589325039.0,"volume":2606300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":115.83999633789062,"volume":2502100},{"date":"2026-11-05T00:00:00Z","price":117.29000091552734,"volume":2606300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.546656552625322,"avgDollarVolume":187794741.7302934,"historyDays":277,"eligible":true,"volatility":25.893954466255643,"rsi14":58.10406818047332,"sma200":101.16339996337891,"relativeVolume":1.4811501591680145,"high52":117.29000091552734,"low52":85.43000030517578,"rank":310,"rankUniverse":918,"score":66.30316248636859,"estimatedMarketCap":52589325039.0,"strategyRank":276,"historyFile":"/data/history/CCEP.json"},{"ticker":"BRO","companyName":"Brown & Brown Inc. Common Stock","sector":"Financials","price":74.37999725341797,"change":0.48999786376953125,"changePercent":0.6631450369698921,"marketCap":24508709245.0,"volume":2909600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":73.88999938964844,"volume":2107700},{"date":"2026-11-05T00:00:00Z","price":74.37999725341797,"volume":2909600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.421610123898372,"avgDollarVolume":154010967.7754841,"historyDays":277,"eligible":true,"volatility":34.46495221378476,"rsi14":59.873107625885,"sma200":66.49375024795532,"relativeVolume":1.2774788399151158,"high52":82.33000183105469,"low52":54.380001068115234,"rank":539,"rankUniverse":918,"score":41.33042529989095,"estimatedMarketCap":24508709245.0,"strategyRank":277,"historyFile":"/data/history/BRO.json"},{"ticker":"PCVX","companyName":"Vaxcyte Inc. Common Stock","sector":"Healthcare","price":61.91999816894531,"change":-3.7600021362304688,"changePercent":-5.724729169853804,"marketCap":10337352409.0,"volume":1833800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.68000030517578,"volume":2257700},{"date":"2026-11-05T00:00:00Z","price":61.91999816894531,"volume":1833800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.413687851658882,"avgDollarVolume":137595863.46382263,"historyDays":277,"eligible":true,"volatility":72.16332048534696,"rsi14":46.19175646383209,"sma200":57.32329990386963,"relativeVolume":0.852500992486618,"high52":73.81999969482422,"low52":40.31999969482422,"rank":903,"rankUniverse":918,"score":1.6357688113413305,"estimatedMarketCap":10337352409.0,"strategyRank":278,"historyFile":"/data/history/PCVX.json"},{"ticker":"LMT","companyName":"Lockheed Martin Corporation Common Stock","sector":"Industrials","price":576.1599731445312,"change":-18.8800048828125,"changePercent":-3.17289687751785,"marketCap":137457000986.0,"volume":1778100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":595.0399780273438,"volume":3056800},{"date":"2026-11-05T00:00:00Z","price":576.1599731445312,"volume":1778100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.41354586976384,"avgDollarVolume":730682325.8233933,"historyDays":277,"eligible":true,"volatility":33.86686819749952,"rsi14":55.91485744179964,"sma200":569.0634518432618,"relativeVolume":1.3695334038352212,"high52":676.7000122070312,"low52":439.19000244140625,"rank":118,"rankUniverse":918,"score":87.24100327153762,"estimatedMarketCap":137457000986.0,"strategyRank":279,"historyFile":"/data/history/LMT.json"},{"ticker":"CHKP","companyName":"Check Point Software Technologies Ltd. Ordinary Shares","sector":"Technology","price":148.17999267578125,"change":0.769989013671875,"changePercent":0.5223451560566028,"marketCap":15050654458.0,"volume":1589400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":147.41000366210938,"volume":1624600},{"date":"2026-11-05T00:00:00Z","price":148.17999267578125,"volume":1589400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.343286978988008,"avgDollarVolume":168104378.6678738,"historyDays":277,"eligible":true,"volatility":38.776066617638115,"rsi14":60.970418920252925,"sma200":140.2911004257202,"relativeVolume":1.3188773258976614,"high52":204.38999938964844,"low52":112.47000122070312,"rank":719,"rankUniverse":918,"score":21.701199563794983,"estimatedMarketCap":15050654458.0,"strategyRank":280,"historyFile":"/data/history/CHKP.json"},{"ticker":"BABA","companyName":"Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share","sector":"Consumer Discretionary","price":108.06999969482422,"change":2.779998779296875,"changePercent":2.6403255343565135,"marketCap":255063552835.0,"volume":19203800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":105.29000091552734,"volume":14747200},{"date":"2026-11-05T00:00:00Z","price":108.06999969482422,"volume":19203800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.17,"return90d":10.286766048376084,"avgDollarVolume":1142760926.5575833,"historyDays":277,"eligible":true,"volatility":38.02320469600037,"rsi14":48.00918681820691,"sma200":124.97654987335206,"relativeVolume":1.9033258978401304,"high52":177.17999267578125,"low52":94.80999755859375,"peSource":"https://finance.yahoo.com/quote/BABA/","peFetchedAt":"2026-11-06T02:49:42.659324+00:00","peStatus":"reported","rank":60,"rankUniverse":918,"score":93.5659760087241,"estimatedMarketCap":255063552835.0,"strategyRank":281,"historyFile":"/data/history/BABA.json"},{"ticker":"PRU","companyName":"Prudential Financial Inc. Common Stock","sector":"Financials","price":122.45999908447266,"change":-4.1699981689453125,"changePercent":-3.293057142376865,"marketCap":43687350000.0,"volume":2680000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":126.62999725341797,"volume":3633300},{"date":"2026-11-05T00:00:00Z","price":122.45999908447266,"volume":2680000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.254793752537662,"avgDollarVolume":196702686.91286358,"historyDays":277,"eligible":true,"volatility":24.35622145934938,"rsi14":61.43903695391427,"sma200":108.80749996185303,"relativeVolume":1.6103633999994276,"high52":126.62999725341797,"low52":92.0,"rank":359,"rankUniverse":918,"score":60.959651035986916,"estimatedMarketCap":43687350000.0,"strategyRank":282,"historyFile":"/data/history/PRU.json"},{"ticker":"SLB","companyName":"SLB Limited Common Shares","sector":"Energy","price":49.63999938964844,"change":-1.9200019836425781,"changePercent":-3.723820660402799,"marketCap":76104086846.0,"volume":18779900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":51.560001373291016,"volume":19991100},{"date":"2026-11-05T00:00:00Z","price":49.63999938964844,"volume":18779900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.090927526420511,"avgDollarVolume":667766822.6872157,"historyDays":277,"eligible":true,"volatility":36.04446415776405,"rsi14":50.53598519921415,"sma200":51.54745000839233,"relativeVolume":1.4828641386209744,"high52":60.099998474121094,"low52":35.189998626708984,"rank":236,"rankUniverse":918,"score":74.37295528898582,"estimatedMarketCap":76104086846.0,"strategyRank":283,"historyFile":"/data/history/SLB.json"},{"ticker":"MCO","companyName":"Moody's Corporation Common Stock","sector":"Financials","price":515.3400268554688,"change":-13.0,"changePercent":-2.460536650492362,"marketCap":91085816000.0,"volume":1176300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":528.3400268554688,"volume":1162800},{"date":"2026-11-05T00:00:00Z","price":515.3400268554688,"volume":1176300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":10.026051813293257,"avgDollarVolume":398447578.1868102,"historyDays":277,"eligible":true,"volatility":26.066269196444154,"rsi14":62.99477425318775,"sma200":466.46305038452147,"relativeVolume":1.4174837320153175,"high52":539.6099853515625,"low52":412.2300109863281,"rank":190,"rankUniverse":918,"score":79.38931297709924,"estimatedMarketCap":91085816000.0,"strategyRank":284,"historyFile":"/data/history/MCO.json"},{"ticker":"QSR","companyName":"Restaurant Brands International Inc. Common Shares","sector":"Consumer Discretionary","price":78.55000305175781,"change":0.17000579833984375,"changePercent":0.21689946963150408,"marketCap":35371092044.0,"volume":3813700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":78.37999725341797,"volume":3920000},{"date":"2026-11-05T00:00:00Z","price":78.55000305175781,"volume":3813700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.92164015969841,"avgDollarVolume":220721933.3786495,"historyDays":277,"eligible":true,"volatility":25.76121376372938,"rsi14":61.45834502051334,"sma200":74.18530017852783,"relativeVolume":1.292973067803524,"high52":81.66999816894531,"low52":66.13999938964844,"rank":419,"rankUniverse":918,"score":54.41657579062159,"estimatedMarketCap":35371092044.0,"strategyRank":285,"historyFile":"/data/history/QSR.json"},{"ticker":"ECL","companyName":"Ecolab Inc. Common Stock","sector":"Consumer Discretionary","price":305.8299865722656,"change":-9.180023193359375,"changePercent":-2.914200472610229,"marketCap":88350156953.0,"volume":2630400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":315.010009765625,"volume":2747100},{"date":"2026-11-05T00:00:00Z","price":305.8299865722656,"volume":2630400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.864565842851736,"avgDollarVolume":400278598.76360214,"historyDays":277,"eligible":true,"volatility":19.431953370098327,"rsi14":65.04971030563637,"sma200":276.5784497833252,"relativeVolume":1.8718113224596757,"high52":315.010009765625,"low52":245.72999572753906,"rank":202,"rankUniverse":918,"score":78.08069792802617,"estimatedMarketCap":88350156953.0,"strategyRank":286,"historyFile":"/data/history/ECL.json"},{"ticker":"VZ","companyName":"Verizon Communications Inc. Common Stock","sector":"Communication Services","price":46.119998931884766,"change":-0.049999237060546875,"changePercent":-0.10829378177055204,"marketCap":191356105173.0,"volume":25666500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":46.16999816894531,"volume":25185000},{"date":"2026-11-05T00:00:00Z","price":46.119998931884766,"volume":25666500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.77,"return90d":9.835668226552862,"avgDollarVolume":1081747347.7559469,"historyDays":277,"eligible":true,"volatility":31.58174114496829,"rsi14":56.412720122217465,"sma200":46.94870006561279,"relativeVolume":1.1021001926677214,"high52":51.45000076293945,"low52":38.90999984741211,"peSource":"https://finance.yahoo.com/quote/VZ/","peFetchedAt":"2026-11-06T02:49:47.376905+00:00","peStatus":"reported","rank":83,"rankUniverse":918,"score":91.05779716466739,"estimatedMarketCap":191356105173.0,"strategyRank":287,"historyFile":"/data/history/VZ.json"},{"ticker":"ALL","companyName":"Allstate Corporation (The) Common Stock","sector":"Financials","price":266.7200012207031,"change":-2.339996337890625,"changePercent":-0.869693138750971,"marketCap":68033960027.0,"volume":3332100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":269.05999755859375,"volume":2012300},{"date":"2026-11-05T00:00:00Z","price":266.7200012207031,"volume":3332100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.707143212198588,"avgDollarVolume":474879882.4226743,"historyDays":277,"eligible":true,"volatility":26.65066050865198,"rsi14":67.48330113353485,"sma200":229.766900100708,"relativeVolume":1.7261714558244903,"high52":275.1099853515625,"low52":192.27999877929688,"rank":255,"rankUniverse":918,"score":72.30098146128681,"estimatedMarketCap":68033960027.00001,"strategyRank":288,"historyFile":"/data/history/ALL.json"},{"ticker":"COKE","companyName":"Coca-Cola Consolidated Inc. Common Stock","sector":"Consumer Staples","price":212.5,"change":8.32000732421875,"changePercent":4.074839662390506,"marketCap":13591097549.0,"volume":865900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":204.17999267578125,"volume":711900},{"date":"2026-11-05T00:00:00Z","price":212.5,"volume":865900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.62649815035197,"avgDollarVolume":100871278.83901444,"historyDays":277,"eligible":true,"volatility":31.927621242508287,"rsi14":52.10148878791237,"sma200":188.08110008239746,"relativeVolume":1.6911952083778983,"high52":216.91000366210938,"low52":134.74000549316406,"rank":771,"rankUniverse":918,"score":16.03053435114504,"estimatedMarketCap":13591097549.0,"strategyRank":289,"historyFile":"/data/history/COKE.json"},{"ticker":"CF","companyName":"CF Industries Holdings Inc. Common Stock","sector":"Industrials","price":118.56999969482422,"change":6.8899993896484375,"changePercent":6.169412044073153,"marketCap":16901442358.0,"volume":3781000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":111.68000030517578,"volume":4729800},{"date":"2026-11-05T00:00:00Z","price":118.56999969482422,"volume":3781000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.624626183663555,"avgDollarVolume":310980065.3412713,"historyDays":277,"eligible":true,"volatility":38.77774413902678,"rsi14":46.79415222745724,"sma200":116.92105007171631,"relativeVolume":1.492461659819516,"high52":139.27000427246094,"low52":76.08999633789062,"rank":667,"rankUniverse":918,"score":27.37186477644493,"estimatedMarketCap":16901442358.0,"strategyRank":290,"historyFile":"/data/history/CF.json"},{"ticker":"EW","companyName":"Edwards Lifesciences Corporation Common Stock","sector":"Healthcare","price":100.81999969482422,"change":1.4499969482421875,"changePercent":1.4591898039290951,"marketCap":57276868000.0,"volume":9233600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":99.37000274658203,"volume":7897500},{"date":"2026-11-05T00:00:00Z","price":100.81999969482422,"volume":9233600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.598871655732921,"avgDollarVolume":331443643.8414922,"historyDays":277,"eligible":true,"volatility":25.153732475824214,"rsi14":83.66478340028321,"sma200":85.68340007781983,"relativeVolume":2.5031101870243067,"high52":100.81999969482422,"low52":75.87000274658203,"rank":291,"rankUniverse":918,"score":68.37513631406762,"estimatedMarketCap":57276868000.0,"strategyRank":291,"historyFile":"/data/history/EW.json"},{"ticker":"AU","companyName":"AngloGold Ashanti PLC Ordinary Shares","sector":"Materials","price":88.55999755859375,"change":0.649993896484375,"changePercent":0.7393855868584431,"marketCap":44462175295.0,"volume":4431900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.91000366210938,"volume":3412400},{"date":"2026-11-05T00:00:00Z","price":88.55999755859375,"volume":4431900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.482010417627528,"avgDollarVolume":253599948.31381905,"historyDays":277,"eligible":true,"volatility":51.056045607791475,"rsi14":43.37273922157842,"sma200":96.48609996795655,"relativeVolume":1.7439140015439847,"high52":128.25999450683594,"low52":67.04000091552734,"rank":356,"rankUniverse":918,"score":61.28680479825518,"estimatedMarketCap":44462175295.0,"strategyRank":292,"historyFile":"/data/history/AU.json"},{"ticker":"ED","companyName":"Consolidated Edison Inc. Common Stock","sector":"Utilities","price":121.44000244140625,"change":1.1399993896484375,"changePercent":0.9476303912959727,"marketCap":44490384550.0,"volume":4617100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":120.30000305175781,"volume":3137900},{"date":"2026-11-05T00:00:00Z","price":121.44000244140625,"volume":4617100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.454714539611576,"avgDollarVolume":242864089.3817841,"historyDays":277,"eligible":true,"volatility":18.585280624156848,"rsi14":70.67565788863224,"sma200":109.33114978790283,"relativeVolume":2.0674169841360093,"high52":121.44000244140625,"low52":95.41000366210938,"rank":355,"rankUniverse":918,"score":61.395856052344605,"estimatedMarketCap":44490384550.0,"strategyRank":293,"historyFile":"/data/history/ED.json"},{"ticker":"CCK","companyName":"Crown Holdings Inc.","sector":"Industrials","price":121.86000061035156,"change":-2.9199981689453125,"changePercent":-2.3401171642179808,"marketCap":13482662801.0,"volume":908000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":124.77999877929688,"volume":811900},{"date":"2026-11-05T00:00:00Z","price":121.86000061035156,"volume":908000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.419051454671411,"avgDollarVolume":101211748.28981672,"historyDays":277,"eligible":true,"volatility":21.846538505917078,"rsi14":64.80983808267945,"sma200":108.78350002288818,"relativeVolume":1.020448573523352,"high52":124.77999877929688,"low52":92.04000091552734,"rank":773,"rankUniverse":918,"score":15.812431842966195,"estimatedMarketCap":13482662801.0,"strategyRank":294,"historyFile":"/data/history/CCK.json"},{"ticker":"HUBS","companyName":"HubSpot Inc. Common Stock","sector":"Technology","price":204.9600067138672,"change":-11.67999267578125,"changePercent":-5.391429426093019,"marketCap":10803013785.0,"volume":3372500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":216.63999938964844,"volume":4268800},{"date":"2026-11-05T00:00:00Z","price":204.9600067138672,"volume":3372500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.183893767875562,"avgDollarVolume":343975334.50978595,"historyDays":277,"eligible":true,"volatility":66.82441832916439,"rsi14":37.925267110360146,"sma200":229.80854942321778,"relativeVolume":2.242069773331645,"high52":464.7099914550781,"low52":170.27999877929688,"rank":881,"rankUniverse":918,"score":4.0348964013086155,"estimatedMarketCap":10803013785.0,"strategyRank":295,"historyFile":"/data/history/HUBS.json"},{"ticker":"CSGP","companyName":"CoStar Group Inc. Common Stock","sector":"Financials","price":32.04999923706055,"change":-0.5300025939941406,"changePercent":-1.6267727569276857,"marketCap":13108150146.0,"volume":6558800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.58000183105469,"volume":5652700},{"date":"2026-11-05T00:00:00Z","price":32.04999923706055,"volume":6558800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.162120472710633,"avgDollarVolume":196722922.76189288,"historyDays":277,"eligible":true,"volatility":58.81186354347234,"rsi14":49.31289083252936,"sma200":36.022349996566774,"relativeVolume":1.0217662074455103,"high52":70.44000244140625,"low52":26.950000762939453,"rank":784,"rankUniverse":918,"score":14.612868047982552,"estimatedMarketCap":13108150146.0,"strategyRank":296,"historyFile":"/data/history/CSGP.json"},{"ticker":"CP","companyName":"Canadian Pacific Kansas City Limited Common Shares","sector":"Industrials","price":93.76000213623047,"change":-0.6500015258789062,"changePercent":-0.6884879786735798,"marketCap":82094663003.0,"volume":4462400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":94.41000366210938,"volume":4101900},{"date":"2026-11-05T00:00:00Z","price":93.76000213623047,"volume":4462400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.124772037202899,"avgDollarVolume":203065865.34777445,"historyDays":277,"eligible":true,"volatility":20.886080618561106,"rsi14":68.26486394449697,"sma200":86.44235015869141,"relativeVolume":1.9698190784287761,"high52":96.69000244140625,"low52":68.87999725341797,"rank":220,"rankUniverse":918,"score":76.11777535441658,"estimatedMarketCap":82094663003.0,"strategyRank":297,"historyFile":"/data/history/CP.json"},{"ticker":"TME","companyName":"Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares","sector":"Consumer Discretionary","price":9.449999809265137,"change":-0.029999732971191406,"changePercent":-0.3164528947236067,"marketCap":14920614660.0,"volume":12013200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":9.479999542236328,"volume":6070100},{"date":"2026-11-05T00:00:00Z","price":9.449999809265137,"volume":12013200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":9.122401567814165,"avgDollarVolume":70086489.6356681,"historyDays":277,"eligible":true,"volatility":41.483990723324695,"rsi14":71.57892200757317,"sma200":10.102799985408783,"relativeVolume":1.4601549459140135,"high52":22.450000762939453,"low52":7.739999771118164,"rank":723,"rankUniverse":918,"score":21.264994547437297,"estimatedMarketCap":14920614660.0,"strategyRank":298,"historyFile":"/data/history/TME.json"},{"ticker":"XYZ","companyName":"Block Inc. Class A Common Stock","sector":"Technology","price":84.04000091552734,"change":-3.589996337890625,"changePercent":-4.096766461727352,"marketCap":52974262860.0,"volume":9218200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.62999725341797,"volume":20762500},{"date":"2026-11-05T00:00:00Z","price":84.04000091552734,"volume":9218200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.958905624495106,"avgDollarVolume":371737616.4597163,"historyDays":277,"eligible":true,"volatility":44.95518421428598,"rsi14":61.52982232104877,"sma200":71.47509967803956,"relativeVolume":1.9582227629260318,"high52":87.62999725341797,"low52":49.09000015258789,"rank":309,"rankUniverse":918,"score":66.41221374045801,"estimatedMarketCap":52974262860.0,"strategyRank":299,"historyFile":"/data/history/XYZ.json"},{"ticker":"WRB","companyName":"W.R. Berkley Corporation Common Stock","sector":"Financials","price":76.9800033569336,"change":0.2700042724609375,"changePercent":0.35198054449669947,"marketCap":28498975177.0,"volume":1919600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":76.70999908447266,"volume":1614200},{"date":"2026-11-05T00:00:00Z","price":76.9800033569336,"volume":1919600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.944239127195575,"avgDollarVolume":180713451.34242225,"historyDays":277,"eligible":true,"volatility":19.46156300739394,"rsi14":55.22089737756337,"sma200":69.37885002136231,"relativeVolume":0.7507016015945801,"high52":78.0999984741211,"low52":63.540000915527344,"rank":483,"rankUniverse":918,"score":47.43729552889858,"estimatedMarketCap":28498975177.0,"strategyRank":300,"historyFile":"/data/history/WRB.json"},{"ticker":"VRTX","companyName":"Vertex Pharmaceuticals Incorporated Common Stock","sector":"Healthcare","price":542.5,"change":-6.53997802734375,"changePercent":-1.1911660879124653,"marketCap":139202324533.0,"volume":2482700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":549.0399780273438,"volume":1832400},{"date":"2026-11-05T00:00:00Z","price":542.5,"volume":2482700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.933553414983164,"avgDollarVolume":664235909.3211825,"historyDays":277,"eligible":true,"volatility":30.129716080449914,"rsi14":64.50082296485922,"sma200":481.17370040893553,"relativeVolume":1.9668214621191258,"high52":558.8800048828125,"low52":409.4700012207031,"rank":117,"rankUniverse":918,"score":87.35005452562704,"estimatedMarketCap":139202324533.0,"strategyRank":301,"historyFile":"/data/history/VRTX.json"},{"ticker":"JD","companyName":"JD.com Inc. American Depositary Shares","sector":"Consumer Discretionary","price":28.639999389648438,"change":0.9099998474121094,"changePercent":3.2816439323270163,"marketCap":37269120000.0,"volume":16819900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":27.729999542236328,"volume":11007000},{"date":"2026-11-05T00:00:00Z","price":28.639999389648438,"volume":16819900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.855948198410957,"avgDollarVolume":219011586.72970363,"historyDays":277,"eligible":true,"volatility":28.66126704741919,"rsi14":65.06469298902798,"sma200":28.55715008735657,"relativeVolume":2.1241525920624946,"high52":33.77000045776367,"low52":25.190000534057617,"rank":407,"rankUniverse":918,"score":55.725190839694655,"estimatedMarketCap":37269120000.0,"strategyRank":302,"historyFile":"/data/history/JD.json"},{"ticker":"CI","companyName":"The Cigna Group Common Stock","sector":"Healthcare","price":301.4800109863281,"change":-3.92999267578125,"changePercent":-1.2867923868430942,"marketCap":80701686829.0,"volume":2769200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":305.4100036621094,"volume":2430700},{"date":"2026-11-05T00:00:00Z","price":301.4800109863281,"volume":2769200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.810049091147398,"avgDollarVolume":439216966.82676286,"historyDays":277,"eligible":true,"volatility":25.14739343753077,"rsi14":49.39080491564137,"sma200":282.1555992126465,"relativeVolume":1.79122701282487,"high52":315.8800048828125,"low52":256.3800048828125,"rank":221,"rankUniverse":918,"score":76.00872410032716,"estimatedMarketCap":80701686829.0,"strategyRank":303,"historyFile":"/data/history/CI.json"},{"ticker":"EXR","companyName":"Extra Space Storage Inc Common Stock","sector":"Real Estate","price":160.1199951171875,"change":-0.9199981689453125,"changePercent":-0.5712855236591263,"marketCap":33612241584.0,"volume":2336500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":161.0399932861328,"volume":1953800},{"date":"2026-11-05T00:00:00Z","price":160.1199951171875,"volume":2336500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.710708409179224,"avgDollarVolume":181631824.2942689,"historyDays":277,"eligible":true,"volatility":20.76057726067965,"rsi14":87.08854444605709,"sma200":142.55909912109374,"relativeVolume":1.8084343107347896,"high52":161.0399932861328,"low52":126.69000244140625,"rank":433,"rankUniverse":918,"score":52.88985823336969,"estimatedMarketCap":33612241584.000004,"strategyRank":304,"historyFile":"/data/history/EXR.json"},{"ticker":"FCNCA","companyName":"First Citizens BancShares Inc. Class A Common Stock","sector":"Financials","price":2304.719970703125,"change":-27.130126953125,"changePercent":-1.1634593055700138,"marketCap":26333861872.0,"volume":71700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":2331.85009765625,"volume":69200},{"date":"2026-11-05T00:00:00Z","price":2304.719970703125,"volume":71700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.629690285466518,"avgDollarVolume":150296156.09867156,"historyDays":277,"eligible":true,"volatility":25.39066109925453,"rsi14":66.38063847220639,"sma200":2066.2810479736327,"relativeVolume":1.0448027015774624,"high52":2382.5,"low52":1766.010009765625,"rank":513,"rankUniverse":918,"score":44.16575790621592,"estimatedMarketCap":26333861872.0,"strategyRank":305,"historyFile":"/data/history/FCNCA.json"},{"ticker":"CNC","companyName":"Centene Corporation Common Stock","sector":"Healthcare","price":74.16999816894531,"change":-1.8400039672851562,"changePercent":-2.420739265323757,"marketCap":37630118680.0,"volume":7705200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":76.01000213623047,"volume":15146500},{"date":"2026-11-05T00:00:00Z","price":74.16999816894531,"volume":7705200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.514996085958671,"avgDollarVolume":311951298.7744528,"historyDays":277,"eligible":true,"volatility":39.47284915920072,"rsi14":60.09671890077733,"sma200":55.85234996795654,"relativeVolume":1.6505702712269323,"high52":76.01000213623047,"low52":31.799999237060547,"rank":403,"rankUniverse":918,"score":56.161395856052344,"estimatedMarketCap":37630118680.0,"strategyRank":306,"historyFile":"/data/history/CNC.json"},{"ticker":"GWW","companyName":"W.W. Grainger Inc. Common Stock","sector":"Industrials","price":1451.3900146484375,"change":-38.0,"changePercent":-2.5513800701134515,"marketCap":70151672005.0,"volume":523400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1489.3900146484375,"volume":596800},{"date":"2026-11-05T00:00:00Z","price":1451.3900146484375,"volume":523400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.455136988862954,"avgDollarVolume":332402925.4888625,"historyDays":277,"eligible":true,"volatility":22.630280607381586,"rsi14":70.02227232832304,"sma200":1243.995199584961,"relativeVolume":2.069982485545867,"high52":1489.3900146484375,"low52":918.1799926757812,"rank":251,"rankUniverse":918,"score":72.7371864776445,"estimatedMarketCap":70151672005.0,"strategyRank":307,"historyFile":"/data/history/GWW.json"},{"ticker":"MO","companyName":"Altria Group Inc.","sector":"Healthcare","price":77.58000183105469,"change":-0.43000030517578125,"changePercent":-0.5512117592624377,"marketCap":129764713739.0,"volume":9710000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":78.01000213623047,"volume":8874700},{"date":"2026-11-05T00:00:00Z","price":77.58000183105469,"volume":9710000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.442830358164555,"avgDollarVolume":601115421.4616563,"historyDays":277,"eligible":true,"volatility":24.601442824809347,"rsi14":58.05610217116716,"sma200":69.19899999618531,"relativeVolume":1.1358323514197302,"high52":78.02999877929688,"low52":54.720001220703125,"rank":125,"rankUniverse":918,"score":86.47764449291166,"estimatedMarketCap":129764713739.0,"strategyRank":308,"historyFile":"/data/history/MO.json"},{"ticker":"TTC","companyName":"Toro Company (The) Common Stock","sector":"Consumer Discretionary","price":105.12999725341797,"change":-2.3600006103515625,"changePercent":-2.1955536861602454,"marketCap":10175366501.0,"volume":868400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":107.48999786376953,"volume":952900},{"date":"2026-11-05T00:00:00Z","price":105.12999725341797,"volume":868400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.40378801234769,"avgDollarVolume":74728743.38524228,"historyDays":277,"eligible":true,"volatility":23.01735245218298,"rsi14":65.48673163866016,"sma200":95.8172501373291,"relativeVolume":1.1400243803331978,"high52":108.83999633789062,"low52":67.98999786376953,"rank":908,"rankUniverse":918,"score":1.0905125408942202,"estimatedMarketCap":10175366501.0,"strategyRank":309,"historyFile":"/data/history/TTC.json"},{"ticker":"BALL","companyName":"Ball Corporation Common Stock","sector":"Industrials","price":66.91000366210938,"change":-0.46999359130859375,"changePercent":-0.6975268781043931,"marketCap":17538444100.0,"volume":3709200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":67.37999725341797,"volume":4025300},{"date":"2026-11-05T00:00:00Z","price":66.91000366210938,"volume":3709200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.356281234185214,"avgDollarVolume":132220304.80160788,"historyDays":277,"eligible":true,"volatility":28.65759485627831,"rsi14":59.51771172897438,"sma200":61.11524984359741,"relativeVolume":1.7318400313047961,"high52":68.06999969482422,"low52":46.40999984741211,"rank":646,"rankUniverse":918,"score":29.661941112322793,"estimatedMarketCap":17538444100.0,"strategyRank":310,"historyFile":"/data/history/BALL.json"},{"ticker":"NTAP","companyName":"NetApp Inc. Common Stock","sector":"Technology","price":169.3800048828125,"change":-18.289993286132812,"changePercent":-9.745826964663628,"marketCap":36861954668.0,"volume":2444500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":187.6699981689453,"volume":1903000},{"date":"2026-11-05T00:00:00Z","price":169.3800048828125,"volume":2444500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.31308325494804,"avgDollarVolume":492566564.1855149,"historyDays":277,"eligible":true,"volatility":52.72821112289465,"rsi14":33.19664688129777,"sma200":151.7103998184204,"relativeVolume":1.0080009896512068,"high52":239.17999267578125,"low52":94.11000061035156,"rank":411,"rankUniverse":918,"score":55.288985823336965,"estimatedMarketCap":36861954668.0,"strategyRank":311,"historyFile":"/data/history/NTAP.json"},{"ticker":"FWONK","companyName":"Liberty Media Corporation Series C Common Stock","sector":"Industrials","price":106.5199966430664,"change":7.589996337890625,"changePercent":7.6720876523574955,"marketCap":24802590421.0,"volume":9692300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":98.93000030517578,"volume":3317500},{"date":"2026-11-05T00:00:00Z","price":106.5199966430664,"volume":9692300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.274039049503656,"avgDollarVolume":226313854.2890034,"historyDays":277,"eligible":true,"volatility":27.523216111574854,"rsi14":81.20777804014025,"sma200":92.08539989471436,"relativeVolume":4.130288971125886,"high52":106.66000366210938,"low52":81.41999816894531,"rank":534,"rankUniverse":918,"score":41.87568157033806,"estimatedMarketCap":24802590421.0,"strategyRank":312,"historyFile":"/data/history/FWONK.json"},{"ticker":"MFC","companyName":"Manulife Financial Corporation Common Stock","sector":"Financials","price":43.9900016784668,"change":-2.0,"changePercent":-4.348771313344891,"marketCap":76752274739.0,"volume":2254900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.9900016784668,"volume":2268500},{"date":"2026-11-05T00:00:00Z","price":43.9900016784668,"volume":2254900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":8.030452749842043,"avgDollarVolume":84684764.20233591,"historyDays":277,"eligible":true,"volatility":21.127207981645725,"rsi14":47.9674886799642,"sma200":40.13639999389648,"relativeVolume":1.1598929420285002,"high52":45.9900016784668,"low52":33.18000030517578,"rank":235,"rankUniverse":918,"score":74.48200654307524,"estimatedMarketCap":76752274739.0,"strategyRank":313,"historyFile":"/data/history/MFC.json"},{"ticker":"FLS","companyName":"Flowserve Corporation Common Stock","sector":"Industrials","price":78.04000091552734,"change":-3.1399993896484375,"changePercent":-3.8679470039965524,"marketCap":10294118224.0,"volume":2286100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":81.18000030517578,"volume":1414000},{"date":"2026-11-05T00:00:00Z","price":78.04000091552734,"volume":2286100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.819845091030442,"avgDollarVolume":122247765.93755086,"historyDays":277,"eligible":true,"volatility":37.68332223302587,"rsi14":64.84994305067585,"sma200":76.43489990234374,"relativeVolume":1.4113042072307338,"high52":92.04000091552734,"low52":64.38999938964844,"rank":906,"rankUniverse":918,"score":1.3086150490730644,"estimatedMarketCap":10294118224.0,"strategyRank":314,"historyFile":"/data/history/FLS.json"},{"ticker":"WM","companyName":"Waste Management Inc. Common Stock","sector":"Utilities","price":241.27000427246094,"change":2.779998779296875,"changePercent":1.1656667848819247,"marketCap":94831951117.0,"volume":2554700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":238.49000549316406,"volume":2095700},{"date":"2026-11-05T00:00:00Z","price":241.27000427246094,"volume":2554700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.671368395635181,"avgDollarVolume":498254837.8446791,"historyDays":277,"eligible":true,"volatility":22.206756741305455,"rsi14":62.54570593989905,"sma200":225.55335014343262,"relativeVolume":1.1307055647236608,"high52":246.50999450683594,"low52":199.6199951171875,"rank":185,"rankUniverse":918,"score":79.93456924754635,"estimatedMarketCap":94831951117.0,"strategyRank":315,"historyFile":"/data/history/WM.json"},{"ticker":"AMZN","companyName":"Amazon.com Inc. Common Stock","sector":"Consumer Discretionary","price":260.2099914550781,"change":-5.82000732421875,"changePercent":-2.187725952307784,"marketCap":2876619183545.0,"volume":85365600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":266.0299987792969,"volume":93162200},{"date":"2026-11-05T00:00:00Z","price":260.2099914550781,"volume":85365600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.04,"return90d":7.65825185790121,"avgDollarVolume":9875873966.68115,"historyDays":277,"eligible":true,"volatility":31.104691278182482,"rsi14":56.4125043460994,"sma200":243.81535003662108,"relativeVolume":2.208398086745578,"high52":284.0199890136719,"low52":198.7899932861328,"peSource":"https://finance.yahoo.com/quote/AMZN/","peFetchedAt":"2026-11-06T02:49:31.120056+00:00","peStatus":"reported","rank":6,"rankUniverse":918,"score":99.45474372955289,"estimatedMarketCap":2876619183545.0,"strategyRank":316,"historyFile":"/data/history/AMZN.json"},{"ticker":"DB","companyName":"Deutsche Bank AG Common Stock","sector":"Financials","price":36.41999816894531,"change":-0.3100013732910156,"changePercent":-0.8440004823156655,"marketCap":69199320000.0,"volume":5083800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.72999954223633,"volume":4316800},{"date":"2026-11-05T00:00:00Z","price":36.41999816894531,"volume":5083800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.560536067477552,"avgDollarVolume":79682500.15336597,"historyDays":277,"eligible":true,"volatility":32.12622306247904,"rsi14":67.48408897906491,"sma200":34.635450019836426,"relativeVolume":2.304760287354378,"high52":41.560001373291016,"low52":28.3700008392334,"rank":254,"rankUniverse":918,"score":72.41003271537623,"estimatedMarketCap":69199320000.0,"strategyRank":317,"historyFile":"/data/history/DB.json"},{"ticker":"WST","companyName":"West Pharmaceutical Services Inc. Common Stock","sector":"Healthcare","price":392.4800109863281,"change":-16.29998779296875,"changePercent":-3.9874719510846757,"marketCap":28476038296.0,"volume":872800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":408.7799987792969,"volume":1054900},{"date":"2026-11-05T00:00:00Z","price":392.4800109863281,"volume":872800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.528770133240581,"avgDollarVolume":228041933.01454574,"historyDays":277,"eligible":true,"volatility":21.808356473816907,"rsi14":56.568337550823124,"sma200":316.23470092773437,"relativeVolume":1.4296701325241998,"high52":416.6700134277344,"low52":230.9499969482422,"rank":484,"rankUniverse":918,"score":47.32824427480916,"estimatedMarketCap":28476038296.0,"strategyRank":318,"historyFile":"/data/history/WST.json"},{"ticker":"UNP","companyName":"Union Pacific Corporation Common Stock","sector":"Industrials","price":297.95001220703125,"change":-10.579986572265625,"changePercent":-3.4291597621383563,"marketCap":183344080848.0,"volume":5820800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":308.5299987792969,"volume":2876500},{"date":"2026-11-05T00:00:00Z","price":297.95001220703125,"volume":5820800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":23.24,"return90d":7.280452389316516,"avgDollarVolume":726053682.2735983,"historyDays":277,"eligible":true,"volatility":20.3152022305125,"rsi14":57.973867526351235,"sma200":271.9133005523682,"relativeVolume":2.326817540673736,"high52":310.6199951171875,"low52":217.3800048828125,"peSource":"https://finance.yahoo.com/quote/UNP/","peFetchedAt":"2026-11-06T02:49:48.335982+00:00","peStatus":"reported","rank":88,"rankUniverse":918,"score":90.51254089422028,"estimatedMarketCap":183344080848.0,"strategyRank":319,"historyFile":"/data/history/UNP.json"},{"ticker":"JNJ","companyName":"Johnson & Johnson Common Stock","sector":"Healthcare","price":272.32000732421875,"change":-4.0,"changePercent":-1.4475969506278386,"marketCap":665187972701.0,"volume":9654800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":276.32000732421875,"volume":9619900},{"date":"2026-11-05T00:00:00Z","price":272.32000732421875,"volume":9654800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":41.32,"return90d":7.221045714306662,"avgDollarVolume":1850071039.9769375,"historyDays":277,"eligible":true,"volatility":24.613113241985676,"rsi14":64.67088598803124,"sma200":248.04040031433107,"relativeVolume":1.3839575774592254,"high52":278.42999267578125,"low52":186.0,"peSource":"https://finance.yahoo.com/quote/JNJ/","peFetchedAt":"2026-11-06T02:49:34.833388+00:00","peStatus":"reported","rank":22,"rankUniverse":918,"score":97.70992366412214,"estimatedMarketCap":665187972701.0,"strategyRank":320,"historyFile":"/data/history/JNJ.json"},{"ticker":"GMED","companyName":"Globus Medical Inc. Class A Common Stock","sector":"Healthcare","price":81.44000244140625,"change":-5.659996032714844,"changePercent":-6.498273400540333,"marketCap":11694212709.0,"volume":4075200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.0999984741211,"volume":2350900},{"date":"2026-11-05T00:00:00Z","price":81.44000244140625,"volume":4075200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.214327834363798,"avgDollarVolume":113353751.55282399,"historyDays":277,"eligible":true,"volatility":38.132137041351164,"rsi14":57.67608715193198,"sma200":83.261900100708,"relativeVolume":2.8293793579230306,"high52":96.81999969482422,"low52":61.5099983215332,"rank":845,"rankUniverse":918,"score":7.960741548527808,"estimatedMarketCap":11694212709.0,"strategyRank":321,"historyFile":"/data/history/GMED.json"},{"ticker":"NGG","companyName":"National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares","sector":"Utilities","price":85.91999816894531,"change":0.6999969482421875,"changePercent":0.8213998336251249,"marketCap":89478129620.0,"volume":1821900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":85.22000122070312,"volume":1545800},{"date":"2026-11-05T00:00:00Z","price":85.91999816894531,"volume":1821900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.158889800352131,"avgDollarVolume":71905946.20344374,"historyDays":277,"eligible":true,"volatility":19.535076778412456,"rsi14":65.62501268185784,"sma200":83.416549949646,"relativeVolume":2.005099233280751,"high52":93.93000030517578,"low52":73.54000091552734,"rank":198,"rankUniverse":918,"score":78.51690294438386,"estimatedMarketCap":89478129620.0,"strategyRank":322,"historyFile":"/data/history/NGG.json"},{"ticker":"SNAP","companyName":"Snap Inc. Class A Common Stock","sector":"Technology","price":5.090000152587891,"change":-0.8299999237060547,"changePercent":-14.020268800835112,"marketCap":10011890455.0,"volume":81413200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":5.920000076293945,"volume":80627900},{"date":"2026-11-05T00:00:00Z","price":5.090000152587891,"volume":81413200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":7.15789794921875,"avgDollarVolume":216257937.92272523,"historyDays":277,"eligible":true,"volatility":62.596716207610456,"rsi14":30.740740086643086,"sma200":5.399850004911423,"relativeVolume":2.145261813391312,"high52":9.09000015258789,"low52":3.930000066757202,"rank":918,"rankUniverse":918,"score":0.0,"estimatedMarketCap":10011890455.0,"strategyRank":323,"historyFile":"/data/history/SNAP.json"},{"ticker":"SYK","companyName":"Stryker Corporation Common Stock","sector":"Healthcare","price":335.0799865722656,"change":-4.57000732421875,"changePercent":-1.3455049039722833,"marketCap":129301699509.0,"volume":4459300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":339.6499938964844,"volume":6488200},{"date":"2026-11-05T00:00:00Z","price":335.0799865722656,"volume":4459300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.921079456906121,"avgDollarVolume":845105479.6598405,"historyDays":277,"eligible":true,"volatility":40.28021076986914,"rsi14":67.66608210191487,"sma200":323.03565002441405,"relativeVolume":1.58078174832714,"high52":387.4599914550781,"low52":269.75,"rank":126,"rankUniverse":918,"score":86.36859323882224,"estimatedMarketCap":129301699509.0,"strategyRank":324,"historyFile":"/data/history/SYK.json"},{"ticker":"SBAC","companyName":"SBA Communications Corporation Class A Common Stock","sector":"Real Estate","price":193.0800018310547,"change":-2.399993896484375,"changePercent":-1.227743988612262,"marketCap":20738103743.0,"volume":1169900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":195.47999572753906,"volume":2235500},{"date":"2026-11-05T00:00:00Z","price":193.0800018310547,"volume":1169900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.821577776517107,"avgDollarVolume":184265268.94189745,"historyDays":277,"eligible":true,"volatility":31.72464867409484,"rsi14":56.48708082267326,"sma200":190.30184982299804,"relativeVolume":1.1481024548220218,"high52":223.75,"low52":158.02000427246094,"rank":593,"rankUniverse":918,"score":35.44165757906216,"estimatedMarketCap":20738103743.0,"strategyRank":325,"historyFile":"/data/history/SBAC.json"},{"ticker":"GME","companyName":"GameStop Corporation Common Stock","sector":"Consumer Discretionary","price":24.170000076293945,"change":-0.9699993133544922,"changePercent":-3.8583903615920345,"marketCap":12683154889.0,"volume":7137500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.139999389648438,"volume":6797000},{"date":"2026-11-05T00:00:00Z","price":24.170000076293945,"volume":7137500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.7579537451094795,"avgDollarVolume":199857269.02700758,"historyDays":277,"eligible":true,"volatility":39.00929773970743,"rsi14":29.374985098824595,"sma200":22.750550041198732,"relativeVolume":0.8212035753915697,"high52":28.020000457763672,"low52":17.8700008392334,"rank":799,"rankUniverse":918,"score":12.977099236641221,"estimatedMarketCap":12683154889.0,"strategyRank":326,"historyFile":"/data/history/GME.json"},{"ticker":"HLI","companyName":"Houlihan Lokey Inc. Class A Common Stock","sector":"Financials","price":147.22000122070312,"change":-6.839996337890625,"changePercent":-4.439826331484376,"marketCap":10694274870.0,"volume":1135900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":154.05999755859375,"volume":1571100},{"date":"2026-11-05T00:00:00Z","price":147.22000122070312,"volume":1135900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.712086152649599,"avgDollarVolume":109868419.91941664,"historyDays":277,"eligible":true,"volatility":35.896815912216965,"rsi14":68.82591191843943,"sma200":143.78780014038085,"relativeVolume":1.3690464347480065,"high52":192.07000732421875,"low52":123.38999938964844,"rank":884,"rankUniverse":918,"score":3.707742639040349,"estimatedMarketCap":10694274870.0,"strategyRank":327,"historyFile":"/data/history/HLI.json"},{"ticker":"TCOM","companyName":"Trip.com Group Limited American Depositary Shares","sector":"Consumer Discretionary","price":43.810001373291016,"change":1.1200027465820312,"changePercent":2.623571755941212,"marketCap":26882115927.0,"volume":6171100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.689998626708984,"volume":3047200},{"date":"2026-11-05T00:00:00Z","price":43.810001373291016,"volume":6171100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.645568209718444,"avgDollarVolume":128775267.05125476,"historyDays":277,"eligible":true,"volatility":28.009405570208866,"rsi14":70.38629982236266,"sma200":47.49610006332397,"relativeVolume":1.959687663189985,"high52":78.95999908447266,"low52":37.959999084472656,"rank":505,"rankUniverse":918,"score":45.038167938931295,"estimatedMarketCap":26882115927.0,"strategyRank":328,"historyFile":"/data/history/TCOM.json"},{"ticker":"WELL","companyName":"Welltower Inc. Common Stock","sector":"Real Estate","price":245.42999267578125,"change":-2.5600128173828125,"changePercent":-1.0323048351452146,"marketCap":181927909925.0,"volume":4736800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":247.99000549316406,"volume":4008500},{"date":"2026-11-05T00:00:00Z","price":245.42999267578125,"volume":4736800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":104.0,"return90d":6.620613437916045,"avgDollarVolume":650575473.2860262,"historyDays":277,"eligible":true,"volatility":23.259772120856155,"rsi14":59.77817502647019,"sma200":219.5842497253418,"relativeVolume":1.702607498998696,"high52":252.07000732421875,"low52":181.9600067138672,"peSource":"https://finance.yahoo.com/quote/WELL/","peFetchedAt":"2026-11-06T02:49:48.782806+00:00","peStatus":"reported","rank":90,"rankUniverse":918,"score":90.29443838604143,"estimatedMarketCap":181927909925.0,"strategyRank":329,"historyFile":"/data/history/WELL.json"},{"ticker":"T","companyName":"AT&T Inc.","sector":"Communication Services","price":21.81999969482422,"change":-0.010000228881835938,"changePercent":-0.04580956901871769,"marketCap":147057215042.0,"volume":50444500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.829999923706055,"volume":47462900},{"date":"2026-11-05T00:00:00Z","price":21.81999969482422,"volume":50444500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.54296964130483,"avgDollarVolume":1012855891.624711,"historyDays":277,"eligible":true,"volatility":37.61879314832267,"rsi14":37.06069664535168,"sma200":24.94714994430542,"relativeVolume":1.1863211646331246,"high52":29.100000381469727,"low52":20.479999542236328,"rank":108,"rankUniverse":918,"score":88.33151581243185,"estimatedMarketCap":147057215042.0,"strategyRank":330,"historyFile":"/data/history/T.json"},{"ticker":"AFL","companyName":"AFLAC Incorporated Common Stock","sector":"Financials","price":126.23999786376953,"change":0.9399948120117188,"changePercent":0.7501953624242441,"marketCap":62818315239.0,"volume":2333800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":125.30000305175781,"volume":2565500},{"date":"2026-11-05T00:00:00Z","price":126.23999786376953,"volume":2333800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.540636458539173,"avgDollarVolume":229458230.00849164,"historyDays":277,"eligible":true,"volatility":18.24767163858798,"rsi14":69.33994078147555,"sma200":116.19100006103515,"relativeVolume":1.1970855574046513,"high52":129.5500030517578,"low52":106.19999694824219,"rank":271,"rankUniverse":918,"score":70.55616139585605,"estimatedMarketCap":62818315239.0,"strategyRank":331,"historyFile":"/data/history/AFL.json"},{"ticker":"DVN","companyName":"Devon Energy Corporation Common Stock","sector":"Energy","price":42.880001068115234,"change":-1.2399978637695312,"changePercent":-2.8105119986152283,"marketCap":48532000000.0,"volume":14062100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":44.119998931884766,"volume":18858600},{"date":"2026-11-05T00:00:00Z","price":42.880001068115234,"volume":14062100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.534164144385679,"avgDollarVolume":520683543.84287274,"historyDays":277,"eligible":true,"volatility":37.58580699169174,"rsi14":24.160641170396147,"sma200":46.152450008392336,"relativeVolume":1.3049861592959566,"high52":52.150001525878906,"low52":32.34000015258789,"rank":333,"rankUniverse":918,"score":63.794983642311884,"estimatedMarketCap":48532000000.0,"strategyRank":332,"historyFile":"/data/history/DVN.json"},{"ticker":"IFF","companyName":"International Flavors & Fragrances Inc. Common Stock","sector":"Industrials","price":86.36000061035156,"change":-1.30999755859375,"changePercent":-1.4942370091867718,"marketCap":21951804657.0,"volume":3518200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.66999816894531,"volume":5306300},{"date":"2026-11-05T00:00:00Z","price":86.36000061035156,"volume":3518200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.42020823968954,"avgDollarVolume":163796853.3827161,"historyDays":277,"eligible":true,"volatility":23.682406775881905,"rsi14":38.95705030917396,"sma200":78.91949989318847,"relativeVolume":1.8707290764626345,"high52":94.62999725341797,"low52":62.0,"rank":573,"rankUniverse":918,"score":37.6226826608506,"estimatedMarketCap":21951804657.0,"strategyRank":333,"historyFile":"/data/history/IFF.json"},{"ticker":"CL","companyName":"Colgate-Palmolive Company Common Stock","sector":"Consumer Discretionary","price":98.69000244140625,"change":-0.06999969482421875,"changePercent":-0.07087858779879497,"marketCap":78506349864.0,"volume":6213200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":98.76000213623047,"volume":5720800},{"date":"2026-11-05T00:00:00Z","price":98.69000244140625,"volume":6213200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.392841923900328,"avgDollarVolume":436258177.1124946,"historyDays":277,"eligible":true,"volatility":22.212883671497085,"rsi14":59.7613032805758,"sma200":89.94040004730225,"relativeVolume":1.2858959053730605,"high52":99.13999938964844,"low52":76.11000061035156,"rank":226,"rankUniverse":918,"score":75.46346782988005,"estimatedMarketCap":78506349864.0,"strategyRank":334,"historyFile":"/data/history/CL.json"},{"ticker":"CVNA","companyName":"Carvana Co. Class A Common Stock","sector":"Consumer Discretionary","price":72.08000183105469,"change":-5.4799957275390625,"changePercent":-7.0654923930330575,"marketCap":85568930916.0,"volume":15885200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.55999755859375,"volume":21123200},{"date":"2026-11-05T00:00:00Z","price":72.08000183105469,"volume":15885200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.203033614411746,"avgDollarVolume":603988129.6459379,"historyDays":277,"eligible":true,"volatility":62.51370868715737,"rsi14":69.72313851455479,"sma200":68.84290990829467,"relativeVolume":1.7617010894277085,"high52":95.69000244140625,"low52":56.25600051879883,"rank":210,"rankUniverse":918,"score":77.20828789531079,"estimatedMarketCap":85568930916.0,"strategyRank":335,"historyFile":"/data/history/CVNA.json"},{"ticker":"KKR","companyName":"KKR & Co. Inc. Common Stock","sector":"Financials","price":98.30000305175781,"change":-3.0399932861328125,"changePercent":-2.9997961278750984,"marketCap":90966391805.0,"volume":7316100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":101.33999633789062,"volume":4924400},{"date":"2026-11-05T00:00:00Z","price":98.30000305175781,"volume":7316100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.201388985053113,"avgDollarVolume":468651516.2968469,"historyDays":277,"eligible":true,"volatility":36.844902015712236,"rsi14":71.15856509700173,"sma200":98.26294998168946,"relativeVolume":1.529056310586852,"high52":142.77000427246094,"low52":83.87999725341797,"rank":191,"rankUniverse":918,"score":79.28026172300982,"estimatedMarketCap":90966391805.0,"strategyRank":336,"historyFile":"/data/history/KKR.json"},{"ticker":"AMP","companyName":"Ameriprise Financial Inc. Common Stock","sector":"Financials","price":509.32000732421875,"change":-18.0899658203125,"changePercent":-3.429962788237817,"marketCap":45785764275.0,"volume":589100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":527.4099731445312,"volume":594100},{"date":"2026-11-05T00:00:00Z","price":509.32000732421875,"volume":589100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.17912256108446,"avgDollarVolume":287132510.26383656,"historyDays":277,"eligible":true,"volatility":25.595517436427745,"rsi14":53.65666265877662,"sma200":492.8915509033203,"relativeVolume":1.0673482593503298,"high52":570.6799926757812,"low52":430.3999938964844,"rank":348,"rankUniverse":918,"score":62.159214830970555,"estimatedMarketCap":45785764275.0,"strategyRank":337,"historyFile":"/data/history/AMP.json"},{"ticker":"BUD","companyName":"Anheuser-Busch Inbev SA Sponsored ADR (Belgium)","sector":"Consumer Staples","price":85.19999694824219,"change":1.529998779296875,"changePercent":1.8286109869484202,"marketCap":165008372628.0,"volume":2904300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":83.66999816894531,"volume":3201500},{"date":"2026-11-05T00:00:00Z","price":85.19999694824219,"volume":2904300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.32,"return90d":6.168220496251942,"avgDollarVolume":179411571.0721334,"historyDays":277,"eligible":true,"volatility":26.68804193256517,"rsi14":55.85990145852618,"sma200":78.08990013122559,"relativeVolume":1.2843983952996176,"high52":86.4800033569336,"low52":60.439998626708984,"peSource":"https://finance.yahoo.com/quote/BUD/","peFetchedAt":"2026-11-06T02:49:50.669958+00:00","peStatus":"reported","rank":99,"rankUniverse":918,"score":89.31297709923665,"estimatedMarketCap":165008372628.0,"strategyRank":338,"historyFile":"/data/history/BUD.json"},{"ticker":"ITW","companyName":"Illinois Tool Works Inc. Common Stock","sector":"Industrials","price":285.4100036621094,"change":-8.040008544921875,"changePercent":-2.7398221879267104,"marketCap":83398490000.0,"volume":1601300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":293.45001220703125,"volume":1727700},{"date":"2026-11-05T00:00:00Z","price":285.4100036621094,"volume":1601300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.112206702157996,"avgDollarVolume":349025692.7648635,"historyDays":277,"eligible":true,"volatility":20.370403621015278,"rsi14":62.26875113350298,"sma200":271.22165077209473,"relativeVolume":1.2576642144671049,"high52":299.6000061035156,"low52":241.07000732421875,"rank":218,"rankUniverse":918,"score":76.33587786259542,"estimatedMarketCap":83398490000.0,"strategyRank":339,"historyFile":"/data/history/ITW.json"},{"ticker":"JBS","companyName":"JBS N.V. Class A Common Shares","sector":"Consumer Staples","price":12.800000190734863,"change":-0.15999984741210938,"changePercent":-1.2345667202249944,"marketCap":13879242264.0,"volume":5390300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.960000038146973,"volume":6151400},{"date":"2026-11-05T00:00:00Z","price":12.800000190734863,"volume":5390300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":6.048057285566277,"avgDollarVolume":75391143.97583917,"historyDays":277,"eligible":true,"volatility":34.86024952641054,"rsi14":46.302258889101495,"sma200":14.053299932479858,"relativeVolume":0.9027458886635494,"high52":18.420000076293945,"low52":10.859999656677246,"rank":758,"rankUniverse":918,"score":17.448200654307524,"estimatedMarketCap":13879242264.0,"strategyRank":340,"historyFile":"/data/history/JBS.json"},{"ticker":"GPC","companyName":"Genuine Parts Company Common Stock","sector":"Consumer Discretionary","price":124.44000244140625,"change":-1.9599990844726562,"changePercent":-1.5506321683638302,"marketCap":17426095805.0,"volume":1254400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":126.4000015258789,"volume":963900},{"date":"2026-11-05T00:00:00Z","price":124.44000244140625,"volume":1254400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.996593546871032,"avgDollarVolume":135640451.44923377,"historyDays":277,"eligible":true,"volatility":24.915729817470844,"rsi14":35.35385333359625,"sma200":119.74875003814697,"relativeVolume":1.2054234537375859,"high52":149.25999450683594,"low52":92.47000122070312,"rank":649,"rankUniverse":918,"score":29.334787350054526,"estimatedMarketCap":17426095805.0,"strategyRank":341,"historyFile":"/data/history/GPC.json"},{"ticker":"FTV","companyName":"Fortive Corporation Common Stock ","sector":"Industrials","price":65.41999816894531,"change":-2.9199981689453125,"changePercent":-4.272751427301936,"marketCap":20341022123.0,"volume":4856900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":68.33999633789062,"volume":5421700},{"date":"2026-11-05T00:00:00Z","price":65.41999816894531,"volume":4856900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.857603521965582,"avgDollarVolume":146260186.6309272,"historyDays":277,"eligible":true,"volatility":24.626036201550516,"rsi14":74.8211036179361,"sma200":58.942199821472165,"relativeVolume":1.978757045632678,"high52":68.33999633789062,"low52":50.22999954223633,"rank":597,"rankUniverse":918,"score":35.00545256270447,"estimatedMarketCap":20341022123.0,"strategyRank":342,"historyFile":"/data/history/FTV.json"},{"ticker":"DE","companyName":"Deere & Company Common Stock","sector":"Industrials","price":663.3099975585938,"change":-13.19000244140625,"changePercent":-1.949741676482819,"marketCap":182401591218.0,"volume":1721400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":676.5,"volume":1246200},{"date":"2026-11-05T00:00:00Z","price":663.3099975585938,"volume":1721400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":36.87,"return90d":5.6848768220447266,"avgDollarVolume":815412257.9248822,"historyDays":277,"eligible":true,"volatility":31.87945890338874,"rsi14":59.7508982700498,"sma200":607.8506994628906,"relativeVolume":1.3885493036011975,"high52":709.47998046875,"low52":462.8599853515625,"peSource":"https://finance.yahoo.com/quote/DE/","peFetchedAt":"2026-11-06T02:49:48.664737+00:00","peStatus":"reported","rank":89,"rankUniverse":918,"score":90.40348964013086,"estimatedMarketCap":182401591218.0,"strategyRank":343,"historyFile":"/data/history/DE.json"},{"ticker":"AIG","companyName":"American International Group Inc. New Common Stock","sector":"Financials","price":80.93000030517578,"change":-0.779998779296875,"changePercent":-0.9545940374941164,"marketCap":42725600839.0,"volume":4210200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":81.70999908447266,"volume":5783900},{"date":"2026-11-05T00:00:00Z","price":80.93000030517578,"volume":4210200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.666541552160997,"avgDollarVolume":323143480.3187658,"historyDays":277,"eligible":true,"volatility":18.449389978578427,"rsi14":50.741618672686016,"sma200":76.98529998779297,"relativeVolume":1.0055897564604073,"high52":86.58999633789062,"low52":71.88999938964844,"rank":365,"rankUniverse":918,"score":60.30534351145038,"estimatedMarketCap":42725600839.0,"strategyRank":344,"historyFile":"/data/history/AIG.json"},{"ticker":"CB","companyName":"Chubb Limited  Common Stock","sector":"Financials","price":371.6300048828125,"change":-2.540008544921875,"changePercent":-0.6788380826280305,"marketCap":142962582496.0,"volume":2056400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":374.1700134277344,"volume":1726600},{"date":"2026-11-05T00:00:00Z","price":371.6300048828125,"volume":2056400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.657746929436147,"avgDollarVolume":560744069.388544,"historyDays":277,"eligible":true,"volatility":17.593697398129123,"rsi14":60.842474156505794,"sma200":335.40510055541995,"relativeVolume":1.2663663173452222,"high52":374.1700134277344,"low52":283.04998779296875,"rank":112,"rankUniverse":918,"score":87.89531079607416,"estimatedMarketCap":142962582496.0,"strategyRank":345,"historyFile":"/data/history/CB.json"},{"ticker":"STZ","companyName":"Constellation Brands Inc. Common Stock","sector":"Consumer Staples","price":144.55999755859375,"change":-0.9300079345703125,"changePercent":-0.639224619875356,"marketCap":24616687874.0,"volume":2235700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":145.49000549316406,"volume":3605300},{"date":"2026-11-05T00:00:00Z","price":144.55999755859375,"volume":2235700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.610748394081622,"avgDollarVolume":292286530.6553311,"historyDays":277,"eligible":true,"volatility":33.668332542542004,"rsi14":66.30461394980229,"sma200":141.45575027465821,"relativeVolume":0.9703559027777777,"high52":166.67999267578125,"low52":112.7699966430664,"rank":537,"rankUniverse":918,"score":41.54852780806979,"estimatedMarketCap":24616687874.0,"strategyRank":346,"historyFile":"/data/history/STZ.json"},{"ticker":"ONON","companyName":"On Holding AG Class A Ordinary Shares","sector":"Consumer Discretionary","price":37.540000915527344,"change":-1.0799980163574219,"changePercent":-2.7964734495778854,"marketCap":23304507923.0,"volume":12570300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":38.619998931884766,"volume":15783000},{"date":"2026-11-05T00:00:00Z","price":37.540000915527344,"volume":12570300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.568052490918918,"avgDollarVolume":339792732.98490614,"historyDays":277,"eligible":true,"volatility":59.38172954064559,"rsi14":60.544227592532415,"sma200":36.44529999732971,"relativeVolume":1.159269196667036,"high52":50.630001068115234,"low52":26.760000228881836,"rank":554,"rankUniverse":918,"score":39.69465648854962,"estimatedMarketCap":23304507923.0,"strategyRank":347,"historyFile":"/data/history/ONON.json"},{"ticker":"CNI","companyName":"Canadian National Railway Company Common Stock","sector":"Industrials","price":126.48999786376953,"change":-2.4800033569335938,"changePercent":-1.9229303973484657,"marketCap":77343309000.0,"volume":2559000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":128.97000122070312,"volume":1596100},{"date":"2026-11-05T00:00:00Z","price":126.48999786376953,"volume":2559000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.566681844377808,"avgDollarVolume":152144855.15932354,"historyDays":277,"eligible":true,"volatility":18.83468299979859,"rsi14":61.04322654570538,"sma200":116.02404975891113,"relativeVolume":2.0679981528515357,"high52":130.5800018310547,"low52":90.91000366210938,"rank":231,"rankUniverse":918,"score":74.91821155943293,"estimatedMarketCap":77343309000.0,"strategyRank":348,"historyFile":"/data/history/CNI.json"},{"ticker":"LECO","companyName":"Lincoln Electric Holdings Inc. Common Shares","sector":"Industrials","price":272.1300048828125,"change":-7.199981689453125,"changePercent":-2.5775899601063412,"marketCap":15127665592.0,"volume":566400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":279.3299865722656,"volume":369200},{"date":"2026-11-05T00:00:00Z","price":272.1300048828125,"volume":566400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.489011743654237,"avgDollarVolume":113492722.98855251,"historyDays":277,"eligible":true,"volatility":34.58935087491774,"rsi14":56.653846060406806,"sma200":266.4439001464844,"relativeVolume":1.3548232774822595,"high52":298.8800048828125,"low52":220.63999938964844,"rank":715,"rankUniverse":918,"score":22.137404580152673,"estimatedMarketCap":15127665592.0,"strategyRank":349,"historyFile":"/data/history/LECO.json"},{"ticker":"WAB","companyName":"Westinghouse Air Brake Technologies Corporation Common Stock","sector":"Industrials","price":278.4800109863281,"change":-16.489990234375,"changePercent":-5.590395689776207,"marketCap":49496669208.0,"volume":1252500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":294.9700012207031,"volume":946200},{"date":"2026-11-05T00:00:00Z","price":278.4800109863281,"volume":1252500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.484852646336402,"avgDollarVolume":257449937.42380297,"historyDays":277,"eligible":true,"volatility":24.20881742370707,"rsi14":44.553291582908706,"sma200":269.1338498687744,"relativeVolume":1.3962049483594823,"high52":305.7900085449219,"low52":196.13999938964844,"rank":324,"rankUniverse":918,"score":64.77644492911668,"estimatedMarketCap":49496669208.0,"strategyRank":350,"historyFile":"/data/history/WAB.json"},{"ticker":"HST","companyName":"Host Hotels & Resorts Inc. Common Stock","sector":"Real Estate","price":24.6299991607666,"change":-1.480001449584961,"changePercent":-5.668331731092335,"marketCap":17888598058.0,"volume":18464900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":26.110000610351562,"volume":12452800},{"date":"2026-11-05T00:00:00Z","price":24.6299991607666,"volume":18464900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.481793397796553,"avgDollarVolume":203471691.25544533,"historyDays":277,"eligible":true,"volatility":22.717309508176662,"rsi14":56.39533809184093,"sma200":22.076699953079224,"relativeVolume":2.1045959807669936,"high52":26.110000610351562,"low52":16.209999084472656,"rank":638,"rankUniverse":918,"score":30.53435114503817,"estimatedMarketCap":17888598058.0,"strategyRank":351,"historyFile":"/data/history/HST.json"},{"ticker":"TRGP","companyName":"Targa Resources Inc. Common Stock","sector":"Utilities","price":271.82000732421875,"change":-13.17999267578125,"changePercent":-4.624558833607462,"marketCap":61112840985.0,"volume":2011700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":285.0,"volume":2047000},{"date":"2026-11-05T00:00:00Z","price":271.82000732421875,"volume":2011700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.434238353165832,"avgDollarVolume":347527958.35595506,"historyDays":277,"eligible":true,"volatility":34.83348185006326,"rsi14":37.412742092738455,"sma200":261.64019950866697,"relativeVolume":1.6762836282834694,"high52":314.989990234375,"low52":162.69000244140625,"rank":275,"rankUniverse":918,"score":70.11995637949836,"estimatedMarketCap":61112840985.0,"strategyRank":352,"historyFile":"/data/history/TRGP.json"},{"ticker":"PSA","companyName":"Public Storage Common Stock","sector":"Real Estate","price":340.5,"change":-2.260009765625,"changePercent":-0.6593563138157177,"marketCap":64042460579.0,"volume":1747200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":342.760009765625,"volume":2476200},{"date":"2026-11-05T00:00:00Z","price":340.5,"volume":1747200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.404900629406129,"avgDollarVolume":272575328.8815453,"historyDays":277,"eligible":true,"volatility":21.305238151660834,"rsi14":80.33938417161102,"sma200":303.80320053100587,"relativeVolume":1.9591139335129766,"high52":342.760009765625,"low52":258.44000244140625,"rank":269,"rankUniverse":918,"score":70.7742639040349,"estimatedMarketCap":64042460578.99999,"strategyRank":353,"historyFile":"/data/history/PSA.json"},{"ticker":"RCL","companyName":"Royal Caribbean Cruises Ltd. Common Stock","sector":"Consumer Discretionary","price":322.7300109863281,"change":-10.41998291015625,"changePercent":-3.1277151736625597,"marketCap":89107938664.0,"volume":2583300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":333.1499938964844,"volume":2584700},{"date":"2026-11-05T00:00:00Z","price":322.7300109863281,"volume":2583300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.364029986336338,"avgDollarVolume":651363212.7115885,"historyDays":277,"eligible":true,"volatility":40.290586109665455,"rsi14":70.0489612208117,"sma200":287.36480003356934,"relativeVolume":1.0848594330661423,"high52":348.0299987792969,"low52":230.3000030517578,"rank":199,"rankUniverse":918,"score":78.40785169029444,"estimatedMarketCap":89107938664.0,"strategyRank":354,"historyFile":"/data/history/RCL.json"},{"ticker":"OGE","companyName":"OGE Energy Corp Common Stock","sector":"Utilities","price":50.81999969482422,"change":0.18999862670898438,"changePercent":0.3752688577931762,"marketCap":10466536114.0,"volume":3640800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.630001068115234,"volume":5234000},{"date":"2026-11-05T00:00:00Z","price":50.81999969482422,"volume":3640800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.260979659793463,"avgDollarVolume":88676847.7900611,"historyDays":277,"eligible":true,"volatility":17.200142905350454,"rsi14":70.03656723352847,"sma200":47.274899883270265,"relativeVolume":1.9294328636428255,"high52":50.81999969482422,"low52":42.15999984741211,"rank":900,"rankUniverse":918,"score":1.9629225736095965,"estimatedMarketCap":10466536114.0,"strategyRank":355,"historyFile":"/data/history/OGE.json"},{"ticker":"LEN","companyName":"Lennar Corporation Class A Common Stock","sector":"Consumer Discretionary","price":91.58999633789062,"change":-0.600006103515625,"changePercent":-0.6508364113527065,"marketCap":21932023033.0,"volume":4012000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":92.19000244140625,"volume":7358900},{"date":"2026-11-05T00:00:00Z","price":91.58999633789062,"volume":4012000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.203306807179797,"avgDollarVolume":350053992.9734003,"historyDays":277,"eligible":true,"volatility":45.124884726606034,"rsi14":71.3194071718521,"sma200":90.66814987182617,"relativeVolume":0.9322259256295004,"high52":133.1300048828125,"low52":73.52999877929688,"rank":574,"rankUniverse":918,"score":37.51363140676118,"estimatedMarketCap":21932023033.0,"strategyRank":356,"historyFile":"/data/history/LEN.json"},{"ticker":"CSX","companyName":"CSX Corporation Common Stock","sector":"Industrials","price":50.83000183105469,"change":-1.2199974060058594,"changePercent":-2.343895146759578,"marketCap":95948876831.0,"volume":21155200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":52.04999923706055,"volume":15637500},{"date":"2026-11-05T00:00:00Z","price":50.83000183105469,"volume":21155200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.172770339920851,"avgDollarVolume":527705486.56693107,"historyDays":277,"eligible":true,"volatility":22.273856764532674,"rsi14":59.29128349319684,"sma200":45.90669996261597,"relativeVolume":1.9776554417599765,"high52":53.22999954223633,"low52":33.68000030517578,"rank":178,"rankUniverse":918,"score":80.6979280261723,"estimatedMarketCap":95948876831.0,"strategyRank":357,"historyFile":"/data/history/CSX.json"},{"ticker":"CMCSA","companyName":"Comcast Corporation Class A Common Stock","sector":"Communication Services","price":24.950000762939453,"change":0.10000038146972656,"changePercent":0.4024160158335288,"marketCap":88242507425.0,"volume":35850900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":24.850000381469727,"volume":33970100},{"date":"2026-11-05T00:00:00Z","price":24.950000762939453,"volume":35850900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.141176756163346,"avgDollarVolume":681316237.0497628,"historyDays":277,"eligible":true,"volatility":32.636916491698514,"rsi14":73.28243385654827,"sma200":25.998499946594237,"relativeVolume":1.235477371975774,"high52":32.47999954223633,"low52":20.65999984741211,"rank":203,"rankUniverse":918,"score":77.97164667393675,"estimatedMarketCap":88242507425.0,"strategyRank":358,"historyFile":"/data/history/CMCSA.json"},{"ticker":"BNS","companyName":"Bank Nova Scotia Halifax Pfd 3 Ordinary Shares","sector":"Financials","price":91.7699966430664,"change":-4.660003662109375,"changePercent":-4.832524782082004,"marketCap":118299105125.0,"volume":1619800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":96.43000030517578,"volume":941600},{"date":"2026-11-05T00:00:00Z","price":91.7699966430664,"volume":1619800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.0601010259374135,"avgDollarVolume":165767879.55914453,"historyDays":277,"eligible":true,"volatility":25.275926730524706,"rsi14":50.50806399390012,"sma200":82.78154972076416,"relativeVolume":0.8955328402584958,"high52":96.43000030517578,"low52":65.5,"rank":142,"rankUniverse":918,"score":84.6237731733915,"estimatedMarketCap":118299105125.0,"strategyRank":359,"historyFile":"/data/history/BNS.json"},{"ticker":"NVS","companyName":"Novartis AG Common Stock","sector":"Healthcare","price":161.92999267578125,"change":-3.0500030517578125,"changePercent":-1.8487108320664691,"marketCap":314806864001.0,"volume":2440100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":164.97999572753906,"volume":1744800},{"date":"2026-11-05T00:00:00Z","price":161.92999267578125,"volume":2440100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":30.9,"return90d":5.053842816257315,"avgDollarVolume":311372294.03257823,"historyDays":277,"eligible":true,"volatility":39.9537404778036,"rsi14":66.04252195097456,"sma200":152.16584938049317,"relativeVolume":1.1708991835575078,"high52":168.6199951171875,"low52":124.36000061035156,"peSource":"https://finance.yahoo.com/quote/NVS/","peFetchedAt":"2026-11-06T02:49:38.431901+00:00","peStatus":"reported","rank":39,"rankUniverse":918,"score":95.85605234460196,"estimatedMarketCap":314806864001.0,"strategyRank":360,"historyFile":"/data/history/NVS.json"},{"ticker":"AMCR","companyName":"Amcor plc Ordinary Shares","sector":"Consumer Discretionary","price":45.84000015258789,"change":-2.6599998474121094,"changePercent":-5.484535767860022,"marketCap":22423765965.0,"volume":7219300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":48.5,"volume":8560900},{"date":"2026-11-05T00:00:00Z","price":45.84000015258789,"volume":7219300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.041248381550845,"avgDollarVolume":159976380.5072542,"historyDays":277,"eligible":true,"volatility":27.256098170719113,"rsi14":57.75526884700088,"sma200":43.09184995651245,"relativeVolume":2.0266896064937354,"high52":50.58000183105469,"low52":36.689998626708984,"rank":570,"rankUniverse":918,"score":37.94983642311887,"estimatedMarketCap":22423765965.0,"strategyRank":361,"historyFile":"/data/history/AMCR.json"},{"ticker":"NDSN","companyName":"Nordson Corporation Common Stock","sector":"Industrials","price":310.489990234375,"change":-20.21002197265625,"changePercent":-6.111285523631604,"marketCap":18419780336.0,"volume":438300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":330.70001220703125,"volume":397900},{"date":"2026-11-05T00:00:00Z","price":310.489990234375,"volume":438300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.022992440179808,"avgDollarVolume":124352854.04919821,"historyDays":277,"eligible":true,"volatility":27.25480250657356,"rsi14":41.28832352218776,"sma200":296.1473005676269,"relativeVolume":1.1349695016687766,"high52":334.70001220703125,"low52":226.69000244140625,"rank":625,"rankUniverse":918,"score":31.952017448200653,"estimatedMarketCap":18419780336.0,"strategyRank":362,"historyFile":"/data/history/NDSN.json"},{"ticker":"CSL","companyName":"Carlisle Companies Incorporated Common Stock","sector":"Industrials","price":378.9599914550781,"change":-19.860015869140625,"changePercent":-4.979693973325549,"marketCap":15413458964.0,"volume":428500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":398.82000732421875,"volume":583900},{"date":"2026-11-05T00:00:00Z","price":378.9599914550781,"volume":428500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":5.018701689135452,"avgDollarVolume":178565299.6576703,"historyDays":277,"eligible":true,"volatility":35.562158024841025,"rsi14":68.24728464532774,"sma200":352.9777995300293,"relativeVolume":0.8247055768555149,"high52":418.739990234375,"low52":295.4100036621094,"rank":705,"rankUniverse":918,"score":23.227917121046893,"estimatedMarketCap":15413458964.0,"strategyRank":363,"historyFile":"/data/history/CSL.json"},{"ticker":"USFD","companyName":"US Foods Holding Corp. Common Stock","sector":"Consumer Discretionary","price":106.8499984741211,"change":-3.0800018310546875,"changePercent":-2.801784610665259,"marketCap":23781236379.0,"volume":5882700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":109.93000030517578,"volume":4863100},{"date":"2026-11-05T00:00:00Z","price":106.8499984741211,"volume":5882700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.85770056341468,"avgDollarVolume":228737947.5478036,"historyDays":277,"eligible":true,"volatility":30.549669324845613,"rsi14":57.5579574452028,"sma200":94.94520011901855,"relativeVolume":2.593117022236807,"high52":110.94000244140625,"low52":70.05000305175781,"rank":548,"rankUniverse":918,"score":40.34896401308615,"estimatedMarketCap":23781236379.0,"strategyRank":364,"historyFile":"/data/history/USFD.json"},{"ticker":"BCE","companyName":"BCE Inc. Common Stock","sector":"Communication Services","price":22.030000686645508,"change":0.9200000762939453,"changePercent":4.358124347200687,"marketCap":19685619997.0,"volume":7706400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.110000610351562,"volume":6227500},{"date":"2026-11-05T00:00:00Z","price":22.030000686645508,"volume":7706400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.804948653123353,"avgDollarVolume":90304685.8391898,"historyDays":277,"eligible":true,"volatility":26.800694516829775,"rsi14":67.93250558121044,"sma200":23.374599962234498,"relativeVolume":1.8203616702973677,"high52":26.450000762939453,"low52":18.780000686645508,"rank":604,"rankUniverse":918,"score":34.24209378407852,"estimatedMarketCap":19685619997.0,"strategyRank":365,"historyFile":"/data/history/BCE.json"},{"ticker":"DD","companyName":"DuPont de Nemours Inc. Common Stock","sector":"Industrials","price":144.92999267578125,"change":-5.8000030517578125,"changePercent":-3.8479421589329488,"marketCap":19976599307.0,"volume":1872300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":150.72999572753906,"volume":2547800},{"date":"2026-11-05T00:00:00Z","price":144.92999267578125,"volume":1872300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.665264243611689,"avgDollarVolume":149772760.2068583,"historyDays":277,"eligible":true,"volatility":27.454844706290004,"rsi14":70.44040655033177,"sma200":138.81174976348876,"relativeVolume":1.6977302167592618,"high52":154.58999633789062,"low52":111.36000061035156,"rank":599,"rankUniverse":918,"score":34.787350054525625,"estimatedMarketCap":19976599307.0,"strategyRank":366,"historyFile":"/data/history/DD.json"},{"ticker":"PKG","companyName":"Packaging Corporation of America Common Stock","sector":"Consumer Discretionary","price":248.8000030517578,"change":-10.370010375976562,"changePercent":-4.001238507042048,"marketCap":23091606152.0,"volume":1413600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":259.1700134277344,"volume":1236900},{"date":"2026-11-05T00:00:00Z","price":248.8000030517578,"volume":1413600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.568575089559523,"avgDollarVolume":152245599.6694171,"historyDays":277,"eligible":true,"volatility":23.294711216799744,"rsi14":61.68308279483363,"sma200":230.11090011596679,"relativeVolume":2.242092224650306,"high52":259.1700134277344,"low52":191.67999267578125,"rank":558,"rankUniverse":918,"score":39.25845147219193,"estimatedMarketCap":23091606152.0,"strategyRank":367,"historyFile":"/data/history/PKG.json"},{"ticker":"ROIV","companyName":"Roivant Sciences Ltd. Common Shares","sector":"Healthcare","price":36.619998931884766,"change":-1.6100006103515625,"changePercent":-4.211353988045019,"marketCap":27614408863.0,"volume":10177000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":38.22999954223633,"volume":11665300},{"date":"2026-11-05T00:00:00Z","price":36.619998931884766,"volume":10177000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.538967193820165,"avgDollarVolume":287650989.6702721,"historyDays":277,"eligible":true,"volatility":50.45744366764994,"rsi14":62.489888898928456,"sma200":31.773774948120117,"relativeVolume":1.3083144308397279,"high52":41.810001373291016,"low52":20.100000381469727,"rank":496,"rankUniverse":918,"score":46.0196292257361,"estimatedMarketCap":27614408863.0,"strategyRank":368,"historyFile":"/data/history/ROIV.json"},{"ticker":"AHR","companyName":"American Healthcare REIT Inc. Common Stock","sector":"Real Estate","price":56.040000915527344,"change":-0.3299980163574219,"changePercent":-0.5854142675364882,"marketCap":13144649724.0,"volume":3929500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":56.369998931884766,"volume":2686200},{"date":"2026-11-05T00:00:00Z","price":56.040000915527344,"volume":3929500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.454798362858536,"avgDollarVolume":170128677.9869988,"historyDays":277,"eligible":true,"volatility":25.900936803242438,"rsi14":60.203350896094186,"sma200":51.61399995803833,"relativeVolume":1.2287361005707433,"high52":57.720001220703125,"low52":45.689998626708984,"rank":781,"rankUniverse":918,"score":14.940021810250817,"estimatedMarketCap":13144649724.0,"strategyRank":369,"historyFile":"/data/history/AHR.json"},{"ticker":"VG","companyName":"Venture Global Inc. Class A common stock","sector":"Utilities","price":11.520000457763672,"change":-0.4799995422363281,"changePercent":-3.9999961853027344,"marketCap":30001114212.0,"volume":14587700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.0,"volume":25901600},{"date":"2026-11-05T00:00:00Z","price":11.520000457763672,"volume":14587700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.442436415730411,"avgDollarVolume":205144089.3948661,"historyDays":277,"eligible":true,"volatility":59.155690932429614,"rsi14":40.853660575411574,"sma200":12.776400032043457,"relativeVolume":0.9756964785644595,"high52":17.530000686645508,"low52":5.920000076293945,"rank":466,"rankUniverse":918,"score":49.291166848418754,"estimatedMarketCap":30001114212.0,"strategyRank":370,"historyFile":"/data/history/VG.json"},{"ticker":"FANG","companyName":"Diamondback Energy Inc. Common Stock","sector":"Energy","price":179.5800018310547,"change":-3.3000030517578125,"changePercent":-1.8044635628003292,"marketCap":51210853677.0,"volume":3622800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":182.8800048828125,"volume":3452500},{"date":"2026-11-05T00:00:00Z","price":179.5800018310547,"volume":3622800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.431260071922871,"avgDollarVolume":474225465.19271606,"historyDays":277,"eligible":true,"volatility":36.31743258349328,"rsi14":29.538213581983626,"sma200":190.39909957885743,"relativeVolume":1.498300402677867,"high52":213.69000244140625,"low52":137.2899932861328,"rank":312,"rankUniverse":918,"score":66.08505997818975,"estimatedMarketCap":51210853677.0,"strategyRank":371,"historyFile":"/data/history/FANG.json"},{"ticker":"SUNB","companyName":"Sunbelt Rentals Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":76.12999725341797,"change":-4.600006103515625,"changePercent":-5.698013021475424,"marketCap":33080320135.0,"volume":3096800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.7300033569336,"volume":3983500},{"date":"2026-11-05T00:00:00Z","price":76.12999725341797,"volume":3096800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.373450377348553,"avgDollarVolume":374141488.28729296,"historyDays":174,"eligible":true,"volatility":38.2237260410798,"rsi14":50.30640817700524,"sma200":null,"relativeVolume":0.615122489516663,"high52":86.05999755859375,"low52":63.09000015258789,"rank":435,"rankUniverse":918,"score":52.67175572519084,"estimatedMarketCap":33080320135.0,"strategyRank":372,"historyFile":"/data/history/SUNB.json"},{"ticker":"TS","companyName":"Tenaris S.A. American Depositary Shares","sector":"Industrials","price":56.529998779296875,"change":0.6100006103515625,"changePercent":1.0908451901386451,"marketCap":29606862510.0,"volume":1638900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":55.91999816894531,"volume":1424300},{"date":"2026-11-05T00:00:00Z","price":56.529998779296875,"volume":1638900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.318140269216686,"avgDollarVolume":69963627.28705633,"historyDays":277,"eligible":true,"volatility":28.264391815081165,"rsi14":40.218877999115996,"sma200":56.45624994277954,"relativeVolume":1.3118679729776088,"high52":64.0199966430664,"low52":37.7599983215332,"rank":471,"rankUniverse":918,"score":48.74591057797165,"estimatedMarketCap":29606862510.0,"strategyRank":373,"historyFile":"/data/history/TS.json"},{"ticker":"MUFG","companyName":"Mitsubishi UFJ Financial Group Inc. Common Stock","sector":"Financials","price":21.139999389648438,"change":-0.8299999237060547,"changePercent":-3.777878696616699,"marketCap":260733608912.0,"volume":3811000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.969999313354492,"volume":3430700},{"date":"2026-11-05T00:00:00Z","price":21.139999389648438,"volume":3811000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":13.82,"return90d":4.292051861062207,"avgDollarVolume":62410204.8115806,"historyDays":277,"eligible":true,"volatility":27.153469335575597,"rsi14":41.8502278523982,"sma200":20.20524994850159,"relativeVolume":1.37689873907725,"high52":24.1299991607666,"low52":14.880000114440918,"peSource":"https://finance.yahoo.com/quote/MUFG/","peFetchedAt":"2026-11-06T02:49:42.154001+00:00","peStatus":"reported","rank":57,"rankUniverse":918,"score":93.89312977099236,"estimatedMarketCap":260733608912.00003,"strategyRank":374,"historyFile":"/data/history/MUFG.json"},{"ticker":"AR","companyName":"Antero Resources Corporation Common Stock","sector":"Energy","price":36.380001068115234,"change":-1.0499992370605469,"changePercent":-2.805234380175392,"marketCap":11496100480.0,"volume":3942000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":37.43000030517578,"volume":5207900},{"date":"2026-11-05T00:00:00Z","price":36.380001068115234,"volume":3942000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.210831358144773,"avgDollarVolume":154614768.44905066,"historyDays":277,"eligible":true,"volatility":38.981054824736304,"rsi14":40.207079665241615,"sma200":36.93240005493164,"relativeVolume":0.9604148780657586,"high52":45.150001525878906,"low52":31.3799991607666,"rank":852,"rankUniverse":918,"score":7.1973827699018535,"estimatedMarketCap":11496100480.0,"strategyRank":375,"historyFile":"/data/history/AR.json"},{"ticker":"RJF","companyName":"Raymond James Financial Inc. Common Stock","sector":"Financials","price":164.82000732421875,"change":-3.8699951171875,"changePercent":-2.294146103016226,"marketCap":32449497029.0,"volume":1256100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":168.69000244140625,"volume":1201200},{"date":"2026-11-05T00:00:00Z","price":164.82000732421875,"volume":1256100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.191165548068221,"avgDollarVolume":201696001.83042496,"historyDays":277,"eligible":true,"volatility":23.94098945869899,"rsi14":61.092730010307264,"sma200":160.00810020446778,"relativeVolume":1.033905502017267,"high52":181.17999267578125,"low52":140.88999938964844,"rank":445,"rankUniverse":918,"score":51.58124318429662,"estimatedMarketCap":32449497029.0,"strategyRank":376,"historyFile":"/data/history/RJF.json"},{"ticker":"BTI","companyName":"British American Tobacco  Industries p.l.c. Common Stock ADR","sector":"Healthcare","price":63.08000183105469,"change":0.1100006103515625,"changePercent":0.17468732447061264,"marketCap":136036203958.0,"volume":7923900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.970001220703125,"volume":5650400},{"date":"2026-11-05T00:00:00Z","price":63.08000183105469,"volume":7923900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.161163145011226,"avgDollarVolume":288135097.65252006,"historyDays":277,"eligible":true,"volatility":24.477076104144896,"rsi14":63.89892293348794,"sma200":59.2352499961853,"relativeVolume":1.568684303060565,"high52":66.69999694824219,"low52":52.63999938964844,"rank":121,"rankUniverse":918,"score":86.91384950926935,"estimatedMarketCap":136036203957.99998,"strategyRank":377,"historyFile":"/data/history/BTI.json"},{"ticker":"OSCR","companyName":"Oscar Health Inc. Class A Common Stock","sector":"Healthcare","price":33.18000030517578,"change":-2.009998321533203,"changePercent":-5.711845410552607,"marketCap":10861217550.0,"volume":11551800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.189998626708984,"volume":13521300},{"date":"2026-11-05T00:00:00Z","price":33.18000030517578,"volume":11551800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":4.012541385429902,"avgDollarVolume":168105459.18629056,"historyDays":277,"eligible":true,"volatility":49.06899723183201,"rsi14":54.87528707544192,"sma200":23.93365002155304,"relativeVolume":2.182275005667363,"high52":35.189998626708984,"low52":10.850000381469727,"rank":877,"rankUniverse":918,"score":4.471101417666303,"estimatedMarketCap":10861217550.0,"strategyRank":378,"historyFile":"/data/history/OSCR.json"},{"ticker":"ELV","companyName":"Elevance Health Inc. Common Stock","sector":"Healthcare","price":432.0,"change":-2.17999267578125,"changePercent":-0.5020942264857275,"marketCap":93807146754.0,"volume":2113400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":434.17999267578125,"volume":1729300},{"date":"2026-11-05T00:00:00Z","price":432.0,"volume":2113400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.798745156262995,"avgDollarVolume":496227307.22171843,"historyDays":277,"eligible":true,"volatility":25.770506505797908,"rsi14":51.89309260323404,"sma200":373.3504507446289,"relativeVolume":1.7560054970707788,"high52":445.2799987792969,"low52":280.739990234375,"rank":187,"rankUniverse":918,"score":79.7164667393675,"estimatedMarketCap":93807146754.0,"strategyRank":379,"historyFile":"/data/history/ELV.json"},{"ticker":"CCL","companyName":"Carnival Corporation Ltd. Common Shares","sector":"Consumer Discretionary","price":29.59000015258789,"change":-1.7299995422363281,"changePercent":-5.523625667602472,"marketCap":42113189240.0,"volume":25148400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":31.31999969482422,"volume":29652800},{"date":"2026-11-05T00:00:00Z","price":29.59000015258789,"volume":25148400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.7517520254209735,"avgDollarVolume":554761431.9925035,"historyDays":277,"eligible":true,"volatility":45.441354233729285,"rsi14":66.4000107150662,"sma200":27.10520001411438,"relativeVolume":1.1504630900378785,"high52":33.9900016784668,"low52":21.790000915527344,"rank":370,"rankUniverse":918,"score":59.76008724100327,"estimatedMarketCap":42113189240.0,"strategyRank":380,"historyFile":"/data/history/CCL.json"},{"ticker":"ITT","companyName":"ITT Inc. Common Stock ","sector":"Industrials","price":195.9199981689453,"change":-5.1100006103515625,"changePercent":-2.5419094868331715,"marketCap":17972082000.0,"volume":2206500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":201.02999877929688,"volume":1255500},{"date":"2026-11-05T00:00:00Z","price":195.9199981689453,"volume":2206500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.7492067191033263,"avgDollarVolume":158676772.9878017,"historyDays":277,"eligible":true,"volatility":30.538652070470672,"rsi14":47.629882003305205,"sma200":199.47024955749512,"relativeVolume":2.826849985866716,"high52":221.69000244140625,"low52":169.49000549316406,"rank":636,"rankUniverse":918,"score":30.75245365321701,"estimatedMarketCap":17972082000.0,"strategyRank":381,"historyFile":"/data/history/ITT.json"},{"ticker":"HII","companyName":"Huntington Ingalls Industries Inc. Common Stock","sector":"Industrials","price":289.4100036621094,"change":-14.579986572265625,"changePercent":-4.7962061385720345,"marketCap":11979048179.0,"volume":692800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":303.989990234375,"volume":787400},{"date":"2026-11-05T00:00:00Z","price":289.4100036621094,"volume":692800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.7423387445687295,"avgDollarVolume":146034224.09571087,"historyDays":277,"eligible":true,"volatility":36.13739608791908,"rsi14":58.95484833025939,"sma200":333.35100173950195,"relativeVolume":1.3560973487896648,"high52":453.7300109863281,"low52":257.04998779296875,"rank":827,"rankUniverse":918,"score":9.923664122137405,"estimatedMarketCap":11979048179.0,"strategyRank":382,"historyFile":"/data/history/HII.json"},{"ticker":"LOGI","companyName":"Logitech International S.A. Ordinary Shares","sector":"Technology","price":98.16999816894531,"change":-1.9500045776367188,"changePercent":-1.9476673233544073,"marketCap":14198872625.0,"volume":1623600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":100.12000274658203,"volume":2099500},{"date":"2026-11-05T00:00:00Z","price":98.16999816894531,"volume":1623600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.729922656448137,"avgDollarVolume":92256798.75559731,"historyDays":277,"eligible":true,"volatility":44.583446382482634,"rsi14":42.693201476421955,"sma200":99.81319995880126,"relativeVolume":1.7958915654189198,"high52":126.69000244140625,"low52":85.83999633789062,"rank":744,"rankUniverse":918,"score":18.974918211559434,"estimatedMarketCap":14198872625.0,"strategyRank":383,"historyFile":"/data/history/LOGI.json"},{"ticker":"ARCC","companyName":"Ares Capital Corporation Common Stock","sector":"Financials","price":19.350000381469727,"change":-0.10999870300292969,"changePercent":-0.565255437708112,"marketCap":14053914175.0,"volume":7012900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":19.459999084472656,"volume":6464900},{"date":"2026-11-05T00:00:00Z","price":19.350000381469727,"volume":7012900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.697752088424111,"avgDollarVolume":86604870.87486206,"historyDays":277,"eligible":true,"volatility":16.926610901521567,"rsi14":60.19419153729823,"sma200":18.98860005378723,"relativeVolume":1.5624935236894157,"high52":21.030000686645508,"low52":17.450000762939453,"rank":751,"rankUniverse":918,"score":18.21155943293348,"estimatedMarketCap":14053914175.0,"strategyRank":384,"historyFile":"/data/history/ARCC.json"},{"ticker":"INCY","companyName":"Incyte Corp. Common Stock","sector":"Healthcare","price":118.01000213623047,"change":-4.839996337890625,"changePercent":-3.939761007738385,"marketCap":25040821642.0,"volume":1600000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":122.8499984741211,"volume":2140600},{"date":"2026-11-05T00:00:00Z","price":118.01000213623047,"volume":1600000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.6903652295347644,"avgDollarVolume":192873803.2379877,"historyDays":277,"eligible":true,"volatility":29.339802498460205,"rsi14":57.27326481856827,"sma200":108.35885005950928,"relativeVolume":0.9962600713195703,"high52":129.92999267578125,"low52":90.30000305175781,"rank":528,"rankUniverse":918,"score":42.529989094874594,"estimatedMarketCap":25040821642.0,"strategyRank":385,"historyFile":"/data/history/INCY.json"},{"ticker":"BSX","companyName":"Boston Scientific Corporation Common Stock","sector":"Healthcare","price":44.63999938964844,"change":-1.1800003051757812,"changePercent":-2.575295314349535,"marketCap":66414863032.0,"volume":22487700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.81999969482422,"volume":34551300},{"date":"2026-11-05T00:00:00Z","price":44.63999938964844,"volume":22487700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.6692939293249793,"avgDollarVolume":911125961.7172725,"historyDays":277,"eligible":true,"volatility":38.03294179728197,"rsi14":50.83500327192444,"sma200":55.60335004806519,"relativeVolume":1.123115522914496,"high52":104.9800033569336,"low52":41.58000183105469,"rank":263,"rankUniverse":918,"score":71.42857142857143,"estimatedMarketCap":66414863032.0,"strategyRank":386,"historyFile":"/data/history/BSX.json"},{"ticker":"KSPI","companyName":"Joint Stock Company Kaspi.kz American Depository Shares","sector":"Other","price":91.58000183105469,"change":-3.839996337890625,"changePercent":-4.024309800437997,"marketCap":18066199230.0,"volume":893000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":95.41999816894531,"volume":468600},{"date":"2026-11-05T00:00:00Z","price":91.58000183105469,"volume":893000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.6676540949485803,"avgDollarVolume":55719778.783331975,"historyDays":277,"eligible":true,"volatility":34.31561763651561,"rsi14":46.86766167430254,"sma200":86.77860008239746,"relativeVolume":1.5671598135865645,"high52":108.75,"low52":68.83999633789062,"rank":634,"rankUniverse":918,"score":30.970556161395855,"estimatedMarketCap":18066199230.0,"strategyRank":387,"historyFile":"/data/history/KSPI.json"},{"ticker":"ING","companyName":"ING Group N.V. Common Stock","sector":"Financials","price":32.630001068115234,"change":-0.20999908447265625,"changePercent":-0.6394612773962138,"marketCap":95316053674.0,"volume":4076300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.84000015258789,"volume":4033700},{"date":"2026-11-05T00:00:00Z","price":32.630001068115234,"volume":4076300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.653117987933774,"avgDollarVolume":76659308.21173228,"historyDays":277,"eligible":true,"volatility":24.3331691999124,"rsi14":44.87499946355794,"sma200":31.34019997596741,"relativeVolume":1.8300631098264908,"high52":37.27000045776367,"low52":24.3700008392334,"rank":179,"rankUniverse":918,"score":80.58887677208288,"estimatedMarketCap":95316053674.0,"strategyRank":388,"historyFile":"/data/history/ING.json"},{"ticker":"PFG","companyName":"Principal Financial Group Inc Common Stock","sector":"Financials","price":112.81999969482422,"change":-4.489997863769531,"changePercent":-3.8274639478420247,"marketCap":24913883344.0,"volume":1325800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":117.30999755859375,"volume":1508500},{"date":"2026-11-05T00:00:00Z","price":112.81999969482422,"volume":1325800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.5711001365558603,"avgDollarVolume":143817245.45889962,"historyDays":277,"eligible":true,"volatility":24.01590911849808,"rsi14":58.153724053004275,"sma200":104.05525001525879,"relativeVolume":1.0399454163559192,"high52":118.51000213623047,"low52":81.01000213623047,"rank":532,"rankUniverse":918,"score":42.093784078516904,"estimatedMarketCap":24913883344.0,"strategyRank":389,"historyFile":"/data/history/PFG.json"},{"ticker":"PGR","companyName":"Progressive Corporation (The) Common Stock","sector":"Financials","price":233.17999267578125,"change":-1.6400146484375,"changePercent":-0.6984135070625008,"marketCap":136045825934.0,"volume":4607900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":234.82000732421875,"volume":3176000},{"date":"2026-11-05T00:00:00Z","price":233.17999267578125,"volume":4607900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.497554157694882,"avgDollarVolume":567757356.882489,"historyDays":277,"eligible":true,"volatility":25.689903193873658,"rsi14":68.76118345999639,"sma200":209.8599998474121,"relativeVolume":1.7583292650573659,"high52":236.36000061035156,"low52":190.39999389648438,"rank":120,"rankUniverse":918,"score":87.02290076335878,"estimatedMarketCap":136045825934.0,"strategyRank":390,"historyFile":"/data/history/PGR.json"},{"ticker":"DUK","companyName":"Duke Energy Corporation (Holding Company) Common Stock","sector":"Utilities","price":130.0800018310547,"change":0.4900054931640625,"changePercent":0.3781198449041012,"marketCap":101041607191.0,"volume":8539800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":129.58999633789062,"volume":6957000},{"date":"2026-11-05T00:00:00Z","price":130.0800018310547,"volume":8539800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.4268945718588295,"avgDollarVolume":498146456.1416384,"historyDays":277,"eligible":true,"volatility":18.248379288962553,"rsi14":69.17592444699702,"sma200":124.54840015411376,"relativeVolume":2.065647525518843,"high52":133.4600067138672,"low52":113.2300033569336,"rank":170,"rankUniverse":918,"score":81.57033805888767,"estimatedMarketCap":101041607191.0,"strategyRank":391,"historyFile":"/data/history/DUK.json"},{"ticker":"CLX","companyName":"Clorox Company (The) Common Stock","sector":"Consumer Discretionary","price":99.69999694824219,"change":0.5399932861328125,"changePercent":0.5445676343184269,"marketCap":12012975787.0,"volume":2479200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":99.16000366210938,"volume":4506900},{"date":"2026-11-05T00:00:00Z","price":99.69999694824219,"volume":2479200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.4017826608435664,"avgDollarVolume":266700042.64801264,"historyDays":277,"eligible":true,"volatility":32.442902678816935,"rsi14":72.57428755461174,"sma200":99.4757001876831,"relativeVolume":0.8493596750248789,"high52":127.16000366210938,"low52":80.41000366210938,"rank":824,"rankUniverse":918,"score":10.25081788440567,"estimatedMarketCap":12012975787.0,"strategyRank":392,"historyFile":"/data/history/CLX.json"},{"ticker":"UTHR","companyName":"United Therapeutics Corporation Common Stock","sector":"Healthcare","price":565.719970703125,"change":-42.77001953125,"changePercent":-7.028878078138323,"marketCap":26098557175.0,"volume":602000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":608.489990234375,"volume":946100},{"date":"2026-11-05T00:00:00Z","price":565.719970703125,"volume":602000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.3939405026891523,"avgDollarVolume":374898662.08462185,"historyDays":277,"eligible":true,"volatility":40.07638337218053,"rsi14":61.98175765406841,"sma200":534.0206001281738,"relativeVolume":0.851685923131337,"high52":608.489990234375,"low52":447.45001220703125,"rank":514,"rankUniverse":918,"score":44.0567066521265,"estimatedMarketCap":26098557175.0,"strategyRank":393,"historyFile":"/data/history/UTHR.json"},{"ticker":"SSB","companyName":"SouthState Bank Corporation Common Stock","sector":"Financials","price":104.72000122070312,"change":-1.9300003051757812,"changePercent":-1.8096580192804468,"marketCap":10311001348.0,"volume":927600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":106.6500015258789,"volume":900800},{"date":"2026-11-05T00:00:00Z","price":104.72000122070312,"volume":927600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.3251137615384785,"avgDollarVolume":77220877.04179552,"historyDays":277,"eligible":true,"volatility":16.910976570697102,"rsi14":59.52721875122966,"sma200":100.37720012664795,"relativeVolume":1.2565727371442703,"high52":111.58999633789062,"low52":85.30999755859375,"rank":905,"rankUniverse":918,"score":1.4176663031624863,"estimatedMarketCap":10311001348.0,"strategyRank":394,"historyFile":"/data/history/SSB.json"},{"ticker":"NSC","companyName":"Norfolk Southern Corporation Common Stock","sector":"Industrials","price":329.25,"change":-14.8900146484375,"changePercent":-4.3267315669898725,"marketCap":77299586320.0,"volume":2626400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":344.1400146484375,"volume":1444600},{"date":"2026-11-05T00:00:00Z","price":329.25,"volume":2626400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.216404927968597,"avgDollarVolume":338921269.31036085,"historyDays":277,"eligible":true,"volatility":19.90649224799295,"rsi14":51.707449946573,"sma200":316.1525997924805,"relativeVolume":2.55527809307605,"high52":352.9800109863281,"low52":278.19000244140625,"rank":232,"rankUniverse":918,"score":74.80916030534351,"estimatedMarketCap":77299586320.0,"strategyRank":395,"historyFile":"/data/history/NSC.json"},{"ticker":"SNOW","companyName":"Snowflake Inc. Common Stock","sector":"Technology","price":269.5400085449219,"change":-21.05999755859375,"changePercent":-7.247074024868361,"marketCap":102523680000.0,"volume":8058800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":290.6000061035156,"volume":6011300},{"date":"2026-11-05T00:00:00Z","price":269.5400085449219,"volume":8058800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.196908773485241,"avgDollarVolume":1543974016.9943674,"historyDays":277,"eligible":true,"volatility":56.273537607431145,"rsi14":35.62067589456217,"sma200":240.71304985046388,"relativeVolume":1.714026435007834,"high52":368.8900146484375,"low52":121.11000061035156,"rank":164,"rankUniverse":918,"score":82.2246455834242,"estimatedMarketCap":102523680000.0,"strategyRank":396,"historyFile":"/data/history/SNOW.json"},{"ticker":"MCD","companyName":"McDonald's Corporation Common Stock","sector":"Consumer Discretionary","price":278.0400085449219,"change":-2.17999267578125,"changePercent":-0.7779575570211583,"marketCap":198295309817.0,"volume":7301500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":280.2200012207031,"volume":11531500},{"date":"2026-11-05T00:00:00Z","price":278.0400085449219,"volume":7301500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.0,"return90d":3.1956412066942663,"avgDollarVolume":1366244816.2460084,"historyDays":277,"eligible":true,"volatility":24.726792145147474,"rsi14":80.85517928736132,"sma200":282.49575065612794,"relativeVolume":1.344203098658966,"high52":341.05999755859375,"low52":230.8800048828125,"peSource":"https://finance.yahoo.com/quote/MCD/","peFetchedAt":"2026-11-06T02:49:45.829584+00:00","peStatus":"reported","rank":75,"rankUniverse":918,"score":91.93020719738277,"estimatedMarketCap":198295309817.0,"strategyRank":397,"historyFile":"/data/history/MCD.json"},{"ticker":"GSAT","companyName":"Globalstar Inc. Common Stock","sector":"Consumer Discretionary","price":83.52999877929688,"change":-1.0500030517578125,"changePercent":-1.2414318148811998,"marketCap":10958471526.0,"volume":1863400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":84.58000183105469,"volume":1566400},{"date":"2026-11-05T00:00:00Z","price":83.52999877929688,"volume":1863400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.1744067735755666,"avgDollarVolume":58974337.4738663,"historyDays":277,"eligible":true,"volatility":9.359911196351723,"rsi14":56.48253196044414,"sma200":76.43554986953735,"relativeVolume":2.6173098789378635,"high52":84.58000183105469,"low52":48.25,"rank":873,"rankUniverse":918,"score":4.907306434023991,"estimatedMarketCap":10958471526.0,"strategyRank":398,"historyFile":"/data/history/GSAT.json"},{"ticker":"CNH","companyName":"CNH Industrial N.V. Common Shares","sector":"Industrials","price":11.25,"change":-0.46000003814697266,"changePercent":-3.9282667519082604,"marketCap":14493770968.0,"volume":12924600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":11.710000038146973,"volume":12663900},{"date":"2026-11-05T00:00:00Z","price":11.25,"volume":12924600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.0219773022021057,"avgDollarVolume":232087423.23566923,"historyDays":277,"eligible":true,"volatility":48.843781174407106,"rsi14":43.58973552825182,"sma200":11.33810001373291,"relativeVolume":0.6843341605577343,"high52":14.399999618530273,"low52":9.220000267028809,"rank":736,"rankUniverse":918,"score":19.84732824427481,"estimatedMarketCap":14493770968.0,"strategyRank":399,"historyFile":"/data/history/CNH.json"},{"ticker":"EXPE","companyName":"Expedia Group Inc. Common Stock","sector":"Consumer Discretionary","price":272.4800109863281,"change":-43.399993896484375,"changePercent":-13.739392562243758,"marketCap":36166962049.0,"volume":5237700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":315.8800048828125,"volume":4349200},{"date":"2026-11-05T00:00:00Z","price":272.4800109863281,"volume":5237700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":3.001437281672259,"avgDollarVolume":540295271.6476682,"historyDays":277,"eligible":true,"volatility":57.08395030872795,"rsi14":45.23795616006794,"sma200":259.3099994659424,"relativeVolume":2.794748356267527,"high52":339.1300048828125,"low52":188.50999450683594,"rank":416,"rankUniverse":918,"score":54.74372955288986,"estimatedMarketCap":36166962049.0,"strategyRank":400,"historyFile":"/data/history/EXPE.json"},{"ticker":"TSN","companyName":"Tyson Foods Inc. Common Stock","sector":"Consumer Staples","price":60.11000061035156,"change":0.0800018310546875,"changePercent":0.13326975292606846,"marketCap":21118644765.0,"volume":5718400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":60.029998779296875,"volume":5580700},{"date":"2026-11-05T00:00:00Z","price":60.11000061035156,"volume":5718400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.875235831595502,"avgDollarVolume":183740075.15008715,"historyDays":277,"eligible":true,"volatility":26.022190466460387,"rsi14":74.41422799078181,"sma200":59.60045009613037,"relativeVolume":1.6948899608150507,"high52":68.75,"low52":50.470001220703125,"rank":587,"rankUniverse":918,"score":36.095965103598694,"estimatedMarketCap":21118644765.0,"strategyRank":401,"historyFile":"/data/history/TSN.json"},{"ticker":"AZO","companyName":"AutoZone Inc. Common Stock","sector":"Consumer Discretionary","price":3308.969970703125,"change":-16.590087890625,"changePercent":-0.4988659834229692,"marketCap":53522696656.0,"volume":161900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":3325.56005859375,"volume":183500},{"date":"2026-11-05T00:00:00Z","price":3308.969970703125,"volume":161900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.8221205076007116,"avgDollarVolume":813702710.2721199,"historyDays":277,"eligible":true,"volatility":27.708361675459138,"rsi14":63.96647195280529,"sma200":3255.856501464844,"relativeVolume":0.5889754413114906,"high52":3967.949951171875,"low52":2792.030029296875,"rank":305,"rankUniverse":918,"score":66.8484187568157,"estimatedMarketCap":53522696656.0,"strategyRank":402,"historyFile":"/data/history/AZO.json"},{"ticker":"FERG","companyName":"Ferguson Enterprises Inc. Common Stock","sector":"Miscellaneous","price":235.64999389648438,"change":-12.8800048828125,"changePercent":-5.182474931024473,"marketCap":48078803756.0,"volume":2115800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":248.52999877929688,"volume":1515800},{"date":"2026-11-05T00:00:00Z","price":235.64999389648438,"volume":2115800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.8141348316417014,"avgDollarVolume":330933189.60128057,"historyDays":277,"eligible":true,"volatility":28.083407850295583,"rsi14":54.35531644207831,"sma200":237.3619997406006,"relativeVolume":1.4697948391109033,"high52":267.7099914550781,"low52":214.25999450683594,"rank":336,"rankUniverse":918,"score":63.467829880043624,"estimatedMarketCap":48078803756.0,"strategyRank":403,"historyFile":"/data/history/FERG.json"},{"ticker":"YUM","companyName":"Yum! Brands Inc.","sector":"Consumer Discretionary","price":166.08999633789062,"change":-0.220001220703125,"changePercent":-0.1322838217381439,"marketCap":45386179446.0,"volume":2637300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":166.30999755859375,"volume":4009400},{"date":"2026-11-05T00:00:00Z","price":166.08999633789062,"volume":2637300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.784825856787787,"avgDollarVolume":355653884.29785836,"historyDays":277,"eligible":true,"volatility":29.80117386850288,"rsi14":76.64158499336995,"sma200":153.54015007019044,"relativeVolume":1.0942497683403023,"high52":168.16000366210938,"low52":135.75,"rank":352,"rankUniverse":918,"score":61.723009814612865,"estimatedMarketCap":45386179446.0,"strategyRank":404,"historyFile":"/data/history/YUM.json"},{"ticker":"D","companyName":"Dominion Energy Inc. Common Stock","sector":"Utilities","price":69.63999938964844,"change":-0.1100006103515625,"changePercent":-0.1577069682459631,"marketCap":61349733941.0,"volume":5916800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.75,"volume":10969000},{"date":"2026-11-05T00:00:00Z","price":69.63999938964844,"volume":5916800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.729013791320578,"avgDollarVolume":289160323.083926,"historyDays":277,"eligible":true,"volatility":20.260497740810823,"rsi14":70.73667036599979,"sma200":64.9530502128601,"relativeVolume":1.3219948745702506,"high52":71.69000244140625,"low52":57.08000183105469,"rank":274,"rankUniverse":918,"score":70.22900763358778,"estimatedMarketCap":61349733941.0,"strategyRank":405,"historyFile":"/data/history/D.json"},{"ticker":"NWSA","companyName":"News Corporation Class A Common Stock","sector":"Consumer Discretionary","price":26.479999542236328,"change":-4.079999923706055,"changePercent":-13.35078532397559,"marketCap":16516029852.0,"volume":9751900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":30.559999465942383,"volume":6285700},{"date":"2026-11-05T00:00:00Z","price":26.479999542236328,"volume":9751900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.715278653787756,"avgDollarVolume":116005734.2527662,"historyDays":277,"eligible":true,"volatility":36.522538476127785,"rsi14":31.719872390335823,"sma200":26.955450038909913,"relativeVolume":2.482528505633242,"high52":31.190000534057617,"low52":22.399999618530273,"rank":678,"rankUniverse":918,"score":26.172300981461287,"estimatedMarketCap":16516029852.0,"strategyRank":406,"historyFile":"/data/history/NWSA.json"},{"ticker":"MAS","companyName":"Masco Corporation Common Stock","sector":"Industrials","price":83.83000183105469,"change":-2.9899978637695312,"changePercent":-3.4439044854636003,"marketCap":16736213522.0,"volume":2939100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":86.81999969482422,"volume":2503700},{"date":"2026-11-05T00:00:00Z","price":83.83000183105469,"volume":2939100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.6825115847366465,"avgDollarVolume":160238091.73177084,"historyDays":277,"eligible":true,"volatility":31.992298792513736,"rsi14":71.43973066706704,"sma200":71.14960029602051,"relativeVolume":1.331720136621867,"high52":86.81999969482422,"low52":58.599998474121094,"rank":672,"rankUniverse":918,"score":26.826608505997818,"estimatedMarketCap":16736213522.0,"strategyRank":407,"historyFile":"/data/history/MAS.json"},{"ticker":"SBUX","companyName":"Starbucks Corporation Common Stock","sector":"Consumer Discretionary","price":106.16000366210938,"change":-3.5399932861328125,"changePercent":-3.226976649601021,"marketCap":125058000000.0,"volume":13519400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":109.69999694824219,"volume":10192700},{"date":"2026-11-05T00:00:00Z","price":106.16000366210938,"volume":13519400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.679180083966881,"avgDollarVolume":772362415.1470245,"historyDays":277,"eligible":true,"volatility":25.255575997271357,"rsi14":69.4594712555747,"sma200":100.0908502960205,"relativeVolume":1.7470511460147575,"high52":109.69999694824219,"low52":82.22000122070312,"rank":131,"rankUniverse":918,"score":85.82333696837513,"estimatedMarketCap":125058000000.0,"strategyRank":408,"historyFile":"/data/history/SBUX.json"},{"ticker":"LPLA","companyName":"LPL Financial Holdings Inc. Common Stock","sector":"Financials","price":300.8900146484375,"change":-10.589996337890625,"changePercent":-3.3998959690403563,"marketCap":24254453281.0,"volume":1215900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":311.4800109863281,"volume":1312700},{"date":"2026-11-05T00:00:00Z","price":300.8900146484375,"volume":1215900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.5982971051328407,"avgDollarVolume":277427689.79797363,"historyDays":277,"eligible":true,"volatility":47.18027834059988,"rsi14":41.769879033479235,"sma200":321.11344985961915,"relativeVolume":1.4041985705355817,"high52":393.25,"low52":265.8599853515625,"rank":542,"rankUniverse":918,"score":41.00327153762268,"estimatedMarketCap":24254453281.0,"strategyRank":409,"historyFile":"/data/history/LPLA.json"},{"ticker":"AGI","companyName":"Alamos Gold Inc. Class A Common Shares","sector":"Materials","price":31.079999923706055,"change":1.0799999237060547,"changePercent":3.599999745686855,"marketCap":12556836300.0,"volume":7512600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":30.0,"volume":6321800},{"date":"2026-11-05T00:00:00Z","price":31.079999923706055,"volume":7512600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.5404172594225116,"avgDollarVolume":124421843.26903631,"historyDays":277,"eligible":true,"volatility":51.22906550353591,"rsi14":46.03658824680457,"sma200":37.918800020217894,"relativeVolume":2.0251640519900183,"high52":55.33000183105469,"low52":27.079999923706055,"rank":803,"rankUniverse":918,"score":12.540894220283533,"estimatedMarketCap":12556836300.0,"strategyRank":410,"historyFile":"/data/history/AGI.json"},{"ticker":"TEL","companyName":"TE Connectivity plc Ordinary Shares","sector":"Technology","price":206.36000061035156,"change":-13.860000610351562,"changePercent":-6.293706535974975,"marketCap":63756603070.0,"volume":2870000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":220.22000122070312,"volume":2193300},{"date":"2026-11-05T00:00:00Z","price":206.36000061035156,"volume":2870000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.44241367618947,"avgDollarVolume":416774384.39808196,"historyDays":277,"eligible":true,"volatility":33.49919639520086,"rsi14":44.92073670705236,"sma200":212.38380004882814,"relativeVolume":1.4547651786454214,"high52":249.0,"low52":195.83999633789062,"rank":270,"rankUniverse":918,"score":70.66521264994547,"estimatedMarketCap":63756603070.0,"strategyRank":411,"historyFile":"/data/history/TEL.json"},{"ticker":"LOW","companyName":"Lowe's Companies Inc. Common Stock","sector":"Consumer Discretionary","price":227.24000549316406,"change":-2.1399993896484375,"changePercent":-0.9329494045227427,"marketCap":128694570878.0,"volume":5275700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":229.3800048828125,"volume":4877300},{"date":"2026-11-05T00:00:00Z","price":227.24000549316406,"volume":5275700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.3972635941393206,"avgDollarVolume":656350650.4732405,"historyDays":277,"eligible":true,"volatility":30.985539292678183,"rsi14":73.7285453586434,"sma200":224.8923006439209,"relativeVolume":1.6175536460634896,"high52":287.3900146484375,"low52":179.5,"rank":127,"rankUniverse":918,"score":86.25954198473282,"estimatedMarketCap":128694570878.0,"strategyRank":412,"historyFile":"/data/history/LOW.json"},{"ticker":"HIG","companyName":"The Hartford Insurance Group Inc. Common Stock","sector":"Financials","price":137.08999633789062,"change":-1.0200042724609375,"changePercent":-0.7385448323461108,"marketCap":36932464260.0,"volume":1656400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":138.11000061035156,"volume":1804900},{"date":"2026-11-05T00:00:00Z","price":137.08999633789062,"volume":1656400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.3900193911641665,"avgDollarVolume":223478900.46915933,"historyDays":277,"eligible":true,"volatility":20.94346021048248,"rsi14":53.68224527234229,"sma200":135.5271997833252,"relativeVolume":0.986992154433289,"high52":145.67999267578125,"low52":122.36000061035156,"rank":410,"rankUniverse":918,"score":55.39803707742639,"estimatedMarketCap":36932464260.0,"strategyRank":413,"historyFile":"/data/history/HIG.json"},{"ticker":"TECH","companyName":"Bio-Techne Corp Common Stock","sector":"Healthcare","price":72.66000366210938,"change":-0.06999969482421875,"changePercent":-0.09624596671704566,"marketCap":11405390450.0,"volume":4506900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.7300033569336,"volume":4206600},{"date":"2026-11-05T00:00:00Z","price":72.66000366210938,"volume":4506900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.3380333269146236,"avgDollarVolume":205643618.2835897,"historyDays":277,"eligible":true,"volatility":2.2046893194317683,"rsi14":55.172716191211165,"sma200":63.21185012817383,"relativeVolume":1.587716634765235,"high52":72.7300033569336,"low52":43.29999923706055,"rank":856,"rankUniverse":918,"score":6.761177753544166,"estimatedMarketCap":11405390450.0,"strategyRank":414,"historyFile":"/data/history/TECH.json"},{"ticker":"KIM","companyName":"Kimco Realty Corporation (HC) Common Stock","sector":"Real Estate","price":25.6299991607666,"change":-0.25,"changePercent":-0.9659969401351165,"marketCap":17196997810.0,"volume":10007100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.8799991607666,"volume":9816600},{"date":"2026-11-05T00:00:00Z","price":25.6299991607666,"volume":10007100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.1929794207881104,"avgDollarVolume":126293842.08294399,"historyDays":277,"eligible":true,"volatility":18.870954770474317,"rsi14":77.30922210455562,"sma200":23.61979994773865,"relativeVolume":1.8583018505871163,"high52":26.3799991607666,"low52":19.780000686645508,"rank":656,"rankUniverse":918,"score":28.571428571428573,"estimatedMarketCap":17196997810.0,"strategyRank":415,"historyFile":"/data/history/KIM.json"},{"ticker":"NEE","companyName":"NextEra Energy Inc. Common Stock","sector":"Utilities","price":88.25,"change":-0.1999969482421875,"changePercent":-0.2261130075100204,"marketCap":185506720034.0,"volume":19279100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":88.44999694824219,"volume":27510400},{"date":"2026-11-05T00:00:00Z","price":88.25,"volume":19279100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.9,"return90d":2.1766784689518426,"avgDollarVolume":978978369.7562444,"historyDays":277,"eligible":true,"volatility":20.702586497755888,"rsi14":74.01932549025051,"sma200":87.37810012817383,"relativeVolume":1.6021488823848788,"high52":97.87999725341797,"low52":75.48999786376953,"peSource":"https://finance.yahoo.com/quote/NEE/","peFetchedAt":"2026-11-06T02:49:48.304460+00:00","peStatus":"reported","rank":87,"rankUniverse":918,"score":90.6215921483097,"estimatedMarketCap":185506720034.0,"strategyRank":416,"historyFile":"/data/history/NEE.json"},{"ticker":"TRMB","companyName":"Trimble Inc. Common Stock","sector":"Industrials","price":53.63999938964844,"change":-0.6100006103515625,"changePercent":-1.1244250882056495,"marketCap":12650006754.0,"volume":4780700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":54.25,"volume":6877200},{"date":"2026-11-05T00:00:00Z","price":53.63999938964844,"volume":4780700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":2.015970942716283,"avgDollarVolume":168216119.4831182,"historyDays":277,"eligible":true,"volatility":46.85785218916628,"rsi14":36.19543785079674,"sma200":60.56119998931885,"relativeVolume":1.681015025004465,"high52":83.5199966430664,"low52":48.869998931884766,"rank":800,"rankUniverse":918,"score":12.868047982551799,"estimatedMarketCap":12650006754.0,"strategyRank":417,"historyFile":"/data/history/TRMB.json"},{"ticker":"MT","companyName":"Arcelor Mittal NY Registry Shares NEW","sector":"Industrials","price":60.41999816894531,"change":-2.0700035095214844,"changePercent":-3.3125355319597927,"marketCap":47562752429.0,"volume":2835900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.4900016784668,"volume":1986300},{"date":"2026-11-05T00:00:00Z","price":60.41999816894531,"volume":2835900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.9574753295100944,"avgDollarVolume":92993928.06504264,"historyDays":277,"eligible":true,"volatility":33.759381233426,"rsi14":42.50712565298109,"sma200":63.937899856567384,"relativeVolume":2.083664163090129,"high52":78.73999786376953,"low52":37.41999816894531,"rank":340,"rankUniverse":918,"score":63.031624863685934,"estimatedMarketCap":47562752429.0,"strategyRank":418,"historyFile":"/data/history/MT.json"},{"ticker":"PHM","companyName":"PulteGroup Inc. Common Stock","sector":"Consumer Discretionary","price":135.14999389648438,"change":-0.82000732421875,"changePercent":-0.6030795887746798,"marketCap":25030275941.0,"volume":2589700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":135.97000122070312,"volume":3167500},{"date":"2026-11-05T00:00:00Z","price":135.14999389648438,"volume":2589700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.93076222135935,"avgDollarVolume":215924372.43293884,"historyDays":277,"eligible":true,"volatility":35.16187964340977,"rsi14":74.28056758035308,"sma200":124.07379997253418,"relativeVolume":1.4494885734161234,"high52":142.55999755859375,"low52":109.3499984741211,"rank":530,"rankUniverse":918,"score":42.31188658669575,"estimatedMarketCap":25030275941.0,"strategyRank":419,"historyFile":"/data/history/PHM.json"},{"ticker":"WEC","companyName":"WEC Energy Group Inc. Common Stock","sector":"Utilities","price":118.31999969482422,"change":0.20999908447265625,"changePercent":0.17779957953387715,"marketCap":38857283978.0,"volume":4941300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.11000061035156,"volume":3832400},{"date":"2026-11-05T00:00:00Z","price":118.31999969482422,"volume":4941300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.8069165823989097,"avgDollarVolume":291729990.4239352,"historyDays":277,"eligible":true,"volatility":19.484455394159934,"rsi14":73.42758662762323,"sma200":111.69680011749267,"relativeVolume":1.8180336389651346,"high52":118.8499984741211,"low52":100.77999877929688,"rank":388,"rankUniverse":918,"score":57.79716466739367,"estimatedMarketCap":38857283978.0,"strategyRank":420,"historyFile":"/data/history/WEC.json"},{"ticker":"MKL","companyName":"Markel Group Inc. Common Stock","sector":"Financials","price":1949.9200439453125,"change":-4.5899658203125,"changePercent":-0.23483971928406344,"marketCap":23902416186.0,"volume":79300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1954.510009765625,"volume":68400},{"date":"2026-11-05T00:00:00Z","price":1949.9200439453125,"volume":79300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.736373499589039,"avgDollarVolume":121625161.73056951,"historyDays":277,"eligible":true,"volatility":16.991933725115135,"rsi14":68.1799905350541,"sma200":1893.4666918945313,"relativeVolume":1.1768904593639575,"high52":2191.89990234375,"low52":1712.449951171875,"rank":546,"rankUniverse":918,"score":40.567066521265,"estimatedMarketCap":23902416186.0,"strategyRank":421,"historyFile":"/data/history/MKL.json"},{"ticker":"PDD","companyName":"PDD Holdings Inc. American Depositary Shares","sector":"Consumer Discretionary","price":83.94999694824219,"change":1.7999954223632812,"changePercent":2.1911082032010087,"marketCap":116932019353.0,"volume":10298600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":82.1500015258789,"volume":6569900},{"date":"2026-11-05T00:00:00Z","price":83.94999694824219,"volume":10298600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.7329136734713257,"avgDollarVolume":506651813.76988244,"historyDays":277,"eligible":true,"volatility":28.843949653666346,"rsi14":58.713442464965,"sma200":90.5773998260498,"relativeVolume":1.6624443534546596,"high52":138.1300048828125,"low52":73.30000305175781,"rank":143,"rankUniverse":918,"score":84.51472191930208,"estimatedMarketCap":116932019353.0,"strategyRank":422,"historyFile":"/data/history/PDD.json"},{"ticker":"AES","companyName":"The AES Corporation Common Stock","sector":"Industrials","price":14.890000343322754,"change":-0.009999275207519531,"changePercent":-0.06710923129880086,"marketCap":10632113404.0,"volume":12966800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":14.899999618530273,"volume":14199500},{"date":"2026-11-05T00:00:00Z","price":14.890000343322754,"volume":12966800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.7076502331779153,"avgDollarVolume":128539748.44599375,"historyDays":277,"eligible":true,"volatility":4.044478386977879,"rsi14":44.4445033131296,"sma200":14.784149985313416,"relativeVolume":1.4996552425528353,"high52":17.280000686645508,"low52":13.479999542236328,"rank":890,"rankUniverse":918,"score":3.053435114503817,"estimatedMarketCap":10632113404.0,"strategyRank":423,"historyFile":"/data/history/AES.json"},{"ticker":"INSM","companyName":"Insmed Incorporated Common Stock","sector":"Healthcare","price":108.76000213623047,"change":-1.2399978637695312,"changePercent":-1.127270785245027,"marketCap":24131833990.0,"volume":2616000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":110.0,"volume":4944200},{"date":"2026-11-05T00:00:00Z","price":108.76000213623047,"volume":2616000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.6448618095611822,"avgDollarVolume":311906559.59244984,"historyDays":277,"eligible":true,"volatility":48.296346089522665,"rsi14":65.63988549596442,"sma200":124.37680015563964,"relativeVolume":0.9398829195406887,"high52":211.41000366210938,"low52":91.87999725341797,"rank":544,"rankUniverse":918,"score":40.785169029443836,"estimatedMarketCap":24131833990.0,"strategyRank":424,"historyFile":"/data/history/INSM.json"},{"ticker":"AZN","companyName":"AstraZeneca PLC Ordinary Shares","sector":"Healthcare","price":186.85000610351562,"change":-2.1599884033203125,"changePercent":-1.1427905751524636,"marketCap":293102696500.0,"volume":4840900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":189.00999450683594,"volume":4555700},{"date":"2026-11-05T00:00:00Z","price":186.85000610351562,"volume":4840900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":26.43,"return90d":1.626240336798812,"avgDollarVolume":528028220.0320531,"historyDays":277,"eligible":true,"volatility":27.541875652566578,"rsi14":75.39081219980267,"sma200":180.20154991149903,"relativeVolume":1.5205226410654242,"high52":209.47999572753906,"low52":155.6199951171875,"peSource":"https://finance.yahoo.com/quote/AZN/","peFetchedAt":"2026-11-06T02:49:39.617791+00:00","peStatus":"reported","rank":45,"rankUniverse":918,"score":95.20174482006543,"estimatedMarketCap":293102696500.0,"strategyRank":425,"historyFile":"/data/history/AZN.json"},{"ticker":"SPG","companyName":"Simon Property Group Inc. Common Stock","sector":"Real Estate","price":226.5500030517578,"change":-1.9499969482421875,"changePercent":-0.8533903493401218,"marketCap":73931521178.0,"volume":2008900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":228.5,"volume":1728300},{"date":"2026-11-05T00:00:00Z","price":226.5500030517578,"volume":2008900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.5919296196223343,"avgDollarVolume":267181708.57793415,"historyDays":277,"eligible":true,"volatility":18.336590396984253,"rsi14":78.13919071796109,"sma200":206.71140045166015,"relativeVolume":1.581696364967919,"high52":236.6999969482422,"low52":178.27000427246094,"rank":242,"rankUniverse":918,"score":73.71864776444929,"estimatedMarketCap":73931521178.0,"strategyRank":426,"historyFile":"/data/history/SPG.json"},{"ticker":"R","companyName":"Ryder System Inc. Common Stock","sector":"Consumer Discretionary","price":270.1600036621094,"change":-12.959991455078125,"changePercent":-4.577561344515346,"marketCap":10820482591.0,"volume":342600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":283.1199951171875,"volume":295900},{"date":"2026-11-05T00:00:00Z","price":270.1600036621094,"volume":342600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.5639111511689396,"avgDollarVolume":75083494.80561756,"historyDays":277,"eligible":true,"volatility":29.656073211716734,"rsi14":69.12704080629636,"sma200":239.4122998046875,"relativeVolume":1.1475190200488061,"high52":285.5799865722656,"low52":162.5,"rank":878,"rankUniverse":918,"score":4.362050163576881,"estimatedMarketCap":10820482591.0,"strategyRank":427,"historyFile":"/data/history/R.json"},{"ticker":"PEN","companyName":"Penumbra Inc. Common Stock","sector":"Healthcare","price":321.1099853515625,"change":-1.34002685546875,"changePercent":-0.4155766179994358,"marketCap":12709168443.0,"volume":310500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":322.45001220703125,"volume":374300},{"date":"2026-11-05T00:00:00Z","price":321.1099853515625,"volume":310500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.478997814400107,"avgDollarVolume":113289388.19924006,"historyDays":277,"eligible":true,"volatility":7.777843017091069,"rsi14":50.44436536900985,"sma200":326.84094970703126,"relativeVolume":0.8795045298203809,"high52":359.3999938964844,"low52":225.5399932861328,"rank":798,"rankUniverse":918,"score":13.086150490730644,"estimatedMarketCap":12709168443.0,"strategyRank":428,"historyFile":"/data/history/PEN.json"},{"ticker":"EVRG","companyName":"Evergy Inc. Common Stock","sector":"Utilities","price":87.41000366210938,"change":1.2000045776367188,"changePercent":1.3919552144536107,"marketCap":19877195898.0,"volume":6527600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":86.20999908447266,"volume":5923100},{"date":"2026-11-05T00:00:00Z","price":87.41000366210938,"volume":6527600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.4154788097755278,"avgDollarVolume":184540669.49776542,"historyDays":277,"eligible":true,"volatility":15.79319205724764,"rsi14":66.2194011624126,"sma200":82.25809997558594,"relativeVolume":2.9018823056215135,"high52":88.12999725341797,"low52":72.30999755859375,"rank":601,"rankUniverse":918,"score":34.56924754634678,"estimatedMarketCap":19877195898.0,"strategyRank":429,"historyFile":"/data/history/EVRG.json"},{"ticker":"UPS","companyName":"United Parcel Service Inc. Common Stock","sector":"Industrials","price":111.04000091552734,"change":-3.2699966430664062,"changePercent":-2.8606392379548873,"marketCap":97252842638.0,"volume":7694200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":114.30999755859375,"volume":7876500},{"date":"2026-11-05T00:00:00Z","price":111.04000091552734,"volume":7694200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.3693627784034268,"avgDollarVolume":482581080.72234863,"historyDays":277,"eligible":true,"volatility":26.702371565692594,"rsi14":77.60587811722809,"sma200":104.65294982910156,"relativeVolume":1.6063383369172635,"high52":120.0,"low52":90.87000274658203,"rank":175,"rankUniverse":918,"score":81.02508178844057,"estimatedMarketCap":97252842638.0,"strategyRank":430,"historyFile":"/data/history/UPS.json"},{"ticker":"CEG","companyName":"Constellation Energy Corporation Common Stock ","sector":"Utilities","price":239.64999389648438,"change":-6.07000732421875,"changePercent":-2.470294357017655,"marketCap":87060409168.0,"volume":7428500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":245.72000122070312,"volume":6799500},{"date":"2026-11-05T00:00:00Z","price":239.64999389648438,"volume":7428500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.3319213092957138,"avgDollarVolume":910553426.4628335,"historyDays":277,"eligible":true,"volatility":48.39251793858153,"rsi14":33.09528952013048,"sma200":278.8770002746582,"relativeVolume":2.2189167315042266,"high52":378.6000061035156,"low52":236.5,"rank":207,"rankUniverse":918,"score":77.53544165757906,"estimatedMarketCap":87060409168.0,"strategyRank":431,"historyFile":"/data/history/CEG.json"},{"ticker":"KHC","companyName":"The Kraft Heinz Company Common Stock","sector":"Consumer Staples","price":25.31999969482422,"change":-0.12000083923339844,"changePercent":-0.4717014021786259,"marketCap":30167356404.0,"volume":18927700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.440000534057617,"volume":25268000},{"date":"2026-11-05T00:00:00Z","price":25.31999969482422,"volume":18927700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.2395020516009048,"avgDollarVolume":411408522.6575064,"historyDays":277,"eligible":true,"volatility":29.15942780245221,"rsi14":61.98829936449599,"sma200":23.90560001373291,"relativeVolume":1.1186419165089787,"high52":27.6200008392334,"low52":21.209999084472656,"rank":465,"rankUniverse":918,"score":49.40021810250818,"estimatedMarketCap":30167356404.0,"strategyRank":432,"historyFile":"/data/history/KHC.json"},{"ticker":"IR","companyName":"Ingersoll Rand Inc. Common Stock","sector":"Industrials","price":81.8499984741211,"change":-2.3300018310546875,"changePercent":-2.767880521035626,"marketCap":32326784912.0,"volume":3848900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":84.18000030517578,"volume":4136800},{"date":"2026-11-05T00:00:00Z","price":81.8499984741211,"volume":3848900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.224335711472646,"avgDollarVolume":335489518.874783,"historyDays":277,"eligible":true,"volatility":29.113400299527047,"rsi14":59.75084363899306,"sma200":81.05434986114501,"relativeVolume":0.8874262371157413,"high52":98.76000213623047,"low52":68.54000091552734,"rank":449,"rankUniverse":918,"score":51.14503816793893,"estimatedMarketCap":32326784912.0,"strategyRank":433,"historyFile":"/data/history/IR.json"},{"ticker":"CMG","companyName":"Chipotle Mexican Grill Inc. Common Stock","sector":"Consumer Discretionary","price":35.400001525878906,"change":0.20000076293945312,"changePercent":0.5681839733084004,"marketCap":44527120000.0,"volume":25334100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.20000076293945,"volume":21881300},{"date":"2026-11-05T00:00:00Z","price":35.400001525878906,"volume":25334100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.14286150251115,"avgDollarVolume":595667481.4776859,"historyDays":277,"eligible":true,"volatility":41.776533254025665,"rsi14":74.70853483093019,"sma200":33.94010005950928,"relativeVolume":1.386964509729835,"high52":40.869998931884766,"low52":27.520000457763672,"rank":354,"rankUniverse":918,"score":61.50490730643402,"estimatedMarketCap":44527120000.0,"strategyRank":434,"historyFile":"/data/history/CMG.json"},{"ticker":"ATO","companyName":"Atmos Energy Corporation Common Stock","sector":"Utilities","price":175.0,"change":-1.4499969482421875,"changePercent":-0.8217608236442797,"marketCap":29818030177.0,"volume":1409500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":176.4499969482422,"volume":1440700},{"date":"2026-11-05T00:00:00Z","price":175.0,"volume":1409500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.138531604115589,"avgDollarVolume":172189759.55425444,"historyDays":277,"eligible":true,"volatility":15.69967426742355,"rsi14":64.29105811779336,"sma200":174.40885017395019,"relativeVolume":1.3549720532293283,"high52":192.2899932861328,"low52":156.24000549316406,"rank":468,"rankUniverse":918,"score":49.07306434023991,"estimatedMarketCap":29818030177.0,"strategyRank":435,"historyFile":"/data/history/ATO.json"},{"ticker":"PEP","companyName":"PepsiCo Inc. Common Stock","sector":"Consumer Staples","price":142.7100067138672,"change":0.290008544921875,"changePercent":0.20362908906785826,"marketCap":194081586323.0,"volume":13163600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":142.4199981689453,"volume":12078200},{"date":"2026-11-05T00:00:00Z","price":142.7100067138672,"volume":13163600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.95,"return90d":1.0980469053174735,"avgDollarVolume":1198197847.143264,"historyDays":277,"eligible":true,"volatility":22.36489299093045,"rsi14":68.75001274966392,"sma200":145.86529987335206,"relativeVolume":1.4736784493042243,"high52":170.49000549316406,"low52":123.7300033569336,"peSource":"https://finance.yahoo.com/quote/PEP/","peFetchedAt":"2026-11-06T02:49:47.147799+00:00","peStatus":"reported","rank":82,"rankUniverse":918,"score":91.16684841875681,"estimatedMarketCap":194081586323.0,"strategyRank":436,"historyFile":"/data/history/PEP.json"},{"ticker":"SUI","companyName":"Sun Communities Inc. Common Stock","sector":"Real Estate","price":122.08000183105469,"change":0.8400039672851562,"changePercent":0.6928439311167045,"marketCap":14471907652.0,"volume":1297300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":121.23999786376953,"volume":2169300},{"date":"2026-11-05T00:00:00Z","price":122.08000183105469,"volume":1297300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.0763396794972069,"avgDollarVolume":177866928.43551636,"historyDays":277,"eligible":true,"volatility":25.936145583137154,"rsi14":55.85823353735008,"sma200":123.2839001083374,"relativeVolume":0.8603926250165804,"high52":137.17999267578125,"low52":110.0,"rank":737,"rankUniverse":918,"score":19.738276990185387,"estimatedMarketCap":14471907652.0,"strategyRank":437,"historyFile":"/data/history/SUI.json"},{"ticker":"PPL","companyName":"PPL Corporation Common Stock","sector":"Utilities","price":36.0,"change":0.279998779296875,"changePercent":0.7838711358570505,"marketCap":26880901721.0,"volume":13410700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.720001220703125,"volume":15977400},{"date":"2026-11-05T00:00:00Z","price":36.0,"volume":13410700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.0668194259126684,"avgDollarVolume":258949377.84044474,"historyDays":277,"eligible":true,"volatility":16.89862675312823,"rsi14":59.20180534362767,"sma200":36.072300081253054,"relativeVolume":1.7864430002759355,"high52":39.810001373291016,"low52":31.969999313354492,"rank":506,"rankUniverse":918,"score":44.92911668484187,"estimatedMarketCap":26880901721.0,"strategyRank":438,"historyFile":"/data/history/PPL.json"},{"ticker":"NOC","companyName":"Northrop Grumman Corporation Common Stock","sector":"Industrials","price":525.25,"change":-0.0999755859375,"changePercent":-0.019030282779775032,"marketCap":74633579296.0,"volume":1346200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":525.3499755859375,"volume":1735200},{"date":"2026-11-05T00:00:00Z","price":525.25,"volume":1346200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.019326409950816,"avgDollarVolume":476658711.5737673,"historyDays":277,"eligible":true,"volatility":28.742405018659433,"rsi14":52.10202747702908,"sma200":588.6238499450684,"relativeVolume":1.4834497089443637,"high52":768.02001953125,"low52":473.4599914550781,"rank":240,"rankUniverse":918,"score":73.93675027262813,"estimatedMarketCap":74633579296.0,"strategyRank":439,"historyFile":"/data/history/NOC.json"},{"ticker":"APD","companyName":"Air Products and Chemicals Inc. Common Stock","sector":"Materials","price":309.489990234375,"change":-9.3800048828125,"changePercent":-2.941639234310922,"marketCap":71007734951.0,"volume":2218500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":318.8699951171875,"volume":1687700},{"date":"2026-11-05T00:00:00Z","price":309.489990234375,"volume":2218500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.0084844645703805,"avgDollarVolume":317263523.6557249,"historyDays":277,"eligible":true,"volatility":19.30213643941304,"rsi14":61.65802624684744,"sma200":291.0908493804932,"relativeVolume":2.0747710582608296,"high52":318.8699951171875,"low52":230.75999450683594,"rank":248,"rankUniverse":918,"score":73.06434023991275,"estimatedMarketCap":71007734951.0,"strategyRank":440,"historyFile":"/data/history/APD.json"},{"ticker":"BNY","companyName":"The Bank of New York Mellon Corporation Common Stock","sector":"Financials","price":147.49000549316406,"change":-5.2299957275390625,"changePercent":-3.4245650116129456,"marketCap":102765057393.0,"volume":4023200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":152.72000122070312,"volume":4629600},{"date":"2026-11-05T00:00:00Z","price":147.49000549316406,"volume":4023200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":1.0067122159236774,"avgDollarVolume":517902394.97859895,"historyDays":277,"eligible":true,"volatility":20.225379597282885,"rsi14":59.50114458281548,"sma200":139.9276502609253,"relativeVolume":1.1752980307181813,"high52":164.83999633789062,"low52":106.43000030517578,"rank":162,"rankUniverse":918,"score":82.44274809160305,"estimatedMarketCap":102765057393.0,"strategyRank":441,"historyFile":"/data/history/BNY.json"},{"ticker":"JPM","companyName":"JP Morgan Chase & Co. Common Stock","sector":"Financials","price":337.3399963378906,"change":-14.769989013671875,"changePercent":-4.194708934177161,"marketCap":935066664214.0,"volume":12951600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":352.1099853515625,"volume":10378200},{"date":"2026-11-05T00:00:00Z","price":337.3399963378906,"volume":12951600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.15,"return90d":0.9788334606459559,"avgDollarVolume":2442998680.3403826,"historyDays":277,"eligible":true,"volatility":19.90135094455335,"rsi14":48.246901258379076,"sma200":323.655450592041,"relativeVolume":1.8264965415351555,"high52":365.17999267578125,"low52":282.8399963378906,"peSource":"https://finance.yahoo.com/quote/JPM/","peFetchedAt":"2026-11-06T02:49:33.509967+00:00","peStatus":"reported","rank":17,"rankUniverse":918,"score":98.25517993456924,"estimatedMarketCap":935066664214.0,"strategyRank":442,"historyFile":"/data/history/JPM.json"},{"ticker":"TECK","companyName":"Teck Resources Ltd Ordinary Shares","sector":"Industrials","price":59.90999984741211,"change":-4.549999237060547,"changePercent":-7.058639934353595,"marketCap":31649860000.0,"volume":4900600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":64.45999908447266,"volume":4748600},{"date":"2026-11-05T00:00:00Z","price":59.90999984741211,"volume":4900600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.9435575192730639,"avgDollarVolume":187194119.39881945,"historyDays":277,"eligible":true,"volatility":41.855435843099016,"rsi14":40.804369220328745,"sma200":60.7251501083374,"relativeVolume":1.723811820986724,"high52":71.97000122070312,"low52":38.22999954223633,"rank":452,"rankUniverse":918,"score":50.81788440567067,"estimatedMarketCap":31649860000.0,"strategyRank":443,"historyFile":"/data/history/TECK.json"},{"ticker":"IVZ","companyName":"Invesco Ltd Common Stock","sector":"Financials","price":27.079999923706055,"change":-2.3600006103515625,"changePercent":-8.016306275610962,"marketCap":12939731935.0,"volume":8821900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.440000534057617,"volume":4970000},{"date":"2026-11-05T00:00:00Z","price":27.079999923706055,"volume":8821900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.9317927719377561,"avgDollarVolume":137787416.5573877,"historyDays":277,"eligible":true,"volatility":31.54331305374356,"rsi14":43.56321554326425,"sma200":27.96739998817444,"relativeVolume":1.9383388338642047,"high52":33.310001373291016,"low52":22.440000534057617,"rank":789,"rankUniverse":918,"score":14.067611777535442,"estimatedMarketCap":12939731935.0,"strategyRank":444,"historyFile":"/data/history/IVZ.json"},{"ticker":"FDX","companyName":"FedEx Corporation Common Stock","sector":"Consumer Discretionary","price":316.79998779296875,"change":-12.600006103515625,"changePercent":-3.825138535817718,"marketCap":77145266878.0,"volume":2369900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":329.3999938964844,"volume":2415100},{"date":"2026-11-05T00:00:00Z","price":316.79998779296875,"volume":2369900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.9270677653733239,"avgDollarVolume":475808071.40091187,"historyDays":277,"eligible":true,"volatility":25.38886570459864,"rsi14":67.77248597761083,"sma200":306.20600074768066,"relativeVolume":1.5419348375689879,"high52":339.3500061035156,"low52":204.5850067138672,"rank":233,"rankUniverse":918,"score":74.70010905125409,"estimatedMarketCap":77145266878.0,"strategyRank":445,"historyFile":"/data/history/FDX.json"},{"ticker":"SHW","companyName":"Sherwin-Williams Company (The) Common Stock","sector":"Consumer Discretionary","price":349.010009765625,"change":-14.489990234375,"changePercent":-3.9862421552613436,"marketCap":87817264172.0,"volume":3088800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":363.5,"volume":3172000},{"date":"2026-11-05T00:00:00Z","price":349.010009765625,"volume":3088800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.8553741011622762,"avgDollarVolume":581410554.8426068,"historyDays":277,"eligible":true,"volatility":30.801480101253944,"rsi14":55.63075517215807,"sma200":332.6786000061035,"relativeVolume":1.7795555555555556,"high52":372.6000061035156,"low52":293.0,"rank":205,"rankUniverse":918,"score":77.7535441657579,"estimatedMarketCap":87817264172.0,"strategyRank":446,"historyFile":"/data/history/SHW.json"},{"ticker":"XEL","companyName":"Xcel Energy Inc. Common Stock","sector":"Utilities","price":80.37000274658203,"change":-0.12999725341796875,"changePercent":-0.16148727132666574,"marketCap":51670893064.0,"volume":10218100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.5,"volume":12187300},{"date":"2026-11-05T00:00:00Z","price":80.37000274658203,"volume":10218100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.8406597540711935,"avgDollarVolume":444586640.73510545,"historyDays":277,"eligible":true,"volatility":19.191090610974868,"rsi14":65.88422535026288,"sma200":78.32645027160645,"relativeVolume":1.7400521577512484,"high52":83.91000366210938,"low52":69.38999938964844,"rank":311,"rankUniverse":918,"score":66.19411123227917,"estimatedMarketCap":51670893064.0,"strategyRank":447,"historyFile":"/data/history/XEL.json"},{"ticker":"TD","companyName":"Toronto Dominion Bank (The) Common Stock","sector":"Financials","price":123.08999633789062,"change":-5.1100006103515625,"changePercent":-3.9859600093552383,"marketCap":209367359073.0,"volume":1420900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":128.1999969482422,"volume":2462900},{"date":"2026-11-05T00:00:00Z","price":123.08999633789062,"volume":1420900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.26,"return90d":0.6871135688266916,"avgDollarVolume":218209918.1072417,"historyDays":277,"eligible":true,"volatility":21.435274006440146,"rsi14":56.54068563959712,"sma200":111.20874969482422,"relativeVolume":0.7821631908401749,"high52":128.1999969482422,"low52":80.43000030517578,"peSource":"https://finance.yahoo.com/quote/TD/","peFetchedAt":"2026-11-06T02:49:44.519831+00:00","peStatus":"reported","rank":69,"rankUniverse":918,"score":92.5845147219193,"estimatedMarketCap":209367359073.0,"strategyRank":448,"historyFile":"/data/history/TD.json"},{"ticker":"PNFP","companyName":"Pinnacle Financial Partners Inc. Common stock","sector":"Financials","price":101.48999786376953,"change":-2.7700042724609375,"changePercent":-2.6568235331911216,"marketCap":15755930509.0,"volume":967900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":104.26000213623047,"volume":1349000},{"date":"2026-11-05T00:00:00Z","price":101.48999786376953,"volume":967900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.6645488702374136,"avgDollarVolume":104017809.33119759,"historyDays":277,"eligible":true,"volatility":22.928940525962975,"rsi14":67.95756676738016,"sma200":96.78554962158204,"relativeVolume":0.9188937897736434,"high52":109.02999877929688,"low52":82.0999984741211,"rank":692,"rankUniverse":918,"score":24.645583424209377,"estimatedMarketCap":15755930509.0,"strategyRank":449,"historyFile":"/data/history/PNFP.json"},{"ticker":"OKE","companyName":"ONEOK Inc. Common Stock","sector":"Utilities","price":86.25,"change":-2.3499984741210938,"changePercent":-2.652368526628701,"marketCap":55857908718.0,"volume":4005700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":88.5999984741211,"volume":5614300},{"date":"2026-11-05T00:00:00Z","price":86.25,"volume":4005700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.6065515253760312,"avgDollarVolume":317882540.7837156,"historyDays":277,"eligible":true,"volatility":27.667963613886215,"rsi14":32.350006103515625,"sma200":89.03704990386963,"relativeVolume":1.168659204682804,"high52":97.51000213623047,"low52":66.2699966430664,"rank":298,"rankUniverse":918,"score":67.61177753544166,"estimatedMarketCap":55857908718.0,"strategyRank":450,"historyFile":"/data/history/OKE.json"},{"ticker":"CINF","companyName":"Cincinnati Financial Corporation Common Stock","sector":"Financials","price":188.30999755859375,"change":-2.1699981689453125,"changePercent":-1.139226279724015,"marketCap":29240646516.0,"volume":856000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":190.47999572753906,"volume":971400},{"date":"2026-11-05T00:00:00Z","price":188.30999755859375,"volume":856000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.5875705385812058,"avgDollarVolume":105762514.83517602,"historyDays":277,"eligible":true,"volatility":18.501870295186805,"rsi14":75.47790846908863,"sma200":168.62254966735838,"relativeVolume":1.3880295066946016,"high52":192.02999877929688,"low52":153.67999267578125,"rank":475,"rankUniverse":918,"score":48.30970556161396,"estimatedMarketCap":29240646516.0,"strategyRank":451,"historyFile":"/data/history/CINF.json"},{"ticker":"EXC","companyName":"Exelon Corporation Common Stock","sector":"Utilities","price":46.529998779296875,"change":0.2899971008300781,"changePercent":0.627156337161483,"marketCap":47853622761.0,"volume":12507800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":46.2400016784668,"volume":12750000},{"date":"2026-11-05T00:00:00Z","price":46.529998779296875,"volume":12507800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.5836585982710529,"avgDollarVolume":333625133.3259219,"historyDays":277,"eligible":true,"volatility":19.794722924319323,"rsi14":69.05660341144429,"sma200":45.634650020599366,"relativeVolume":1.6269512788843783,"high52":50.290000915527344,"low52":40.20000076293945,"rank":339,"rankUniverse":918,"score":63.14067611777536,"estimatedMarketCap":47853622761.0,"strategyRank":452,"historyFile":"/data/history/EXC.json"},{"ticker":"HUM","companyName":"Humana Inc. Common Stock","sector":"Healthcare","price":411.7900085449219,"change":-5.6300048828125,"changePercent":-1.3487625656902535,"marketCap":50123922165.0,"volume":1362500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":417.4200134277344,"volume":1859400},{"date":"2026-11-05T00:00:00Z","price":411.7900085449219,"volume":1362500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.5788664548529221,"avgDollarVolume":499722026.7714243,"historyDays":277,"eligible":true,"volatility":36.195343685152494,"rsi14":48.82524852122414,"sma200":311.1471999359131,"relativeVolume":1.097222861350145,"high52":433.5,"low52":163.6699981689453,"rank":317,"rankUniverse":918,"score":65.53980370774264,"estimatedMarketCap":50123922165.0,"strategyRank":453,"historyFile":"/data/history/HUM.json"},{"ticker":"AEE","companyName":"Ameren Corporation Common Stock","sector":"Utilities","price":112.80999755859375,"change":-0.2700042724609375,"changePercent":-0.2387727874857415,"marketCap":31305434823.0,"volume":3014700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":113.08000183105469,"volume":2857700},{"date":"2026-11-05T00:00:00Z","price":112.80999755859375,"volume":3014700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.5526295602955367,"avgDollarVolume":182899420.84550405,"historyDays":277,"eligible":true,"volatility":16.35842467667975,"rsi14":70.04168677392354,"sma200":108.56494987487793,"relativeVolume":1.7318863112243454,"high52":118.31999969482422,"low52":97.25,"rank":454,"rankUniverse":918,"score":50.59978189749182,"estimatedMarketCap":31305434823.0,"strategyRank":454,"historyFile":"/data/history/AEE.json"},{"ticker":"PPG","companyName":"PPG Industries Inc. Common Stock","sector":"Consumer Discretionary","price":123.2699966430664,"change":-4.0,"changePercent":-3.1429245741383616,"marketCap":28113943000.0,"volume":2339600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":127.2699966430664,"volume":3970700},{"date":"2026-11-05T00:00:00Z","price":123.2699966430664,"volume":2339600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.5382889074540431,"avgDollarVolume":194777195.57793027,"historyDays":277,"eligible":true,"volatility":27.58251730165541,"rsi14":70.612666974721,"sma200":112.714649848938,"relativeVolume":1.3342542486724878,"high52":131.55999755859375,"low52":94.33999633789062,"rank":491,"rankUniverse":918,"score":46.56488549618321,"estimatedMarketCap":28113943000.0,"strategyRank":455,"historyFile":"/data/history/PPG.json"},{"ticker":"HPE","companyName":"Hewlett Packard Enterprise Company Common Stock","sector":"Technology","price":44.15999984741211,"change":-5.930000305175781,"changePercent":-11.838690930547758,"marketCap":66492710780.0,"volume":27999700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.09000015258789,"volume":21052200},{"date":"2026-11-05T00:00:00Z","price":44.15999984741211,"volume":27999700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.47781360825307484,"avgDollarVolume":1210872123.0224247,"historyDays":277,"eligible":true,"volatility":73.49144756870479,"rsi14":32.64789045142807,"sma200":41.34690011024475,"relativeVolume":1.3489500444951812,"high52":73.45999908447266,"low52":20.0,"rank":262,"rankUniverse":918,"score":71.53762268266085,"estimatedMarketCap":66492710779.99999,"strategyRank":456,"historyFile":"/data/history/HPE.json"},{"ticker":"LAMR","companyName":"Lamar Advertising Company Class A Common Stock","sector":"Real Estate","price":157.3000030517578,"change":-1.279998779296875,"changePercent":-0.807162797652472,"marketCap":16103748889.0,"volume":1145100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":158.5800018310547,"volume":861400},{"date":"2026-11-05T00:00:00Z","price":157.3000030517578,"volume":1145100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.4213506541631107,"avgDollarVolume":83662390.25946723,"historyDays":277,"eligible":true,"volatility":17.292024285510376,"rsi14":65.35838365900449,"sma200":145.3083996963501,"relativeVolume":2.060432357401743,"high52":164.3300018310547,"low52":118.48999786376953,"rank":684,"rankUniverse":918,"score":25.517993456924756,"estimatedMarketCap":16103748888.999998,"strategyRank":457,"historyFile":"/data/history/LAMR.json"},{"ticker":"DHI","companyName":"D.R. Horton Inc. Common Stock","sector":"Consumer Discretionary","price":157.6300048828125,"change":0.6399993896484375,"changePercent":0.4076688752497004,"marketCap":43910301906.0,"volume":4403200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":156.99000549316406,"volume":5597800},{"date":"2026-11-05T00:00:00Z","price":157.6300048828125,"volume":4403200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.3629232987897524,"avgDollarVolume":401368474.49084085,"historyDays":277,"eligible":true,"volatility":38.75219054372062,"rsi14":66.414687981729,"sma200":147.50854988098143,"relativeVolume":1.5611882070751695,"high52":167.77999877929688,"low52":132.52999877929688,"rank":358,"rankUniverse":918,"score":61.06870229007634,"estimatedMarketCap":43910301906.0,"strategyRank":458,"historyFile":"/data/history/DHI.json"},{"ticker":"EPD","companyName":"Enterprise Products Partners L.P. Common Stock","sector":"Utilities","price":36.619998931884766,"change":-0.09000015258789062,"changePercent":-0.24516522700203103,"marketCap":79274406874.0,"volume":5514500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":36.709999084472656,"volume":5005600},{"date":"2026-11-05T00:00:00Z","price":36.619998931884766,"volume":5514500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.273818381346258,"avgDollarVolume":127121090.52698044,"historyDays":277,"eligible":true,"volatility":19.421910799252444,"rsi14":48.34436584181272,"sma200":37.38989997863769,"relativeVolume":1.6271487223585153,"high52":39.79999923706055,"low52":30.670000076293945,"rank":223,"rankUniverse":918,"score":75.79062159214831,"estimatedMarketCap":79274406874.0,"strategyRank":459,"historyFile":"/data/history/EPD.json"},{"ticker":"AON","companyName":"Aon plc Class A Ordinary Shares (Ireland)","sector":"Financials","price":344.3999938964844,"change":-0.27001953125,"changePercent":-0.07834146306047174,"marketCap":73124213852.0,"volume":1438900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":344.6700134277344,"volume":1673000},{"date":"2026-11-05T00:00:00Z","price":344.3999938964844,"volume":1438900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.24449771331347403,"avgDollarVolume":508011044.8046972,"historyDays":277,"eligible":true,"volatility":35.16375846791344,"rsi14":82.96249849158177,"sma200":325.71704956054685,"relativeVolume":0.8614145334191099,"high52":381.260009765625,"low52":269.45001220703125,"rank":244,"rankUniverse":918,"score":73.50054525627044,"estimatedMarketCap":73124213852.0,"strategyRank":460,"historyFile":"/data/history/AON.json"},{"ticker":"BX","companyName":"Blackstone Inc. Common Stock","sector":"Financials","price":119.81999969482422,"change":-5.75,"changePercent":-4.579119227502082,"marketCap":94255995565.0,"volume":10492800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":125.56999969482422,"volume":6684600},{"date":"2026-11-05T00:00:00Z","price":119.81999969482422,"volume":10492800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.22584411223269818,"avgDollarVolume":586292820.8618528,"historyDays":277,"eligible":true,"volatility":39.05426800009393,"rsi14":66.2644746752245,"sma200":123.39125030517579,"relativeVolume":2.20083452717174,"high52":163.5,"low52":102.12000274658203,"rank":186,"rankUniverse":918,"score":79.82551799345693,"estimatedMarketCap":94255995565.0,"strategyRank":461,"historyFile":"/data/history/BX.json"},{"ticker":"TXRH","companyName":"Texas Roadhouse Inc. Common Stock","sector":"Consumer Discretionary","price":191.7899932861328,"change":-4.660003662109375,"changePercent":-2.3721067622806458,"marketCap":12895159913.0,"volume":2453400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":196.4499969482422,"volume":1512700},{"date":"2026-11-05T00:00:00Z","price":191.7899932861328,"volume":2453400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.1618955324371507,"avgDollarVolume":199850750.827317,"historyDays":277,"eligible":true,"volatility":33.18040752264408,"rsi14":70.13949963646377,"sma200":178.75264961242675,"relativeVolume":2.158675668352853,"high52":214.27999877929688,"low52":155.8800048828125,"rank":793,"rankUniverse":918,"score":13.631406761177754,"estimatedMarketCap":12895159913.0,"strategyRank":462,"historyFile":"/data/history/TXRH.json"},{"ticker":"SCCO","companyName":"Southern Copper Corporation Common Stock","sector":"Materials","price":165.3800048828125,"change":-11.459991455078125,"changePercent":-6.480429593077663,"marketCap":149313663159.0,"volume":1592000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":176.83999633789062,"volume":1538800},{"date":"2026-11-05T00:00:00Z","price":165.3800048828125,"volume":1592000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.14112446838097092,"avgDollarVolume":226026883.44462514,"historyDays":277,"eligible":true,"volatility":47.03381766471444,"rsi14":25.827077291514115,"sma200":184.73636024475098,"relativeVolume":1.3756006011628088,"high52":217.52474975585938,"low52":115.33731079101562,"rank":106,"rankUniverse":918,"score":88.54961832061069,"estimatedMarketCap":149313663159.0,"strategyRank":463,"historyFile":"/data/history/SCCO.json"},{"ticker":"FE","companyName":"FirstEnergy Corp. Common Stock","sector":"Utilities","price":47.099998474121094,"change":-0.0800018310546875,"changePercent":-0.1695672542119775,"marketCap":27312187309.0,"volume":6026700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":47.18000030517578,"volume":7951900},{"date":"2026-11-05T00:00:00Z","price":47.099998474121094,"volume":6026700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.06373227000504578,"avgDollarVolume":198118830.22885397,"historyDays":277,"eligible":true,"volatility":14.839075685268499,"rsi14":59.19190206648351,"sma200":47.51294988632202,"relativeVolume":1.3918526773440278,"high52":51.90999984741211,"low52":43.02000045776367,"rank":501,"rankUniverse":918,"score":45.474372955288985,"estimatedMarketCap":27312187309.0,"strategyRank":464,"historyFile":"/data/history/FE.json"},{"ticker":"STLD","companyName":"Steel Dynamics Inc.","sector":"Industrials","price":221.89999389648438,"change":-18.220001220703125,"changePercent":-7.587873392972167,"marketCap":34149262978.0,"volume":1848700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":240.1199951171875,"volume":1357900},{"date":"2026-11-05T00:00:00Z","price":221.89999389648438,"volume":1848700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.06313103946442578,"avgDollarVolume":255052209.3248882,"historyDays":277,"eligible":true,"volatility":39.48618804125296,"rsi14":37.15192082092006,"sma200":225.17445022583007,"relativeVolume":1.7300771246412636,"high52":282.760009765625,"low52":151.94000244140625,"rank":429,"rankUniverse":918,"score":53.32606324972737,"estimatedMarketCap":34149262978.000004,"strategyRank":465,"historyFile":"/data/history/STLD.json"},{"ticker":"RTX","companyName":"RTX Corporation Common Stock","sector":"Industrials","price":191.8800048828125,"change":-6.54998779296875,"changePercent":-3.300906130491521,"marketCap":267769487940.0,"volume":7141800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":198.42999267578125,"volume":7135600},{"date":"2026-11-05T00:00:00Z","price":191.8800048828125,"volume":7141800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":31.2,"return90d":0.052146263506203105,"avgDollarVolume":919450476.4605325,"historyDays":277,"eligible":true,"volatility":22.625865098615257,"rsi14":47.577204596484684,"sma200":195.31289985656738,"relativeVolume":1.541954040911697,"high52":225.49000549316406,"low52":168.02000427246094,"peSource":"https://finance.yahoo.com/quote/RTX/","peFetchedAt":"2026-11-06T02:49:41.216274+00:00","peStatus":"reported","rank":53,"rankUniverse":918,"score":94.32933478735005,"estimatedMarketCap":267769487939.99997,"strategyRank":466,"historyFile":"/data/history/RTX.json"},{"ticker":"SF","companyName":"Stifel Financial Corporation Common Stock","sector":"Financials","price":71.8499984741211,"change":-1.0900039672851562,"changePercent":-1.4943843306843507,"marketCap":11014066478.0,"volume":1872500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.94000244140625,"volume":2577100},{"date":"2026-11-05T00:00:00Z","price":71.8499984741211,"volume":1872500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":0.0,"avgDollarVolume":95452155.26961069,"historyDays":277,"eligible":true,"volatility":25.949149882313293,"rsi14":62.69981981265756,"sma200":75.87909992218017,"relativeVolume":1.4418810731528449,"high52":88.8133316040039,"low52":66.05999755859375,"rank":871,"rankUniverse":918,"score":5.125408942202835,"estimatedMarketCap":11014066478.0,"strategyRank":467,"historyFile":"/data/history/SF.json"},{"ticker":"FMX","companyName":"Fomento Economico Mexicano S.A.B. de C.V. Common Stock","sector":"Consumer Staples","price":128.0500030517578,"change":-2.1299896240234375,"changePercent":-1.636188157828733,"marketCap":44349913504.0,"volume":1494200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":130.17999267578125,"volume":854800},{"date":"2026-11-05T00:00:00Z","price":128.0500030517578,"volume":1494200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.046832845451494354,"avgDollarVolume":63705737.73829142,"historyDays":277,"eligible":true,"volatility":21.894700396547183,"rsi14":54.16014081858589,"sma200":118.97365013122558,"relativeVolume":2.8663743491367497,"high52":133.1699981689453,"low52":93.33000183105469,"rank":357,"rankUniverse":918,"score":61.17775354416576,"estimatedMarketCap":44349913504.0,"strategyRank":468,"historyFile":"/data/history/FMX.json"},{"ticker":"HD","companyName":"Home Depot Inc. (The) Common Stock","sector":"Consumer Discretionary","price":349.94000244140625,"change":-5.5,"changePercent":-1.5473778871883392,"marketCap":354618800665.0,"volume":7477300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":355.44000244140625,"volume":8098900},{"date":"2026-11-05T00:00:00Z","price":349.94000244140625,"volume":7477300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":24.49,"return90d":-0.256525454873624,"avgDollarVolume":1450681215.2336,"historyDays":277,"eligible":true,"volatility":29.487943505388735,"rsi14":72.7560246152998,"sma200":333.6062991333008,"relativeVolume":1.615765265172563,"high52":391.04998779296875,"low52":281.1499938964844,"peSource":"https://finance.yahoo.com/quote/HD/","peFetchedAt":"2026-11-06T02:49:37.814601+00:00","peStatus":"reported","rank":36,"rankUniverse":918,"score":96.18320610687023,"estimatedMarketCap":354618800665.0,"strategyRank":469,"historyFile":"/data/history/HD.json"},{"ticker":"BBIO","companyName":"BridgeBio Pharma Inc. Common Stock","sector":"Healthcare","price":74.2699966430664,"change":-3.6200027465820312,"changePercent":-4.647583483051266,"marketCap":15173032910.0,"volume":3383600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.88999938964844,"volume":5552100},{"date":"2026-11-05T00:00:00Z","price":74.2699966430664,"volume":3383600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.3354804230566999,"avgDollarVolume":194228330.31252906,"historyDays":277,"eligible":true,"volatility":34.881819734028035,"rsi14":70.92405650534727,"sma200":72.71015016555786,"relativeVolume":1.2514070248212856,"high52":90.16999816894531,"low52":61.79999923706055,"rank":713,"rankUniverse":918,"score":22.355507088331517,"estimatedMarketCap":15173032910.0,"strategyRank":470,"historyFile":"/data/history/BBIO.json"},{"ticker":"OHI","companyName":"Omega Healthcare Investors Inc. Common Stock","sector":"Real Estate","price":47.9900016784668,"change":-1.1799964904785156,"changePercent":-2.3998302510081726,"marketCap":14899149210.0,"volume":2785200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":49.16999816894531,"volume":3148000},{"date":"2026-11-05T00:00:00Z","price":47.9900016784668,"volume":2785200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.3736692906801009,"avgDollarVolume":91576997.06815083,"historyDays":277,"eligible":true,"volatility":22.394252141074038,"rsi14":60.40746005460867,"sma200":46.67735000610352,"relativeVolume":1.410618978137398,"high52":51.720001220703125,"low52":42.630001068115234,"rank":725,"rankUniverse":918,"score":21.046892039258452,"estimatedMarketCap":14899149210.0,"strategyRank":471,"historyFile":"/data/history/OHI.json"},{"ticker":"ES","companyName":"Eversource Energy (D/B/A) Common Stock","sector":"Utilities","price":71.91999816894531,"change":1.4599990844726562,"changePercent":2.072096371619736,"marketCap":26540503167.0,"volume":4442900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":70.45999908447266,"volume":4553500},{"date":"2026-11-05T00:00:00Z","price":71.91999816894531,"volume":4442900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.38780996001647194,"avgDollarVolume":172862434.77232796,"historyDays":277,"eligible":true,"volatility":19.992502222089705,"rsi14":69.01726144109195,"sma200":70.02420011520385,"relativeVolume":1.7450934915935188,"high52":76.20999908447266,"low52":63.279998779296875,"rank":510,"rankUniverse":918,"score":44.49291166848419,"estimatedMarketCap":26540503167.0,"strategyRank":472,"historyFile":"/data/history/ES.json"},{"ticker":"CM","companyName":"Canadian Imperial Bank of Commerce Common Stock","sector":"Financials","price":115.61000061035156,"change":-4.260002136230469,"changePercent":-3.5538517048644525,"marketCap":108836702262.0,"volume":1090900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":119.87000274658203,"volume":658700},{"date":"2026-11-05T00:00:00Z","price":115.61000061035156,"volume":1090900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.3963117822711304,"avgDollarVolume":128354366.51183838,"historyDays":277,"eligible":true,"volatility":23.257644821300502,"rsi14":57.57135069035482,"sma200":109.28990005493164,"relativeVolume":0.9756854828405693,"high52":123.73999786376953,"low52":82.95999908447266,"rank":150,"rankUniverse":918,"score":83.75136314067612,"estimatedMarketCap":108836702262.0,"strategyRank":473,"historyFile":"/data/history/CM.json"},{"ticker":"MGA","companyName":"Magna International Inc. Common Stock","sector":"Consumer Discretionary","price":62.810001373291016,"change":-2.819995880126953,"changePercent":-4.296809383121058,"marketCap":16975874767.0,"volume":1071700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.62999725341797,"volume":1242600},{"date":"2026-11-05T00:00:00Z","price":62.810001373291016,"volume":1071700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.41223770856390063,"avgDollarVolume":72904493.6826494,"historyDays":277,"eligible":true,"volatility":34.181334482520825,"rsi14":40.841006141542685,"sma200":62.88554986953736,"relativeVolume":0.9646554052026762,"high52":73.05000305175781,"low52":45.650001525878906,"rank":664,"rankUniverse":918,"score":27.699018538713194,"estimatedMarketCap":16975874767.0,"strategyRank":474,"historyFile":"/data/history/MGA.json"},{"ticker":"COF","companyName":"Capital One Financial Corporation Common Stock","sector":"Financials","price":203.83999633789062,"change":-2.470001220703125,"changePercent":-1.1972280790714551,"marketCap":124102304795.0,"volume":5680500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":206.30999755859375,"volume":8662300},{"date":"2026-11-05T00:00:00Z","price":203.83999633789062,"volume":5680500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.4784742463058378,"avgDollarVolume":757304407.3215787,"historyDays":277,"eligible":true,"volatility":23.21313710985529,"rsi14":52.748677139833916,"sma200":200.67869972229005,"relativeVolume":1.5467270654275729,"high52":257.94000244140625,"low52":176.10000610351562,"rank":135,"rankUniverse":918,"score":85.38713195201746,"estimatedMarketCap":124102304795.0,"strategyRank":475,"historyFile":"/data/history/COF.json"},{"ticker":"VTR","companyName":"Ventas Inc. Common Stock","sector":"Real Estate","price":89.04000091552734,"change":-0.15999603271484375,"changePercent":-0.1793677558169393,"marketCap":47170744000.0,"volume":4133900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.19999694824219,"volume":4619900},{"date":"2026-11-05T00:00:00Z","price":89.04000091552734,"volume":4133900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.6804245398428388,"avgDollarVolume":318917625.69701177,"historyDays":277,"eligible":true,"volatility":25.3537058252116,"rsi14":57.395357419771514,"sma200":86.74335006713868,"relativeVolume":1.1285993549144762,"high52":100.52999877929688,"low52":74.9000015258789,"rank":345,"rankUniverse":918,"score":62.48636859323882,"estimatedMarketCap":47170744000.0,"strategyRank":476,"historyFile":"/data/history/VTR.json"},{"ticker":"HSY","companyName":"The Hershey Company Common Stock","sector":"Consumer Staples","price":177.42999267578125,"change":2.92999267578125,"changePercent":1.6790788972958381,"marketCap":35071077881.0,"volume":2494500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":174.5,"volume":2108400},{"date":"2026-11-05T00:00:00Z","price":177.42999267578125,"volume":2494500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.6940199842569772,"avgDollarVolume":251162275.07268512,"historyDays":277,"eligible":true,"volatility":26.298330991505004,"rsi14":55.899167640684816,"sma200":188.3767497253418,"relativeVolume":1.697538165403398,"high52":236.27999877929688,"low52":157.61000061035156,"rank":423,"rankUniverse":918,"score":53.9803707742639,"estimatedMarketCap":35071077881.0,"strategyRank":477,"historyFile":"/data/history/HSY.json"},{"ticker":"NET","companyName":"Cloudflare Inc. Class A Common Stock","sector":"Technology","price":244.50999450683594,"change":-22.069992065429688,"changePercent":-8.278938096295107,"marketCap":94923730425.0,"volume":8463400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":266.5799865722656,"volume":3411700},{"date":"2026-11-05T00:00:00Z","price":244.50999450683594,"volume":8463400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.7307876536069569,"avgDollarVolume":1047910326.7346579,"historyDays":277,"eligible":true,"volatility":66.03049480952778,"rsi14":33.69434890416957,"sma200":249.76764991760254,"relativeVolume":2.520559899403417,"high52":360.92999267578125,"low52":160.19000244140625,"rank":184,"rankUniverse":918,"score":80.04362050163577,"estimatedMarketCap":94923730425.0,"strategyRank":478,"historyFile":"/data/history/NET.json"},{"ticker":"KMB","companyName":"Kimberly-Clark Corporation Common Stock","sector":"Consumer Discretionary","price":110.45999908447266,"change":1.6699981689453125,"changePercent":1.535065865328944,"marketCap":66757882328.0,"volume":8602300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":108.79000091552734,"volume":14505900},{"date":"2026-11-05T00:00:00Z","price":110.45999908447266,"volume":8602300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.8793999779826533,"avgDollarVolume":495367789.4737728,"historyDays":277,"eligible":true,"volatility":27.61396555866371,"rsi14":58.67945040159294,"sma200":103.15174991607665,"relativeVolume":1.8003163165105127,"high52":114.73999786376953,"low52":93.05000305175781,"rank":260,"rankUniverse":918,"score":71.7557251908397,"estimatedMarketCap":66757882327.99999,"strategyRank":479,"historyFile":"/data/history/KMB.json"},{"ticker":"DLR","companyName":"Digital Realty Trust Inc. Common Stock","sector":"Real Estate","price":174.6699981689453,"change":-10.210006713867188,"changePercent":-5.522504567402442,"marketCap":69944876492.0,"volume":4272000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":184.8800048828125,"volume":5947700},{"date":"2026-11-05T00:00:00Z","price":174.6699981689453,"volume":4272000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.935803701640836,"avgDollarVolume":394830346.35784817,"historyDays":277,"eligible":true,"volatility":29.77563520758374,"rsi14":48.69267636677673,"sma200":183.6853995513916,"relativeVolume":1.9772546945252578,"high52":203.91000366210938,"low52":147.92999267578125,"rank":252,"rankUniverse":918,"score":72.62813522355508,"estimatedMarketCap":69944876492.0,"strategyRank":480,"historyFile":"/data/history/DLR.json"},{"ticker":"APO","companyName":"Apollo Global Management Inc. (New) Common Stock","sector":"Financials","price":117.2699966430664,"change":-5.4900054931640625,"changePercent":-4.472145159358698,"marketCap":72495078199.0,"volume":6043200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":122.76000213623047,"volume":7571500},{"date":"2026-11-05T00:00:00Z","price":117.2699966430664,"volume":6043200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-0.9878468205188229,"avgDollarVolume":417641601.24422103,"historyDays":277,"eligible":true,"volatility":37.65071829847392,"rsi14":57.99851549375817,"sma200":122.94119998931885,"relativeVolume":1.780329110727663,"high52":152.6999969482422,"low52":100.30000305175781,"rank":246,"rankUniverse":918,"score":73.2824427480916,"estimatedMarketCap":72495078199.0,"strategyRank":481,"historyFile":"/data/history/APO.json"},{"ticker":"IEX","companyName":"IDEX Corporation Common Stock","sector":"Industrials","price":222.60000610351562,"change":-11.089996337890625,"changePercent":-4.745601532813215,"marketCap":17165185066.0,"volume":829400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":233.69000244140625,"volume":1131000},{"date":"2026-11-05T00:00:00Z","price":222.60000610351562,"volume":829400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.049075631186891,"avgDollarVolume":154292138.14016676,"historyDays":277,"eligible":true,"volatility":21.059710663676505,"rsi14":36.90066471303863,"sma200":216.94860054016112,"relativeVolume":1.2454789230934247,"high52":240.52000427246094,"low52":161.67999267578125,"rank":657,"rankUniverse":918,"score":28.46237731733915,"estimatedMarketCap":17165185066.0,"strategyRank":482,"historyFile":"/data/history/IEX.json"},{"ticker":"TOL","companyName":"Toll Brothers Inc. Common Stock","sector":"Consumer Discretionary","price":155.60000610351562,"change":-2.8899993896484375,"changePercent":-1.8234584450015023,"marketCap":14604378030.0,"volume":1289900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":158.49000549316406,"volume":1425800},{"date":"2026-11-05T00:00:00Z","price":155.60000610351562,"volume":1289900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.1247309325731591,"avgDollarVolume":148040211.66628882,"historyDays":277,"eligible":true,"volatility":32.680652487174406,"rsi14":72.59596174282679,"sma200":144.24085037231444,"relativeVolume":1.22152191754877,"high52":166.1199951171875,"low52":124.13999938964844,"rank":731,"rankUniverse":918,"score":20.392584514721918,"estimatedMarketCap":14604378030.0,"strategyRank":483,"historyFile":"/data/history/TOL.json"},{"ticker":"EWBC","companyName":"East West Bancorp Inc. Common Stock","sector":"Financials","price":129.0399932861328,"change":-5.0200042724609375,"changePercent":-3.744595228913705,"marketCap":18367809415.0,"volume":872300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":134.05999755859375,"volume":1085200},{"date":"2026-11-05T00:00:00Z","price":129.0399932861328,"volume":872300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.2700869937791515,"avgDollarVolume":105744088.04610722,"historyDays":277,"eligible":true,"volatility":19.188600234851975,"rsi14":54.386674389035726,"sma200":123.39725006103515,"relativeVolume":1.0635478495799409,"high52":136.60000610351562,"low52":99.5199966430664,"rank":628,"rankUniverse":918,"score":31.62486368593239,"estimatedMarketCap":18367809415.0,"strategyRank":484,"historyFile":"/data/history/EWBC.json"},{"ticker":"META","companyName":"Meta Platforms Inc. Class A Common Stock","sector":"Technology","price":605.0800170898438,"change":-24.91998291015625,"changePercent":-3.9555528428819486,"marketCap":1610431989390.0,"volume":28514900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":630.0,"volume":32441800},{"date":"2026-11-05T00:00:00Z","price":605.0800170898438,"volume":28514900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.64,"return90d":-1.2775050819479938,"avgDollarVolume":13941000119.745842,"historyDays":277,"eligible":true,"volatility":43.981614367664484,"rsi14":21.26359738025826,"sma200":632.1262973022461,"relativeVolume":1.346095463117599,"high52":777.5900268554688,"low52":525.719970703125,"peSource":"https://finance.yahoo.com/quote/META/","peFetchedAt":"2026-11-06T02:49:31.701614+00:00","peStatus":"reported","rank":9,"rankUniverse":918,"score":99.12758996728462,"estimatedMarketCap":1610431989390.0,"strategyRank":485,"historyFile":"/data/history/META.json"},{"ticker":"ORLY","companyName":"O'Reilly Automotive Inc. Common Stock","sector":"Consumer Discretionary","price":91.48999786376953,"change":-0.8499984741210938,"changePercent":-0.9205095384786199,"marketCap":74699439533.0,"volume":10410600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":92.33999633789062,"volume":12773500},{"date":"2026-11-05T00:00:00Z","price":91.48999786376953,"volume":10410600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.2946429453330688,"avgDollarVolume":514526716.9389634,"historyDays":277,"eligible":true,"volatility":21.95312717713329,"rsi14":55.92316053886145,"sma200":90.44610004425049,"relativeVolume":1.7771213988764487,"high52":101.69999694824219,"low52":82.7300033569336,"rank":239,"rankUniverse":918,"score":74.04580152671755,"estimatedMarketCap":74699439533.0,"strategyRank":486,"historyFile":"/data/history/ORLY.json"},{"ticker":"SMMT","companyName":"Summit Therapeutics Inc. Common Stock ","sector":"Healthcare","price":14.1899995803833,"change":-1.9800004959106445,"changePercent":-12.24490096826547,"marketCap":12931576179.0,"volume":5935200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.170000076293945,"volume":4253000},{"date":"2026-11-05T00:00:00Z","price":14.1899995803833,"volume":5935200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.3212832583138323,"avgDollarVolume":98432930.88662587,"historyDays":277,"eligible":true,"volatility":75.58031876143207,"rsi14":47.684208180435945,"sma200":16.145475015640258,"relativeVolume":0.9518136172433322,"high52":26.3799991607666,"low52":12.430000305175781,"rank":791,"rankUniverse":918,"score":13.849509269356597,"estimatedMarketCap":12931576179.0,"strategyRank":487,"historyFile":"/data/history/SMMT.json"},{"ticker":"WFC","companyName":"Wells Fargo & Company Common Stock","sector":"Financials","price":84.80000305175781,"change":-2.6299972534179688,"changePercent":-3.008117630376217,"marketCap":262451773215.0,"volume":16318100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.43000030517578,"volume":19977500},{"date":"2026-11-05T00:00:00Z","price":84.80000305175781,"volume":16318100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.96,"return90d":-1.3265061173644788,"avgDollarVolume":1212225809.9406772,"historyDays":277,"eligible":true,"volatility":24.404613011403892,"rsi14":53.07743460353638,"sma200":83.5518002319336,"relativeVolume":1.1403666423442358,"high52":96.38999938964844,"low52":73.41999816894531,"peSource":"https://finance.yahoo.com/quote/WFC/","peFetchedAt":"2026-11-06T02:49:41.734296+00:00","peStatus":"reported","rank":55,"rankUniverse":918,"score":94.1112322791712,"estimatedMarketCap":262451773215.0,"strategyRank":488,"historyFile":"/data/history/WFC.json"},{"ticker":"CBRE","companyName":"CBRE Group Inc Common Stock Class A","sector":"Financials","price":136.35000610351562,"change":-4.7599945068359375,"changePercent":-3.373251000104349,"marketCap":40667373402.0,"volume":2827500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":141.11000061035156,"volume":2822800},{"date":"2026-11-05T00:00:00Z","price":136.35000610351562,"volume":2827500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.4099760702914965,"avgDollarVolume":284535890.3366331,"historyDays":277,"eligible":true,"volatility":38.17167205689556,"rsi14":53.564428598325954,"sma200":141.07505069732667,"relativeVolume":1.3534279319048321,"high52":171.61000061035156,"low52":121.6500015258789,"rank":376,"rankUniverse":918,"score":59.10577971646674,"estimatedMarketCap":40667373402.0,"strategyRank":489,"historyFile":"/data/history/CBRE.json"},{"ticker":"ZM","companyName":"Zoom Communications Inc. Class A Common Stock","sector":"Technology","price":88.81999969482422,"change":-3.0199966430664062,"changePercent":-3.28832400205622,"marketCap":26797416018.0,"volume":2771300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":91.83999633789062,"volume":2130300},{"date":"2026-11-05T00:00:00Z","price":88.81999969482422,"volume":2771300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.4534534544702549,"avgDollarVolume":281848293.37886024,"historyDays":277,"eligible":true,"volatility":41.25135252376527,"rsi14":39.8256890520964,"sma200":92.31844989776611,"relativeVolume":0.9522796319426643,"high52":111.87999725341797,"low52":72.72000122070312,"rank":507,"rankUniverse":918,"score":44.82006543075245,"estimatedMarketCap":26797416018.0,"strategyRank":490,"historyFile":"/data/history/ZM.json"},{"ticker":"LYV","companyName":"Live Nation Entertainment Inc. Common Stock","sector":"Consumer Discretionary","price":181.25,"change":-1.92999267578125,"changePercent":-1.0536045162952035,"marketCap":43163410475.0,"volume":4384100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":183.17999267578125,"volume":4225900},{"date":"2026-11-05T00:00:00Z","price":181.25,"volume":4384100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.4838546531884877,"avgDollarVolume":345449861.55201745,"historyDays":277,"eligible":true,"volatility":20.11669701769333,"rsi14":74.36481117242784,"sma200":167.39905029296875,"relativeVolume":2.223813469049592,"high52":188.4600067138672,"low52":125.61000061035156,"rank":362,"rankUniverse":918,"score":60.63249727371865,"estimatedMarketCap":43163410475.0,"strategyRank":491,"historyFile":"/data/history/LYV.json"},{"ticker":"EQIX","companyName":"Equinix Inc. Common Stock REIT","sector":"Real Estate","price":997.3499755859375,"change":-56.739990234375,"changePercent":-5.382841320400855,"marketCap":104342596121.0,"volume":1000100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1054.0899658203125,"volume":1206900},{"date":"2026-11-05T00:00:00Z","price":997.3499755859375,"volume":1000100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.6051399547785117,"avgDollarVolume":578043242.1323746,"historyDays":277,"eligible":true,"volatility":29.845309033270112,"rsi14":51.79842391004231,"sma200":1015.1157489013672,"relativeVolume":1.776606963602937,"high52":1115.93994140625,"low52":726.0900268554688,"rank":159,"rankUniverse":918,"score":82.76990185387132,"estimatedMarketCap":104342596121.0,"strategyRank":492,"historyFile":"/data/history/EQIX.json"},{"ticker":"ARGX","companyName":"argenx SE American Depositary Shares","sector":"Healthcare","price":894.77001953125,"change":-36.6099853515625,"changePercent":-3.930724855551182,"marketCap":57804132625.0,"volume":399500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":931.3800048828125,"volume":645800},{"date":"2026-11-05T00:00:00Z","price":894.77001953125,"volume":399500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.6195690454920308,"avgDollarVolume":331721314.1536652,"historyDays":277,"eligible":true,"volatility":49.19634277227527,"rsi14":66.01991704077268,"sma200":856.5459985351563,"relativeVolume":1.1050253771447638,"high52":1058.9000244140625,"low52":663.9299926757812,"rank":289,"rankUniverse":918,"score":68.59323882224646,"estimatedMarketCap":57804132625.0,"strategyRank":493,"historyFile":"/data/history/ARGX.json"},{"ticker":"SCI","companyName":"Service Corporation International Common Stock","sector":"Consumer Discretionary","price":75.44999694824219,"change":-1.7600021362304688,"changePercent":-2.279500268229395,"marketCap":10493405953.0,"volume":1653900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.20999908447266,"volume":1663200},{"date":"2026-11-05T00:00:00Z","price":75.44999694824219,"volume":1653900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.6938150511502492,"avgDollarVolume":80197671.9190325,"historyDays":277,"eligible":true,"volatility":28.408039672689345,"rsi14":37.27428768043948,"sma200":79.83210029602051,"relativeVolume":1.6368944850717546,"high52":87.7300033569336,"low52":68.7699966430664,"rank":896,"rankUniverse":918,"score":2.399127589967285,"estimatedMarketCap":10493405953.0,"strategyRank":494,"historyFile":"/data/history/SCI.json"},{"ticker":"ELAN","companyName":"Elanco Animal Health Incorporated Common Stock","sector":"Healthcare","price":23.68000030517578,"change":-1.6299991607666016,"changePercent":-6.440139056343952,"marketCap":12645428517.0,"volume":6710400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.309999465942383,"volume":7746200},{"date":"2026-11-05T00:00:00Z","price":23.68000030517578,"volume":6710400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.7019503728316288,"avgDollarVolume":129838148.45468129,"historyDays":277,"eligible":true,"volatility":33.38240023660211,"rsi14":50.96871151902289,"sma200":23.7946999835968,"relativeVolume":1.1960400879980446,"high52":26.84000015258789,"low52":19.799999237060547,"rank":801,"rankUniverse":918,"score":12.758996728462378,"estimatedMarketCap":12645428517.0,"strategyRank":495,"historyFile":"/data/history/ELAN.json"},{"ticker":"GSK","companyName":"GSK plc American Depositary Shares (Each representing two Ordinary Shares)","sector":"Healthcare","price":50.40999984741211,"change":-0.7400016784667969,"changePercent":-1.4467285559950582,"marketCap":103461392616.0,"volume":3059400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":51.150001525878906,"volume":5281000},{"date":"2026-11-05T00:00:00Z","price":50.40999984741211,"volume":3059400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.7348916235567446,"avgDollarVolume":202226316.95056492,"historyDays":277,"eligible":true,"volatility":27.504649673014864,"rsi14":54.06138085227543,"sma200":52.37579996109009,"relativeVolume":0.7453441657202056,"high52":61.18000030517578,"low52":46.11000061035156,"rank":160,"rankUniverse":918,"score":82.6608505997819,"estimatedMarketCap":103461392616.0,"strategyRank":496,"historyFile":"/data/history/GSK.json"},{"ticker":"MNST","companyName":"Monster Beverage Corporation","sector":"Consumer Staples","price":47.83000183105469,"change":-0.9199981689453125,"changePercent":-1.8871757311698767,"marketCap":143255803519.0,"volume":17410200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":48.75,"volume":11458200},{"date":"2026-11-05T00:00:00Z","price":47.83000183105469,"volume":17410200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.7359988068833654,"avgDollarVolume":443996212.0888301,"historyDays":277,"eligible":true,"volatility":24.979128923166666,"rsi14":59.8499170679077,"sma200":43.24420007705689,"relativeVolume":1.7740247448078472,"high52":49.970001220703125,"low52":33.154998779296875,"rank":111,"rankUniverse":918,"score":88.00436205016358,"estimatedMarketCap":143255803519.0,"strategyRank":497,"historyFile":"/data/history/MNST.json"},{"ticker":"GD","companyName":"General Dynamics Corporation Common Stock","sector":"Industrials","price":356.3500061035156,"change":-8.519989013671875,"changePercent":-2.3350752672703257,"marketCap":98596524703.0,"volume":1933400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":364.8699951171875,"volume":1874700},{"date":"2026-11-05T00:00:00Z","price":356.3500061035156,"volume":1933400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.7940747150004932,"avgDollarVolume":425983942.9736909,"historyDays":277,"eligible":true,"volatility":19.82275787086033,"rsi14":59.7333611745872,"sma200":354.9108999633789,"relativeVolume":1.6115887494343757,"high52":395.9700012207031,"low52":312.5299987792969,"rank":173,"rankUniverse":918,"score":81.24318429661942,"estimatedMarketCap":98596524703.0,"strategyRank":498,"historyFile":"/data/history/GD.json"},{"ticker":"AMH","companyName":"American Homes 4 Rent Common Shares of Beneficial Interest","sector":"Real Estate","price":33.09000015258789,"change":0.45999908447265625,"changePercent":1.4097427809224072,"marketCap":11720041573.0,"volume":3829800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.630001068115234,"volume":3608200},{"date":"2026-11-05T00:00:00Z","price":33.09000015258789,"volume":3829800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.8683305021010232,"avgDollarVolume":84963619.84120324,"historyDays":277,"eligible":true,"volatility":17.85680965413949,"rsi14":66.18962463435363,"sma200":31.6182000541687,"relativeVolume":1.4318946577552103,"high52":34.810001373291016,"low52":27.3799991607666,"rank":843,"rankUniverse":918,"score":8.178844056706652,"estimatedMarketCap":11720041573.0,"strategyRank":499,"historyFile":"/data/history/AMH.json"},{"ticker":"SO","companyName":"Southern Company (The) Common Stock","sector":"Utilities","price":93.33999633789062,"change":0.21999359130859375,"changePercent":0.2362474063787312,"marketCap":107121799394.0,"volume":15867600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":93.12000274658203,"volume":18715400},{"date":"2026-11-05T00:00:00Z","price":93.33999633789062,"volume":15867600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.8713271207883464,"avgDollarVolume":552569783.6673676,"historyDays":277,"eligible":true,"volatility":17.256572557264274,"rsi14":57.52087323576994,"sma200":92.52954990386962,"relativeVolume":2.548887260443933,"high52":99.11000061035156,"low52":82.3499984741211,"rank":151,"rankUniverse":918,"score":83.6423118865867,"estimatedMarketCap":107121799394.0,"strategyRank":500,"historyFile":"/data/history/SO.json"},{"ticker":"UBS","companyName":"UBS Group AG Registered Ordinary Shares","sector":"Financials","price":48.77000045776367,"change":-1.8999977111816406,"changePercent":-3.749748924100249,"marketCap":157251064574.0,"volume":3852200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.66999816894531,"volume":2548700},{"date":"2026-11-05T00:00:00Z","price":48.77000045776367,"volume":3852200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.9107014071107375,"avgDollarVolume":97016030.76456463,"historyDays":277,"eligible":true,"volatility":26.142107142624216,"rsi14":54.768152929589654,"sma200":47.112100009918215,"relativeVolume":1.9936630247268545,"high52":55.720001220703125,"low52":36.40999984741211,"rank":103,"rankUniverse":918,"score":88.87677208287896,"estimatedMarketCap":157251064574.0,"strategyRank":501,"historyFile":"/data/history/UBS.json"},{"ticker":"AMX","companyName":"America Movil S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares","sector":"Communication Services","price":25.110000610351562,"change":0.07999992370605469,"changePercent":0.31961614666968785,"marketCap":75334042500.0,"volume":3327600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.030000686645508,"volume":2305000},{"date":"2026-11-05T00:00:00Z","price":25.110000610351562,"volume":3327600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-1.9523623119239608,"avgDollarVolume":67798321.43433586,"historyDays":277,"eligible":true,"volatility":24.65915571186995,"rsi14":74.66369074602152,"sma200":24.494800062179564,"relativeVolume":1.1342758994209012,"high52":27.75,"low52":19.889999389648438,"rank":237,"rankUniverse":918,"score":74.2639040348964,"estimatedMarketCap":75334042500.0,"strategyRank":502,"historyFile":"/data/history/AMX.json"},{"ticker":"SMCI","companyName":"Super Micro Computer Inc. Common Stock","sector":"Technology","price":27.079999923706055,"change":-2.520000457763672,"changePercent":-8.513514950294566,"marketCap":19446175366.0,"volume":62389800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.600000381469727,"volume":88731500},{"date":"2026-11-05T00:00:00Z","price":27.079999923706055,"volume":62389800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.061481745707583,"avgDollarVolume":1628983495.7025712,"historyDays":277,"eligible":true,"volatility":78.76830426569278,"rsi14":38.940207922292196,"sma200":32.63164984703064,"relativeVolume":1.419089418224438,"high52":50.16999816894531,"low52":20.530000686645508,"rank":606,"rankUniverse":918,"score":34.023991275899675,"estimatedMarketCap":19446175366.0,"strategyRank":503,"historyFile":"/data/history/SMCI.json"},{"ticker":"TFC","companyName":"Truist Financial Corporation Common Stock","sector":"Financials","price":49.84000015258789,"change":-1.029998779296875,"changePercent":-2.0247666619298554,"marketCap":60967105518.0,"volume":9420400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.869998931884766,"volume":8564400},{"date":"2026-11-05T00:00:00Z","price":49.84000015258789,"volume":9420400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.0632722532005543,"avgDollarVolume":363445382.9326266,"historyDays":277,"eligible":true,"volatility":22.030848024632053,"rsi14":64.0040530694441,"sma200":49.50464992523193,"relativeVolume":1.2628397942977372,"high52":55.810001373291016,"low52":43.83000183105469,"rank":277,"rankUniverse":918,"score":69.90185387131952,"estimatedMarketCap":60967105518.0,"strategyRank":504,"historyFile":"/data/history/TFC.json"},{"ticker":"RY","companyName":"Royal Bank Of Canada Common Stock","sector":"Financials","price":203.75999450683594,"change":-6.029998779296875,"changePercent":-2.874302384419525,"marketCap":290439527532.0,"volume":1286400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":209.7899932861328,"volume":867600},{"date":"2026-11-05T00:00:00Z","price":203.75999450683594,"volume":1286400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":17.81,"return90d":-2.184246126006495,"avgDollarVolume":255377046.78463405,"historyDays":277,"eligible":true,"volatility":18.363823089517687,"rsi14":59.66902991355665,"sma200":189.9574996948242,"relativeVolume":1.0236307395389548,"high52":217.8699951171875,"low52":145.41000366210938,"peSource":"https://finance.yahoo.com/quote/RY/","peFetchedAt":"2026-11-06T02:49:39.701701+00:00","peStatus":"reported","rank":46,"rankUniverse":918,"score":95.092693565976,"estimatedMarketCap":290439527532.0,"strategyRank":505,"historyFile":"/data/history/RY.json"},{"ticker":"ETR","companyName":"Entergy Corporation Common Stock","sector":"Utilities","price":110.30000305175781,"change":-1.5999984741210938,"changePercent":-1.429846695534731,"marketCap":53468854840.0,"volume":4771800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":111.9000015258789,"volume":6210900},{"date":"2026-11-05T00:00:00Z","price":110.30000305175781,"volume":4771800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.2682948296554817,"avgDollarVolume":290891811.2439837,"historyDays":277,"eligible":true,"volatility":17.20980310050315,"rsi14":66.02840261670511,"sma200":107.8071502685547,"relativeVolume":1.7252914000401733,"high52":117.91000366210938,"low52":91.19000244140625,"rank":306,"rankUniverse":918,"score":66.73936750272628,"estimatedMarketCap":53468854840.0,"strategyRank":506,"historyFile":"/data/history/ETR.json"},{"ticker":"PODD","companyName":"Insulet Corporation Common Stock","sector":"Healthcare","price":156.1199951171875,"change":-8.900009155273438,"changePercent":-5.39329107068669,"marketCap":11444829919.0,"volume":1319300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":165.02000427246094,"volume":2603700},{"date":"2026-11-05T00:00:00Z","price":156.1199951171875,"volume":1319300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.296763454000228,"avgDollarVolume":227094910.3282868,"historyDays":277,"eligible":true,"volatility":35.28378167408907,"rsi14":67.99229823255624,"sma200":176.2294500732422,"relativeVolume":0.8271168798083764,"high52":346.3599853515625,"low52":130.47000122070312,"rank":855,"rankUniverse":918,"score":6.870229007633588,"estimatedMarketCap":11444829919.0,"strategyRank":507,"historyFile":"/data/history/PODD.json"},{"ticker":"LIN","companyName":"Linde plc Ordinary Shares","sector":"Materials","price":521.22998046875,"change":-3.510009765625,"changePercent":-0.6689045681571248,"marketCap":240899622192.0,"volume":3532500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":524.739990234375,"volume":2332600},{"date":"2026-11-05T00:00:00Z","price":521.22998046875,"volume":3532500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":34.61,"return90d":-2.309063369147568,"avgDollarVolume":1006437581.7841545,"historyDays":277,"eligible":true,"volatility":16.043023277230738,"rsi14":66.6423416849104,"sma200":494.56934982299805,"relativeVolume":1.7058467779024633,"high52":546.6400146484375,"low52":389.3800048828125,"peSource":"https://finance.yahoo.com/quote/LIN/","peFetchedAt":"2026-11-06T02:49:43.134653+00:00","peStatus":"reported","rank":62,"rankUniverse":918,"score":93.34787350054526,"estimatedMarketCap":240899622192.0,"strategyRank":508,"historyFile":"/data/history/LIN.json"},{"ticker":"PNW","companyName":"Pinnacle West Capital Corporation Common Stock","sector":"Utilities","price":103.83000183105469,"change":-1.7399978637695312,"changePercent":-1.6481934913322172,"marketCap":12795211423.0,"volume":2453700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":105.56999969482422,"volume":3022900},{"date":"2026-11-05T00:00:00Z","price":103.83000183105469,"volume":2453700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.3236134993340207,"avgDollarVolume":126599857.264988,"historyDays":277,"eligible":true,"volatility":17.70913864200866,"rsi14":51.04967661990847,"sma200":100.66440002441406,"relativeVolume":1.927097630757148,"high52":109.37000274658203,"low52":86.55000305175781,"rank":797,"rankUniverse":918,"score":13.195201744820066,"estimatedMarketCap":12795211423.0,"strategyRank":509,"historyFile":"/data/history/PNW.json"},{"ticker":"BN","companyName":"Brookfield Corporation Class A Limited Voting Shares","sector":"Real Estate","price":41.7599983215332,"change":-1.3400001525878906,"changePercent":-3.109049188000501,"marketCap":105627310562.0,"volume":4632300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":43.099998474121094,"volume":6340700},{"date":"2026-11-05T00:00:00Z","price":41.7599983215332,"volume":4632300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.361473288334115,"avgDollarVolume":194068995.16243708,"historyDays":277,"eligible":true,"volatility":27.20289053685231,"rsi14":73.62132668753063,"sma200":42.46184982299805,"relativeVolume":0.9301786475264446,"high52":49.16999816894531,"low52":35.95000076293945,"rank":157,"rankUniverse":918,"score":82.98800436205016,"estimatedMarketCap":105627310562.0,"strategyRank":510,"historyFile":"/data/history/BN.json"},{"ticker":"NTRS","companyName":"Northern Trust Corporation Common Stock","sector":"Financials","price":171.38999938964844,"change":-6.6300048828125,"changePercent":-3.724303293839515,"marketCap":32242591824.0,"volume":1282700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":178.02000427246094,"volume":1002600},{"date":"2026-11-05T00:00:00Z","price":171.38999938964844,"volume":1282700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.397498045293578,"avgDollarVolume":197202656.01564437,"historyDays":277,"eligible":true,"volatility":22.03140182046681,"rsi14":59.44464261783324,"sma200":166.02485054016114,"relativeVolume":1.146032853562965,"high52":191.47000122070312,"low52":122.72000122070312,"rank":450,"rankUniverse":918,"score":51.03598691384951,"estimatedMarketCap":32242591824.0,"strategyRank":511,"historyFile":"/data/history/NTRS.json"},{"ticker":"NTES","companyName":"NetEase Inc. American Depositary Shares","sector":"Technology","price":126.55999755859375,"change":5.299995422363281,"changePercent":4.370769692391208,"marketCap":77379414012.0,"volume":1352200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":121.26000213623047,"volume":985400},{"date":"2026-11-05T00:00:00Z","price":126.55999755859375,"volume":1352200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.420971059005872,"avgDollarVolume":90135294.98541696,"historyDays":277,"eligible":true,"volatility":37.589698489392624,"rsi14":50.87966226638669,"sma200":120.75965015411377,"relativeVolume":1.8135073284441559,"high52":147.55999755859375,"low52":109.26000213623047,"rank":230,"rankUniverse":918,"score":75.02726281352236,"estimatedMarketCap":77379414012.0,"strategyRank":512,"historyFile":"/data/history/NTES.json"},{"ticker":"PFGC","companyName":"Performance Food Group Company Common Stock","sector":"Consumer Discretionary","price":109.68000030517578,"change":0.1100006103515625,"changePercent":0.10039300050921351,"marketCap":17288627141.0,"volume":3136700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":109.56999969482422,"volume":6350700},{"date":"2026-11-05T00:00:00Z","price":109.68000030517578,"volume":3136700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.541319163928457,"avgDollarVolume":165344315.04212636,"historyDays":277,"eligible":true,"volatility":37.228040762448785,"rsi14":68.04124593748475,"sma200":97.51940010070801,"relativeVolume":1.881735051549337,"high52":116.6500015258789,"low52":81.02999877929688,"rank":652,"rankUniverse":918,"score":29.00763358778626,"estimatedMarketCap":17288627141.0,"strategyRank":513,"historyFile":"/data/history/PFGC.json"},{"ticker":"STT","companyName":"State Street Corporation Common Stock","sector":"Financials","price":165.22999572753906,"change":-8.180007934570312,"changePercent":-4.717148815998595,"marketCap":47181053437.0,"volume":2420700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":173.41000366210938,"volume":1537700},{"date":"2026-11-05T00:00:00Z","price":165.22999572753906,"volume":2420700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.6168459299358293,"avgDollarVolume":337124086.2003629,"historyDays":277,"eligible":true,"volatility":22.484626564078244,"rsi14":49.11134368553969,"sma200":159.71889991760253,"relativeVolume":1.2835111544641,"high52":194.25999450683594,"low52":112.83999633789062,"rank":344,"rankUniverse":918,"score":62.595419847328245,"estimatedMarketCap":47181053437.0,"strategyRank":514,"historyFile":"/data/history/STT.json"},{"ticker":"L","companyName":"Loews Corporation Common Stock","sector":"Financials","price":111.12999725341797,"change":-0.5400009155273438,"changePercent":-0.483568482476715,"marketCap":22582491434.0,"volume":902800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":111.66999816894531,"volume":935800},{"date":"2026-11-05T00:00:00Z","price":111.12999725341797,"volume":902800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.6200538215931823,"avgDollarVolume":88848069.1513667,"historyDays":277,"eligible":true,"volatility":13.2746826200724,"rsi14":52.39968930155277,"sma200":109.55864990234375,"relativeVolume":1.1056456033809081,"high52":119.4000015258789,"low52":100.86000061035156,"rank":565,"rankUniverse":918,"score":38.49509269356598,"estimatedMarketCap":22582491434.0,"strategyRank":515,"historyFile":"/data/history/L.json"},{"ticker":"HLN","companyName":"Haleon plc American Depositary Shares (Each representing two Ordinary Shares)","sector":"Consumer Discretionary","price":9.149999618530273,"change":-0.07999992370605469,"changePercent":-0.8667381113073303,"marketCap":40596072638.0,"volume":38366800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":9.229999542236328,"volume":28018200},{"date":"2026-11-05T00:00:00Z","price":9.149999618530273,"volume":38366800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.6595745760156553,"avgDollarVolume":165375337.55958194,"historyDays":277,"eligible":true,"volatility":39.28516769296601,"rsi14":34.09089572032315,"sma200":9.745599970817565,"relativeVolume":2.1766685820851372,"high52":11.270000457763672,"low52":8.569999694824219,"rank":378,"rankUniverse":918,"score":58.8876772082879,"estimatedMarketCap":40596072638.0,"strategyRank":516,"historyFile":"/data/history/HLN.json"},{"ticker":"HON","companyName":"Honeywell International Inc. Common Stock","sector":"Industrials","price":215.77999877929688,"change":-12.69000244140625,"changePercent":-5.5543407771717295,"marketCap":72506900607.0,"volume":3352900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":228.47000122070312,"volume":3696500},{"date":"2026-11-05T00:00:00Z","price":215.77999877929688,"volume":3352900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.6922215200465005,"avgDollarVolume":612915926.0269892,"historyDays":277,"eligible":true,"volatility":25.024997211455492,"rsi14":54.865280294860526,"sma200":230.64567810058594,"relativeVolume":1.1768979277099842,"high52":260.1363525390625,"low52":197.31515502929688,"rank":245,"rankUniverse":918,"score":73.39149400218102,"estimatedMarketCap":72506900607.0,"strategyRank":517,"historyFile":"/data/history/HON.json"},{"ticker":"BMO","companyName":"Bank Of Montreal Common Stock","sector":"Financials","price":172.4499969482422,"change":-5.0200042724609375,"changePercent":-2.828649483254364,"marketCap":123358019300.0,"volume":504500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":177.47000122070312,"volume":604600},{"date":"2026-11-05T00:00:00Z","price":172.4499969482422,"volume":504500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.8833756630015306,"avgDollarVolume":128313252.1114531,"historyDays":277,"eligible":true,"volatility":21.29119522975602,"rsi14":58.28710491567006,"sma200":160.79715003967286,"relativeVolume":0.6777718305714365,"high52":185.80999755859375,"low52":119.91999816894531,"rank":136,"rankUniverse":918,"score":85.27808069792803,"estimatedMarketCap":123358019300.0,"strategyRank":518,"historyFile":"/data/history/BMO.json"},{"ticker":"BMRN","companyName":"BioMarin Pharmaceutical Inc. Common Stock","sector":"Healthcare","price":56.119998931884766,"change":-1.0100021362304688,"changePercent":-1.767901483191392,"marketCap":11065780153.0,"volume":2164700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":57.130001068115234,"volume":3223300},{"date":"2026-11-05T00:00:00Z","price":56.119998931884766,"volume":2164700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-2.940160449519391,"avgDollarVolume":140510936.25241235,"historyDays":277,"eligible":true,"volatility":31.398648657967083,"rsi14":55.07041470301659,"sma200":58.45380002975464,"relativeVolume":0.9408226466171017,"high52":70.23999786376953,"low52":49.66999816894531,"rank":869,"rankUniverse":918,"score":5.343511450381679,"estimatedMarketCap":11065780153.0,"strategyRank":519,"historyFile":"/data/history/BMRN.json"},{"ticker":"LNT","companyName":"Alliant Energy Corporation Common Stock","sector":"Utilities","price":73.44000244140625,"change":-0.32999420166015625,"changePercent":-0.4473284759071161,"marketCap":19133109068.0,"volume":4091900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":73.7699966430664,"volume":4931700},{"date":"2026-11-05T00:00:00Z","price":73.44000244140625,"volume":4091900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.1006708612397516,"avgDollarVolume":186450709.84499493,"historyDays":277,"eligible":true,"volatility":18.339234255735178,"rsi14":69.01934955082311,"sma200":70.66559999465943,"relativeVolume":1.489215178816945,"high52":78.02999877929688,"low52":63.209999084472656,"rank":612,"rankUniverse":918,"score":33.36968375136314,"estimatedMarketCap":19133109068.0,"strategyRank":520,"historyFile":"/data/history/LNT.json"},{"ticker":"ELS","companyName":"Equity Lifestyle Properties Inc. Common Stock","sector":"Real Estate","price":62.97999954223633,"change":0.4799995422363281,"changePercent":0.7679992675781344,"marketCap":12174101000.0,"volume":2081800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.5,"volume":1941200},{"date":"2026-11-05T00:00:00Z","price":62.97999954223633,"volume":2081800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.1226004111493566,"avgDollarVolume":108680751.59941779,"historyDays":277,"eligible":true,"volatility":21.256124174534634,"rsi14":55.93561527792668,"sma200":63.49520017623902,"relativeVolume":1.1672128054565227,"high52":68.37000274658203,"low52":57.619998931884766,"rank":815,"rankUniverse":918,"score":11.232279171210468,"estimatedMarketCap":12174101000.0,"strategyRank":521,"historyFile":"/data/history/ELS.json"},{"ticker":"SNPS","companyName":"Synopsys Inc. Common Stock","sector":"Technology","price":440.30999755859375,"change":-22.6400146484375,"changePercent":-4.890379965755976,"marketCap":88718185266.0,"volume":2777300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":462.95001220703125,"volume":1808700},{"date":"2026-11-05T00:00:00Z","price":440.30999755859375,"volume":2777300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.128506646182405,"avgDollarVolume":938755731.3264393,"historyDays":277,"eligible":true,"volatility":54.0058437867851,"rsi14":45.44006956343271,"sma200":442.34260177612305,"relativeVolume":1.3054318290679405,"high52":534.5599975585938,"low52":367.70001220703125,"rank":201,"rankUniverse":918,"score":78.18974918211559,"estimatedMarketCap":88718185266.0,"strategyRank":522,"historyFile":"/data/history/SNPS.json"},{"ticker":"VMC","companyName":"Vulcan Materials Company (Holding Company) Common Stock","sector":"Industrials","price":285.510009765625,"change":-12.17999267578125,"changePercent":-4.091502091400812,"marketCap":38206850985.0,"volume":1747800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":297.69000244140625,"volume":1788200},{"date":"2026-11-05T00:00:00Z","price":285.510009765625,"volume":1747800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.226786785432456,"avgDollarVolume":304654651.69459754,"historyDays":277,"eligible":true,"volatility":29.45522696904993,"rsi14":68.30358108839121,"sma200":279.974450302124,"relativeVolume":1.4941644062023793,"high52":330.3699951171875,"low52":240.8300018310547,"rank":397,"rankUniverse":918,"score":56.81570338058888,"estimatedMarketCap":38206850985.0,"strategyRank":523,"historyFile":"/data/history/VMC.json"},{"ticker":"NOW","companyName":"ServiceNow Inc. Common Stock","sector":"Technology","price":102.36000061035156,"change":-6.4499969482421875,"changePercent":-5.927761320616598,"marketCap":112944780000.0,"volume":24924800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":108.80999755859375,"volume":20165500},{"date":"2026-11-05T00:00:00Z","price":102.36000061035156,"volume":24924800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.251419983157644,"avgDollarVolume":2098088391.6819134,"historyDays":277,"eligible":true,"volatility":80.24782979089117,"rsi14":25.749973002391854,"sma200":114.57290012359618,"relativeVolume":1.566889357280582,"high52":175.92599487304688,"low52":83.0,"rank":146,"rankUniverse":918,"score":84.18756815703381,"estimatedMarketCap":112944780000.0,"strategyRank":524,"historyFile":"/data/history/NOW.json"},{"ticker":"HAL","companyName":"Halliburton Company Common Stock","sector":"Energy","price":31.920000076293945,"change":-1.0799999237060547,"changePercent":-3.2727270415334964,"marketCap":27295169286.0,"volume":10592400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":33.0,"volume":14713100},{"date":"2026-11-05T00:00:00Z","price":31.920000076293945,"volume":10592400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.3020245400261827,"avgDollarVolume":356139953.74471575,"historyDays":277,"eligible":true,"volatility":32.31863249795811,"rsi14":41.73640490842835,"sma200":35.85454986572265,"relativeVolume":1.0184731080818532,"high52":42.97999954223633,"low52":25.6200008392334,"rank":502,"rankUniverse":918,"score":45.36532170119956,"estimatedMarketCap":27295169286.0,"strategyRank":525,"historyFile":"/data/history/HAL.json"},{"ticker":"HDB","companyName":"HDFC Bank Limited Common Stock","sector":"Financials","price":24.700000762939453,"change":0.37000083923339844,"changePercent":1.520759722127596,"marketCap":124840217140.0,"volume":12534600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":24.329999923706055,"volume":14984400},{"date":"2026-11-05T00:00:00Z","price":24.700000762939453,"volume":12534600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.326804303336972,"avgDollarVolume":223927676.87280443,"historyDays":277,"eligible":true,"volatility":30.797653546833125,"rsi14":57.38832178218471,"sma200":25.633850040435792,"relativeVolume":1.2827248586318853,"high52":37.130001068115234,"low52":21.360000610351562,"rank":133,"rankUniverse":918,"score":85.60523446019629,"estimatedMarketCap":124840217140.0,"strategyRank":526,"historyFile":"/data/history/HDB.json"},{"ticker":"SCHW","companyName":"Charles Schwab Corporation (The) Common Stock","sector":"Financials","price":92.58000183105469,"change":-0.7900009155273438,"changePercent":-0.8460971321501476,"marketCap":161468075616.0,"volume":13262600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":93.37000274658203,"volume":11324800},{"date":"2026-11-05T00:00:00Z","price":92.58000183105469,"volume":13262600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.34098662458312,"avgDollarVolume":835968027.6299007,"historyDays":277,"eligible":true,"volatility":24.77295467949034,"rsi14":51.99229803297803,"sma200":97.33449996948242,"relativeVolume":1.5945644519508775,"high52":113.6500015258789,"low52":85.3499984741211,"rank":101,"rankUniverse":918,"score":89.0948745910578,"estimatedMarketCap":161468075616.0,"strategyRank":527,"historyFile":"/data/history/SCHW.json"},{"ticker":"SW","companyName":"Smurfit WestRock plc Ordinary Shares","sector":"Consumer Discretionary","price":44.5099983215332,"change":-0.6800003051757812,"changePercent":-1.5047584107999445,"marketCap":23703190213.0,"volume":6582100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.189998626708984,"volume":8466800},{"date":"2026-11-05T00:00:00Z","price":44.5099983215332,"volume":6582100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.4280794658794855,"avgDollarVolume":209676493.99598742,"historyDays":277,"eligible":true,"volatility":32.919496316966764,"rsi14":65.32478673644107,"sma200":43.48710004806519,"relativeVolume":1.3994117825721604,"high52":51.84000015258789,"low52":32.790000915527344,"rank":549,"rankUniverse":918,"score":40.23991275899673,"estimatedMarketCap":23703190213.0,"strategyRank":528,"historyFile":"/data/history/SW.json"},{"ticker":"NVR","companyName":"NVR Inc. Common Stock","sector":"Consumer Discretionary","price":6414.18017578125,"change":37.3603515625,"changePercent":0.5858774842690151,"marketCap":16993332545.0,"volume":71000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":6376.81982421875,"volume":60000},{"date":"2026-11-05T00:00:00Z","price":6414.18017578125,"volume":71000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.4551344705810005,"avgDollarVolume":254713144.8141431,"historyDays":277,"eligible":true,"volatility":31.351059647933745,"rsi14":61.09735154243815,"sma200":6512.25220703125,"relativeVolume":1.7094703049759228,"high52":8097.25,"low52":5563.6201171875,"rank":663,"rankUniverse":918,"score":27.808069792802616,"estimatedMarketCap":16993332545.000002,"strategyRank":529,"historyFile":"/data/history/NVR.json"},{"ticker":"GIS","companyName":"General Mills Inc. Common Stock","sector":"Consumer Staples","price":36.459999084472656,"change":0.6100006103515625,"changePercent":1.7015359450904821,"marketCap":19168534112.0,"volume":10413500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.849998474121094,"volume":12694200},{"date":"2026-11-05T00:00:00Z","price":36.459999084472656,"volume":10413500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.468364727069373,"avgDollarVolume":338893947.79937077,"historyDays":277,"eligible":true,"volatility":36.10204526812234,"rsi14":64.14612526272633,"sma200":37.31665004730225,"relativeVolume":1.093973055983597,"high52":49.0099983215332,"low52":31.670000076293945,"rank":611,"rankUniverse":918,"score":33.47873500545256,"estimatedMarketCap":19168534112.0,"strategyRank":530,"historyFile":"/data/history/GIS.json"},{"ticker":"APG","companyName":"APi Group Corporation Common Stock","sector":"Consumer Discretionary","price":40.33000183105469,"change":-3.6999969482421875,"changePercent":-8.403354646427886,"marketCap":18724129686.0,"volume":6943600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":44.029998779296875,"volume":5007900},{"date":"2026-11-05T00:00:00Z","price":40.33000183105469,"volume":6943600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.470552873641297,"avgDollarVolume":127979120.46334402,"historyDays":277,"eligible":true,"volatility":37.759220472204355,"rsi14":50.536993926526534,"sma200":41.97675006866455,"relativeVolume":2.1834119374035748,"high52":49.400001525878906,"low52":36.06999969482422,"rank":619,"rankUniverse":918,"score":32.606324972737184,"estimatedMarketCap":18724129686.0,"strategyRank":531,"historyFile":"/data/history/APG.json"},{"ticker":"SYF","companyName":"Synchrony Financial Common Stock","sector":"Financials","price":74.06999969482422,"change":-0.9599990844726562,"changePercent":-1.279487005319735,"marketCap":23364706196.0,"volume":6014700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":75.02999877929688,"volume":9152900},{"date":"2026-11-05T00:00:00Z","price":74.06999969482422,"volume":6014700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.516995006259438,"avgDollarVolume":254322885.87698558,"historyDays":277,"eligible":true,"volatility":24.8119242357981,"rsi14":51.414066640774294,"sma200":73.55865009307861,"relativeVolume":1.7889449964450177,"high52":88.47000122070312,"low52":63.779998779296875,"rank":553,"rankUniverse":918,"score":39.80370774263904,"estimatedMarketCap":23364706196.0,"strategyRank":532,"historyFile":"/data/history/SYF.json"},{"ticker":"EQT","companyName":"EQT Corporation Common Stock","sector":"Energy","price":50.619998931884766,"change":-1.9000015258789062,"changePercent":-3.6176723330512472,"marketCap":32853833480.0,"volume":7299600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":52.52000045776367,"volume":10027000},{"date":"2026-11-05T00:00:00Z","price":50.619998931884766,"volume":7299600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.5442085110054533,"avgDollarVolume":416741475.7828788,"historyDays":277,"eligible":true,"volatility":28.028911301059793,"rsi14":35.11327729806037,"sma200":55.59870010375977,"relativeVolume":0.9333299237221264,"high52":67.93000030517578,"low52":48.560001373291016,"rank":442,"rankUniverse":918,"score":51.908396946564885,"estimatedMarketCap":32853833480.0,"strategyRank":533,"historyFile":"/data/history/EQT.json"},{"ticker":"USB","companyName":"U.S. Bancorp Common Stock","sector":"Financials","price":59.75,"change":-1.279998779296875,"changePercent":-2.097327224150436,"marketCap":95087879749.0,"volume":10593000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":61.029998779296875,"volume":7244800},{"date":"2026-11-05T00:00:00Z","price":59.75,"volume":10593000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.5668158765781666,"avgDollarVolume":436989744.3168882,"historyDays":277,"eligible":true,"volatility":20.69095060581791,"rsi14":55.01968359812794,"sma200":58.16319993972778,"relativeVolume":1.4576484942312977,"high52":65.41999816894531,"low52":45.470001220703125,"rank":181,"rankUniverse":918,"score":80.37077426390404,"estimatedMarketCap":95087879749.0,"strategyRank":534,"historyFile":"/data/history/USB.json"},{"ticker":"VNOM","companyName":"Viper Energy Inc. Class A Common Stock","sector":"Energy","price":39.70000076293945,"change":-1.3600006103515625,"changePercent":-3.312227386422406,"marketCap":14748542307.0,"volume":3139600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.060001373291016,"volume":5627800},{"date":"2026-11-05T00:00:00Z","price":39.70000076293945,"volume":3139600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.6875313264188803,"avgDollarVolume":83302322.8049687,"historyDays":277,"eligible":true,"volatility":33.40916035147751,"rsi14":29.66361257613353,"sma200":44.51795000076294,"relativeVolume":1.631131852191489,"high52":50.95000076293945,"low52":35.84000015258789,"rank":727,"rankUniverse":918,"score":20.828789531079607,"estimatedMarketCap":14748542307.0,"strategyRank":535,"historyFile":"/data/history/VNOM.json"},{"ticker":"DT","companyName":"Dynatrace Inc. Common Stock","sector":"Technology","price":43.70000076293945,"change":-3.079998016357422,"changePercent":-6.584006192237258,"marketCap":13423246542.0,"volume":8974500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":46.779998779296875,"volume":15036500},{"date":"2026-11-05T00:00:00Z","price":43.70000076293945,"volume":8974500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.7020719824446546,"avgDollarVolume":421928103.9927346,"historyDays":277,"eligible":true,"volatility":50.481430381937884,"rsi14":16.989001606744182,"sma200":44.66749990463257,"relativeVolume":1.1814326550569827,"high52":65.25,"low52":32.36000061035156,"rank":776,"rankUniverse":918,"score":15.485278080697928,"estimatedMarketCap":13423246542.0,"strategyRank":536,"historyFile":"/data/history/DT.json"},{"ticker":"H","companyName":"Hyatt Hotels Corporation Class A Common Stock","sector":"Consumer Discretionary","price":183.77999877929688,"change":-6.399993896484375,"changePercent":-3.3652298574829986,"marketCap":17760926936.0,"volume":999500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":190.17999267578125,"volume":793400},{"date":"2026-11-05T00:00:00Z","price":183.77999877929688,"volume":999500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.7095262540152607,"avgDollarVolume":134321128.99177188,"historyDays":277,"eligible":true,"volatility":31.60102483025158,"rsi14":64.87309946629836,"sma200":170.16494995117188,"relativeVolume":1.258129484328452,"high52":202.08999633789062,"low52":138.0,"rank":644,"rankUniverse":918,"score":29.880043620501635,"estimatedMarketCap":17760926936.0,"strategyRank":537,"historyFile":"/data/history/H.json"},{"ticker":"BXP","companyName":"BXP Inc. Common Stock","sector":"Real Estate","price":65.23999786376953,"change":-0.720001220703125,"changePercent":-1.0915725147009891,"marketCap":10531276234.0,"volume":1368600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.95999908447266,"volume":1943300},{"date":"2026-11-05T00:00:00Z","price":65.23999786376953,"volume":1368600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.7190144525003244,"avgDollarVolume":87905482.17605107,"historyDays":277,"eligible":true,"volatility":29.13305985808201,"rsi14":69.21118055378612,"sma200":62.00719997406006,"relativeVolume":0.9912101202026984,"high52":72.97000122070312,"low52":51.02000045776367,"rank":893,"rankUniverse":918,"score":2.7262813522355507,"estimatedMarketCap":10531276234.0,"strategyRank":538,"historyFile":"/data/history/BXP.json"},{"ticker":"O","companyName":"Realty Income Corporation Common Stock","sector":"Real Estate","price":59.5,"change":0.279998779296875,"changePercent":0.47281116772248666,"marketCap":56318045183.0,"volume":7575700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":59.220001220703125,"volume":10389900},{"date":"2026-11-05T00:00:00Z","price":59.5,"volume":7575700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.752830323967893,"avgDollarVolume":432160756.0382964,"historyDays":277,"eligible":true,"volatility":17.03009187329742,"rsi14":68.11436311647252,"sma200":61.573649883270264,"relativeVolume":1.0101378007751451,"high52":67.55999755859375,"low52":53.349998474121094,"rank":296,"rankUniverse":918,"score":67.8298800436205,"estimatedMarketCap":56318045183.0,"strategyRank":539,"historyFile":"/data/history/O.json"},{"ticker":"REG","companyName":"Regency Centers Corporation Common Stock","sector":"Real Estate","price":76.27999877929688,"change":-0.55999755859375,"changePercent":-0.7287839475307312,"marketCap":14070982831.0,"volume":1755700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":76.83999633789062,"volume":1635400},{"date":"2026-11-05T00:00:00Z","price":76.27999877929688,"volume":1755700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.8931634879125987,"avgDollarVolume":92027527.47875395,"historyDays":277,"eligible":true,"volatility":15.05971509642818,"rsi14":61.710337839069005,"sma200":76.77640007019043,"relativeVolume":1.4138763228434728,"high52":82.68000030517578,"low52":67.16000366210938,"rank":749,"rankUniverse":918,"score":18.42966194111232,"estimatedMarketCap":14070982831.0,"strategyRank":540,"historyFile":"/data/history/REG.json"},{"ticker":"ERIC","companyName":"Ericsson American Depositary Shares","sector":"Technology","price":10.4399995803833,"change":-0.6200008392333984,"changePercent":-5.605793993766284,"marketCap":37287150189.0,"volume":16087000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":11.0600004196167,"volume":8334900},{"date":"2026-11-05T00:00:00Z","price":10.4399995803833,"volume":16087000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.9558446154819293,"avgDollarVolume":99307180.50492604,"historyDays":277,"eligible":true,"volatility":35.34209988856029,"rsi14":47.95537939567549,"sma200":10.990050044059753,"relativeVolume":1.648920307090523,"high52":13.739999771118164,"low52":9.149999618530273,"rank":406,"rankUniverse":918,"score":55.83424209378408,"estimatedMarketCap":37287150189.0,"strategyRank":541,"historyFile":"/data/history/ERIC.json"},{"ticker":"TWLO","companyName":"Twilio Inc. Class A Common Stock","sector":"Technology","price":200.9600067138672,"change":-12.539993286132812,"changePercent":-5.873533155097332,"marketCap":33035715832.0,"volume":3606600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":213.5,"volume":2366800},{"date":"2026-11-05T00:00:00Z","price":200.9600067138672,"volume":3606600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.9755314000186948,"avgDollarVolume":808187106.4855666,"historyDays":277,"eligible":true,"volatility":67.90957531407024,"rsi14":32.71206774198919,"sma200":190.54569999694823,"relativeVolume":1.162416450732471,"high52":301.2699890136719,"low52":108.48999786376953,"rank":436,"rankUniverse":918,"score":52.56270447110142,"estimatedMarketCap":33035715832.0,"strategyRank":542,"historyFile":"/data/history/TWLO.json"},{"ticker":"LULU","companyName":"lululemon athletica inc. Common Stock","sector":"Consumer Discretionary","price":111.7699966430664,"change":-0.29000091552734375,"changePercent":-0.2587907565995695,"marketCap":11832870812.0,"volume":3310700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":112.05999755859375,"volume":4303400},{"date":"2026-11-05T00:00:00Z","price":111.7699966430664,"volume":3310700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-3.977667372953708,"avgDollarVolume":537011620.8532546,"historyDays":277,"eligible":true,"volatility":56.309395870928114,"rsi14":68.76438196067379,"sma200":132.0535001373291,"relativeVolume":0.6477365999543484,"high52":215.8800048828125,"low52":91.87999725341797,"rank":835,"rankUniverse":918,"score":9.051254089422029,"estimatedMarketCap":11832870812.0,"strategyRank":543,"historyFile":"/data/history/LULU.json"},{"ticker":"VICI","companyName":"VICI Properties Inc. Common Stock","sector":"Real Estate","price":25.209999084472656,"change":-0.04000091552734375,"changePercent":-0.15841946743502255,"marketCap":27802410996.0,"volume":13404600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":25.25,"volume":16191300},{"date":"2026-11-05T00:00:00Z","price":25.209999084472656,"volume":13404600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.035026093719574,"avgDollarVolume":245774738.12597972,"historyDays":277,"eligible":true,"volatility":21.92981983767048,"rsi14":63.57501742504336,"sma200":26.890400066375733,"relativeVolume":1.3334557590510292,"high52":30.6299991607666,"low52":22.530000686645508,"rank":493,"rankUniverse":918,"score":46.346782988004364,"estimatedMarketCap":27802410996.0,"strategyRank":544,"historyFile":"/data/history/VICI.json"},{"ticker":"RL","companyName":"Ralph Lauren Corporation Common Stock","sector":"Industrials","price":381.7799987792969,"change":-30.279998779296875,"changePercent":-7.348444148595412,"marketCap":24551457402.0,"volume":1470000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":412.05999755859375,"volume":803100},{"date":"2026-11-05T00:00:00Z","price":381.7799987792969,"volume":1470000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.080194634098433,"avgDollarVolume":222220188.1867424,"historyDays":277,"eligible":true,"volatility":31.695990022578286,"rsi14":48.229245564506876,"sma200":367.53940032958985,"relativeVolume":2.4175296350342097,"high52":414.25,"low52":315.0400085449219,"rank":538,"rankUniverse":918,"score":41.43947655398037,"estimatedMarketCap":24551457402.0,"strategyRank":545,"historyFile":"/data/history/RL.json"},{"ticker":"UI","companyName":"Ubiquiti Inc. Common Stock","sector":"Technology","price":514.2000122070312,"change":-46.79998779296875,"changePercent":-8.342243813363414,"marketCap":33941481189.0,"volume":127200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":561.0,"volume":146900},{"date":"2026-11-05T00:00:00Z","price":514.2000122070312,"volume":127200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.135126677704381,"avgDollarVolume":77170385.11827257,"historyDays":277,"eligible":true,"volatility":48.1874147130617,"rsi14":29.190289132830145,"sma200":661.6822982788086,"relativeVolume":0.9541817489045532,"high52":1084.5,"low52":514.2000122070312,"rank":430,"rankUniverse":918,"score":53.21701199563795,"estimatedMarketCap":33941481189.0,"strategyRank":546,"historyFile":"/data/history/UI.json"},{"ticker":"JAZZ","companyName":"Jazz Pharmaceuticals plc Common Stock (Ireland)","sector":"Healthcare","price":227.32000732421875,"change":-7.339996337890625,"changePercent":-3.1279281613152965,"marketCap":15062602942.0,"volume":670600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":234.66000366210938,"volume":899100},{"date":"2026-11-05T00:00:00Z","price":227.32000732421875,"volume":670600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.290340372318058,"avgDollarVolume":208984102.97602093,"historyDays":277,"eligible":true,"volatility":31.93528095428444,"rsi14":63.484311999836265,"sma200":217.77275009155272,"relativeVolume":0.7546176970190602,"high52":261.6199951171875,"low52":131.16000366210938,"rank":718,"rankUniverse":918,"score":21.810250817884405,"estimatedMarketCap":15062602942.0,"strategyRank":547,"historyFile":"/data/history/JAZZ.json"},{"ticker":"FCX","companyName":"Freeport-McMoRan Inc. Common Stock","sector":"Materials","price":57.900001525878906,"change":-4.6999969482421875,"changePercent":-7.507982528442348,"marketCap":89894696940.0,"volume":27263600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.599998474121094,"volume":11321400},{"date":"2026-11-05T00:00:00Z","price":57.900001525878906,"volume":27263600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.344948465978671,"avgDollarVolume":877266479.742365,"historyDays":277,"eligible":true,"volatility":43.25184808243972,"rsi14":19.108263360053783,"sma200":65.2403500366211,"relativeVolume":2.1969298870560463,"high52":79.91000366210938,"low52":38.650001525878906,"rank":196,"rankUniverse":918,"score":78.7350054525627,"estimatedMarketCap":89894696940.0,"strategyRank":548,"historyFile":"/data/history/FCX.json"},{"ticker":"BHP","companyName":"BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)","sector":"Energy","price":78.58000183105469,"change":-1.55999755859375,"changePercent":-1.9465904298412662,"marketCap":203723189169.0,"volume":6956900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.13999938964844,"volume":2939000},{"date":"2026-11-05T00:00:00Z","price":78.58000183105469,"volume":6956900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.36,"return90d":-4.427145871571547,"avgDollarVolume":246739560.80310157,"historyDays":277,"eligible":true,"volatility":29.759643898756384,"rsi14":38.56240488726164,"sma200":81.74269985198974,"relativeVolume":2.430968727432468,"high52":98.69000244140625,"low52":52.58000183105469,"peSource":"https://finance.yahoo.com/quote/BHP/","peFetchedAt":"2026-11-06T02:49:45.338236+00:00","peStatus":"reported","rank":73,"rankUniverse":918,"score":92.14830970556162,"estimatedMarketCap":203723189169.0,"strategyRank":549,"historyFile":"/data/history/BHP.json"},{"ticker":"ANET","companyName":"Arista Networks Inc. Common Stock","sector":"Communication Services","price":159.16000366210938,"change":-19.319992065429688,"changePercent":-10.824738081528684,"marketCap":225103375175.0,"volume":14821900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":178.47999572753906,"volume":18613700},{"date":"2026-11-05T00:00:00Z","price":159.16000366210938,"volume":14821900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.67,"return90d":-4.477248633833741,"avgDollarVolume":1151344771.9317725,"historyDays":277,"eligible":true,"volatility":55.25358524665768,"rsi14":40.77448883910409,"sma200":165.95085006713867,"relativeVolume":2.460374281178571,"high52":216.74000549316406,"low52":116.12999725341797,"peSource":"https://finance.yahoo.com/quote/ANET/","peFetchedAt":"2026-11-06T02:49:43.811955+00:00","peStatus":"reported","rank":65,"rankUniverse":918,"score":93.020719738277,"estimatedMarketCap":225103375175.0,"strategyRank":550,"historyFile":"/data/history/ANET.json"},{"ticker":"CLH","companyName":"Clean Harbors Inc. Common Stock","sector":"Industrials","price":277.70001220703125,"change":-10.53997802734375,"changePercent":-3.656667493907917,"marketCap":15198849370.0,"volume":884200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":288.239990234375,"volume":1076400},{"date":"2026-11-05T00:00:00Z","price":277.70001220703125,"volume":884200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.485099561581396,"avgDollarVolume":144992839.7937593,"historyDays":277,"eligible":true,"volatility":18.305525269129866,"rsi14":9.595527963038862,"sma200":298.72770050048825,"relativeVolume":1.9083453237410073,"high52":326.3399963378906,"low52":201.72999572753906,"rank":712,"rankUniverse":918,"score":22.464558342420936,"estimatedMarketCap":15198849370.0,"strategyRank":551,"historyFile":"/data/history/CLH.json"},{"ticker":"TRP","companyName":"TC Energy Corporation Common Stock","sector":"Utilities","price":62.58000183105469,"change":-0.029998779296875,"changePercent":-0.047913718262948546,"marketCap":62610000000.0,"volume":3455100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.61000061035156,"volume":2877500},{"date":"2026-11-05T00:00:00Z","price":62.58000183105469,"volume":3455100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.632735123873011,"avgDollarVolume":158437048.02333286,"historyDays":277,"eligible":true,"volatility":19.55355310536722,"rsi14":55.64515756891189,"sma200":63.92604984283447,"relativeVolume":1.3356460175687914,"high52":70.91000366210938,"low52":50.349998474121094,"rank":272,"rankUniverse":918,"score":70.44711014176663,"estimatedMarketCap":62610000000.0,"strategyRank":552,"historyFile":"/data/history/TRP.json"},{"ticker":"MDLN","companyName":"Medline Inc. Class A Common Stock","sector":"Healthcare","price":39.7599983215332,"change":-0.5900001525878906,"changePercent":-1.4622061335796466,"marketCap":53048447302.0,"volume":14219900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.349998474121094,"volume":25464700},{"date":"2026-11-05T00:00:00Z","price":39.7599983215332,"volume":14219900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.72082732401955,"avgDollarVolume":303152340.1705787,"historyDays":223,"eligible":true,"volatility":49.66721794361825,"rsi14":64.13690336808853,"sma200":39.51392484664917,"relativeVolume":1.6290411272768932,"high52":49.9900016784668,"low52":31.639999389648438,"rank":308,"rankUniverse":918,"score":66.52126499454744,"estimatedMarketCap":53048447302.0,"strategyRank":553,"historyFile":"/data/history/MDLN.json"},{"ticker":"EXE","companyName":"Expand Energy Corporation Common Stock","sector":"Energy","price":85.33999633789062,"change":-1.970001220703125,"changePercent":-2.256329487789821,"marketCap":20164886054.0,"volume":3583200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.30999755859375,"volume":4646900},{"date":"2026-11-05T00:00:00Z","price":85.33999633789062,"volume":3583200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.722567122190158,"avgDollarVolume":289125437.1978154,"historyDays":277,"eligible":true,"volatility":26.71016640309012,"rsi14":19.268869212738338,"sma200":96.47867511749267,"relativeVolume":1.1356633703114725,"high52":122.88999938964844,"low52":84.08999633789062,"rank":598,"rankUniverse":918,"score":34.89640130861505,"estimatedMarketCap":20164886054.0,"strategyRank":554,"historyFile":"/data/history/EXE.json"},{"ticker":"RPM","companyName":"RPM International Inc. Common Stock","sector":"Consumer Discretionary","price":105.44999694824219,"change":-3.600006103515625,"changePercent":-3.3012434688396763,"marketCap":13907548895.0,"volume":1144500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":109.05000305175781,"volume":1115300},{"date":"2026-11-05T00:00:00Z","price":105.44999694824219,"volume":1144500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.72533731705187,"avgDollarVolume":134344158.89423916,"historyDays":277,"eligible":true,"volatility":27.20591617111167,"rsi14":60.849750554331756,"sma200":105.20910022735596,"relativeVolume":0.8735783838009357,"high52":120.16999816894531,"low52":93.2300033569336,"rank":756,"rankUniverse":918,"score":17.66630316248637,"estimatedMarketCap":13907548895.0,"strategyRank":555,"historyFile":"/data/history/RPM.json"},{"ticker":"DASH","companyName":"DoorDash Inc. Class A Common Stock","sector":"Consumer Discretionary","price":179.9199981689453,"change":-18.669998168945312,"changePercent":-9.401278268407475,"marketCap":86580539573.0,"volume":18787000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":198.58999633789062,"volume":7879400},{"date":"2026-11-05T00:00:00Z","price":179.9199981689453,"volume":18787000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.738707671744802,"avgDollarVolume":887992787.6159426,"historyDays":277,"eligible":true,"volatility":50.30797723082713,"rsi14":45.238833241530806,"sma200":182.32102523803712,"relativeVolume":4.166478040977596,"high52":238.0,"low52":146.60000610351562,"rank":208,"rankUniverse":918,"score":77.42639040348963,"estimatedMarketCap":86580539573.0,"strategyRank":556,"historyFile":"/data/history/DASH.json"},{"ticker":"NBIX","companyName":"Neurocrine Biosciences Inc. Common Stock","sector":"Healthcare","price":159.75999450683594,"change":-6.290008544921875,"changePercent":-3.7880207343093386,"marketCap":16807355670.0,"volume":1483000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":166.0500030517578,"volume":2266400},{"date":"2026-11-05T00:00:00Z","price":159.75999450683594,"volume":1483000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.7743992141864755,"avgDollarVolume":196178961.95124066,"historyDays":277,"eligible":true,"volatility":36.94405356429583,"rsi14":78.50199857936667,"sma200":147.88105026245117,"relativeVolume":1.1247142439246363,"high52":185.5,"low52":123.0999984741211,"rank":671,"rankUniverse":918,"score":26.93565976008724,"estimatedMarketCap":16807355670.0,"strategyRank":557,"historyFile":"/data/history/NBIX.json"},{"ticker":"KMI","companyName":"Kinder Morgan Inc. Common Stock","sector":"Utilities","price":30.190000534057617,"change":-1.3299999237060547,"changePercent":-4.219542843878554,"marketCap":70217584018.0,"volume":19323800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":31.520000457763672,"volume":21489200},{"date":"2026-11-05T00:00:00Z","price":30.190000534057617,"volume":19323800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.823451489334452,"avgDollarVolume":418977666.7600783,"historyDays":277,"eligible":true,"volatility":26.61323217041352,"rsi14":24.062099114501834,"sma200":32.150800161361694,"relativeVolume":1.4832033895125019,"high52":34.43000030517578,"low52":25.920000076293945,"rank":250,"rankUniverse":918,"score":72.84623773173392,"estimatedMarketCap":70217584018.0,"strategyRank":558,"historyFile":"/data/history/KMI.json"},{"ticker":"VMRK","companyName":"Vivmark Residential Common Shares of Beneficial Interest","sector":"Real Estate","price":65.25,"change":1.529998779296875,"changePercent":2.401127981773743,"marketCap":50179500000.0,"volume":8368200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":63.720001220703125,"volume":6331600},{"date":"2026-11-05T00:00:00Z","price":65.25,"volume":8368200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-4.924956125143421,"avgDollarVolume":351140682.0964571,"historyDays":277,"eligible":true,"volatility":22.814656309045425,"rsi14":69.01813127729883,"sma200":64.04314985275269,"relativeVolume":1.5096628207051934,"high52":70.1500015258789,"low52":57.97999954223633,"rank":316,"rankUniverse":918,"score":65.64885496183206,"estimatedMarketCap":50179500000.0,"strategyRank":559,"historyFile":"/data/history/VMRK.json"},{"ticker":"NI","companyName":"NiSource Inc Common Stock","sector":"Utilities","price":44.439998626708984,"change":-0.8500022888183594,"changePercent":-1.8767990100149068,"marketCap":21724192796.0,"volume":6531100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.290000915527344,"volume":6255500},{"date":"2026-11-05T00:00:00Z","price":44.439998626708984,"volume":6531100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.184553788250035,"avgDollarVolume":237057738.61502996,"historyDays":277,"eligible":true,"volatility":17.660743947052385,"rsi14":63.37383595308506,"sma200":44.9104998588562,"relativeVolume":1.146720306342562,"high52":49.08000183105469,"low52":39.0,"rank":579,"rankUniverse":918,"score":36.968375136314066,"estimatedMarketCap":21724192796.0,"strategyRank":560,"historyFile":"/data/history/NI.json"},{"ticker":"RVMD","companyName":"Revolution Medicines Inc. Common Stock","sector":"Healthcare","price":177.64999389648438,"change":-22.050003051757812,"changePercent":-11.041564040420438,"marketCap":42802982675.0,"volume":7805300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":199.6999969482422,"volume":2542000},{"date":"2026-11-05T00:00:00Z","price":177.64999389648438,"volume":7805300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.25838669895119,"avgDollarVolume":402408475.62810504,"historyDays":277,"eligible":true,"volatility":45.74263877328878,"rsi14":49.79433940911223,"sma200":157.44997486114502,"relativeVolume":3.8474121540736568,"high52":221.14999389648438,"low52":59.34000015258789,"rank":364,"rankUniverse":918,"score":60.414394765539804,"estimatedMarketCap":42802982675.0,"strategyRank":561,"historyFile":"/data/history/RVMD.json"},{"ticker":"JEF","companyName":"Jefferies Financial Group Inc. Common Stock","sector":"Financials","price":48.599998474121094,"change":-2.5699996948242188,"changePercent":-5.022473689248508,"marketCap":11752195325.0,"volume":3304000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":51.16999816894531,"volume":2262300},{"date":"2026-11-05T00:00:00Z","price":48.599998474121094,"volume":3304000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.263159460222555,"avgDollarVolume":109151730.2421267,"historyDays":277,"eligible":true,"volatility":34.84620967221905,"rsi14":59.94764078977405,"sma200":50.610799903869626,"relativeVolume":1.471826270308568,"high52":66.26000213623047,"low52":36.02000045776367,"rank":842,"rankUniverse":918,"score":8.287895310796074,"estimatedMarketCap":11752195325.0,"strategyRank":562,"historyFile":"/data/history/JEF.json"},{"ticker":"UBER","companyName":"Uber Technologies Inc. Common Stock","sector":"Consumer Discretionary","price":68.77999877929688,"change":-1.0900039672851562,"changePercent":-1.5600456911939675,"marketCap":142713675654.0,"volume":30055600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.87000274658203,"volume":36952600},{"date":"2026-11-05T00:00:00Z","price":68.77999877929688,"volume":30055600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.339945894932341,"avgDollarVolume":1259185378.6606684,"historyDays":277,"eligible":true,"volatility":30.2585435442193,"rsi14":44.720916594366145,"sma200":73.01124992370606,"relativeVolume":1.707719022870504,"high52":94.0999984741211,"low52":65.25,"rank":113,"rankUniverse":918,"score":87.78625954198473,"estimatedMarketCap":142713675654.0,"strategyRank":563,"historyFile":"/data/history/UBER.json"},{"ticker":"ASND","companyName":"Ascendis Pharma A/S Ordinary Share","sector":"Healthcare","price":253.4499969482422,"change":-4.4799957275390625,"changePercent":-1.736903754799246,"marketCap":16993484881.0,"volume":557600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":257.92999267578125,"volume":655800},{"date":"2026-11-05T00:00:00Z","price":253.4499969482422,"volume":557600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.354946465179323,"avgDollarVolume":170371723.62152585,"historyDays":277,"eligible":true,"volatility":37.09804872403776,"rsi14":81.19468899581295,"sma200":238.88870018005372,"relativeVolume":0.7923420111242935,"high52":277.17999267578125,"low52":196.00999450683594,"rank":662,"rankUniverse":918,"score":27.91712104689204,"estimatedMarketCap":16993484881.0,"strategyRank":564,"historyFile":"/data/history/ASND.json"},{"ticker":"MKC","companyName":"McCormick & Company Incorporated Common Stock","sector":"Consumer Staples","price":50.060001373291016,"change":-0.4199981689453125,"changePercent":-0.8320090585458573,"marketCap":13582374900.0,"volume":4088900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.47999954223633,"volume":3919300},{"date":"2026-11-05T00:00:00Z","price":50.060001373291016,"volume":4088900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.38650251812558,"avgDollarVolume":168309547.6386721,"historyDays":277,"eligible":true,"volatility":31.695887517042838,"rsi14":62.22810199659468,"sma200":52.98500001907349,"relativeVolume":1.189103941527265,"high52":71.6500015258789,"low52":44.13999938964844,"rank":772,"rankUniverse":918,"score":15.921483097055615,"estimatedMarketCap":13582374900.0,"strategyRank":565,"historyFile":"/data/history/MKC.json"},{"ticker":"FIG","companyName":"Figma Inc. Class A Common Stock","sector":"Technology","price":18.440000534057617,"change":-3.6899986267089844,"changePercent":-16.67419234814449,"marketCap":11795508357.0,"volume":30118200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":22.1299991607666,"volume":14179400},{"date":"2026-11-05T00:00:00Z","price":18.440000534057617,"volume":30118200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.387374291386704,"avgDollarVolume":312301601.7247397,"historyDays":277,"eligible":true,"volatility":72.44279919145634,"rsi14":38.367658342710044,"sma200":22.92605004310608,"relativeVolume":2.2914994992374136,"high52":45.97999954223633,"low52":16.84000015258789,"rank":839,"rankUniverse":918,"score":8.61504907306434,"estimatedMarketCap":11795508357.0,"strategyRank":566,"historyFile":"/data/history/FIG.json"},{"ticker":"FTI","companyName":"TechnipFMC plc Ordinary Share","sector":"Consumer Discretionary","price":61.59000015258789,"change":-2.9099998474121094,"changePercent":-4.511627670406371,"marketCap":25079750817.0,"volume":3300600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":64.5,"volume":4089300},{"date":"2026-11-05T00:00:00Z","price":61.59000015258789,"volume":3300600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.406236253673202,"avgDollarVolume":209597204.86452618,"historyDays":277,"eligible":true,"volatility":35.298538627314784,"rsi14":32.735050913970284,"sma200":69.47574989318848,"relativeVolume":1.1385928696194976,"high52":80.08000183105469,"low52":42.34000015258789,"rank":526,"rankUniverse":918,"score":42.74809160305343,"estimatedMarketCap":25079750817.0,"strategyRank":567,"historyFile":"/data/history/FTI.json"},{"ticker":"BEN","companyName":"Franklin Templeton Inc. Common Stock","sector":"Financials","price":32.209999084472656,"change":-1.6599998474121094,"changePercent":-4.901092116213235,"marketCap":17208564942.0,"volume":7816300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":33.869998931884766,"volume":4765200},{"date":"2026-11-05T00:00:00Z","price":32.209999084472656,"volume":7816300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.431597810413136,"avgDollarVolume":120732606.0841303,"historyDays":277,"eligible":true,"volatility":24.51439127763916,"rsi14":57.814479752059306,"sma200":30.379000034332275,"relativeVolume":2.1246479787822943,"high52":35.77000045776367,"low52":21.18000030517578,"rank":654,"rankUniverse":918,"score":28.789531079607414,"estimatedMarketCap":17208564942.0,"strategyRank":568,"historyFile":"/data/history/BEN.json"},{"ticker":"CG","companyName":"The Carlyle Group Inc. Common Stock","sector":"Financials","price":39.959999084472656,"change":-2.7900009155273438,"changePercent":-6.526317931058112,"marketCap":15233227115.0,"volume":4650100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.75,"volume":6488800},{"date":"2026-11-05T00:00:00Z","price":39.959999084472656,"volume":4650100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.598872298756474,"avgDollarVolume":150137625.5646418,"historyDays":277,"eligible":true,"volatility":36.62537629776988,"rsi14":64.91665365961276,"sma200":46.740050086975096,"relativeVolume":1.3213371400736091,"high52":66.12000274658203,"low52":35.77000045776367,"rank":709,"rankUniverse":918,"score":22.791712104689203,"estimatedMarketCap":15233227115.0,"strategyRank":569,"historyFile":"/data/history/CG.json"},{"ticker":"EGP","companyName":"EastGroup Properties Inc. Common Stock","sector":"Real Estate","price":193.86000061035156,"change":-7.1399993896484375,"changePercent":-3.5522385023126546,"marketCap":10808703645.0,"volume":712400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":201.0,"volume":1010500},{"date":"2026-11-05T00:00:00Z","price":193.86000061035156,"volume":712400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.645870594986557,"avgDollarVolume":102279947.18409947,"historyDays":277,"eligible":true,"volatility":16.91591249411389,"rsi14":46.20502705009747,"sma200":198.43784980773927,"relativeVolume":1.3898378565854506,"high52":223.3800048828125,"low52":174.49000549316406,"rank":879,"rankUniverse":918,"score":4.252998909487459,"estimatedMarketCap":10808703645.0,"strategyRank":570,"historyFile":"/data/history/EGP.json"},{"ticker":"BTSG","companyName":"BrightSpring Health Services Inc. Common Stock","sector":"Healthcare","price":65.86000061035156,"change":-3.94000244140625,"changePercent":-5.64470239132322,"marketCap":13889125918.0,"volume":3809600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.80000305175781,"volume":3088100},{"date":"2026-11-05T00:00:00Z","price":65.86000061035156,"volume":3809600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.712237581863078,"avgDollarVolume":151463730.71507046,"historyDays":277,"eligible":true,"volatility":44.951550634375536,"rsi14":61.17332183513559,"sma200":55.25952512741089,"relativeVolume":1.525522433312167,"high52":72.91000366210938,"low52":31.360000610351562,"rank":757,"rankUniverse":918,"score":17.557251908396946,"estimatedMarketCap":13889125918.0,"strategyRank":571,"historyFile":"/data/history/BTSG.json"},{"ticker":"FUTU","companyName":"Futu Holdings Limited American Depositary Shares","sector":"Financials","price":94.04000091552734,"change":-3.8799972534179688,"changePercent":-3.962415569824307,"marketCap":13725214036.0,"volume":3125800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":97.91999816894531,"volume":1429200},{"date":"2026-11-05T00:00:00Z","price":94.04000091552734,"volume":3125800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.884705125270351,"avgDollarVolume":131565283.5397266,"historyDays":277,"eligible":true,"volatility":48.87889483259922,"rsi14":29.409653238975693,"sma200":123.98754974365234,"relativeVolume":2.636149816805195,"high52":188.11000061035156,"low52":89.76000213623047,"rank":766,"rankUniverse":918,"score":16.575790621592148,"estimatedMarketCap":13725214036.0,"strategyRank":572,"historyFile":"/data/history/FUTU.json"},{"ticker":"AME","companyName":"AMETEK Inc.","sector":"Industrials","price":222.99000549316406,"change":-14.099990844726562,"changePercent":-5.947104923242675,"marketCap":54369004146.0,"volume":2537300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":237.08999633789062,"volume":2821100},{"date":"2026-11-05T00:00:00Z","price":222.99000549316406,"volume":2537300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-5.96297351599866,"avgDollarVolume":354261044.0358964,"historyDays":277,"eligible":true,"volatility":28.181395768630768,"rsi14":32.54782491350038,"sma200":234.64485008239745,"relativeVolume":1.7438183591406247,"high52":258.5199890136719,"low52":189.89999389648438,"rank":303,"rankUniverse":918,"score":67.06652126499455,"estimatedMarketCap":54369004146.0,"strategyRank":573,"historyFile":"/data/history/AME.json"},{"ticker":"PLD","companyName":"Prologis Inc. Common Stock","sector":"Real Estate","price":128.5500030517578,"change":-2.80999755859375,"changePercent":-2.1391576930095635,"marketCap":124859387680.0,"volume":5751900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":131.36000061035156,"volume":4897700},{"date":"2026-11-05T00:00:00Z","price":128.5500030517578,"volume":5751900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.030701619852041,"avgDollarVolume":484271590.1429918,"historyDays":277,"eligible":true,"volatility":18.278933769279966,"rsi14":57.76054349729207,"sma200":137.80760005950927,"relativeVolume":1.5804983173089506,"high52":150.05999755859375,"low52":122.4000015258789,"rank":132,"rankUniverse":918,"score":85.71428571428571,"estimatedMarketCap":124859387680.0,"strategyRank":574,"historyFile":"/data/history/PLD.json"},{"ticker":"BG","companyName":"Bunge Limited Common Shares","sector":"Consumer Staples","price":98.54000091552734,"change":1.529998779296875,"changePercent":1.57715570106709,"marketCap":18639868486.0,"volume":3334700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":97.01000213623047,"volume":2856700},{"date":"2026-11-05T00:00:00Z","price":98.54000091552734,"volume":3334700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.053959873268688,"avgDollarVolume":184881674.55491567,"historyDays":277,"eligible":true,"volatility":31.99098014350569,"rsi14":30.472767647288293,"sma200":116.90075046539306,"relativeVolume":1.985203069189046,"high52":131.41000366210938,"low52":88.55000305175781,"rank":624,"rankUniverse":918,"score":32.06106870229008,"estimatedMarketCap":18639868486.0,"strategyRank":575,"historyFile":"/data/history/BG.json"},{"ticker":"URI","companyName":"United Rentals Inc. Common Stock","sector":"Consumer Discretionary","price":1043.780029296875,"change":-80.010009765625,"changePercent":-7.119658208785317,"marketCap":69581242429.0,"volume":863500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1123.7900390625,"volume":1013600},{"date":"2026-11-05T00:00:00Z","price":1043.780029296875,"volume":863500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.114627246133919,"avgDollarVolume":533654072.67785454,"historyDays":277,"eligible":true,"volatility":35.63996344410146,"rsi14":51.919944918539706,"sma200":974.7906549072266,"relativeVolume":1.7255483482149938,"high52":1198.6800537109375,"low52":710.469970703125,"rank":253,"rankUniverse":918,"score":72.51908396946565,"estimatedMarketCap":69581242429.0,"strategyRank":576,"historyFile":"/data/history/URI.json"},{"ticker":"AEP","companyName":"American Electric Power Company Inc. Common Stock","sector":"Utilities","price":126.7699966430664,"change":-2.4700088500976562,"changePercent":-1.9111797780202888,"marketCap":70374582889.0,"volume":5861700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":129.24000549316406,"volume":6813700},{"date":"2026-11-05T00:00:00Z","price":126.7699966430664,"volume":5861700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.131067176294769,"avgDollarVolume":456814340.92023337,"historyDays":277,"eligible":true,"volatility":17.37103729148763,"rsi14":49.00697128802358,"sma200":128.30695011138917,"relativeVolume":1.5886630114238884,"high52":138.69000244140625,"low52":113.69999694824219,"rank":249,"rankUniverse":918,"score":72.95528898582333,"estimatedMarketCap":70374582889.0,"strategyRank":577,"historyFile":"/data/history/AEP.json"},{"ticker":"TROW","companyName":"T. Rowe Price Group Inc. Common Stock","sector":"Financials","price":108.70999908447266,"change":-3.8600006103515625,"changePercent":-3.4289780765887623,"marketCap":24014099828.0,"volume":2627900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":112.56999969482422,"volume":2913100},{"date":"2026-11-05T00:00:00Z","price":108.70999908447266,"volume":2627900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.373268010489674,"avgDollarVolume":183614662.36772084,"historyDays":277,"eligible":true,"volatility":22.346609711770462,"rsi14":66.07142800565107,"sma200":103.7354999923706,"relativeVolume":1.5177431553471485,"high52":121.68000030517578,"low52":86.19000244140625,"rank":545,"rankUniverse":918,"score":40.67611777535441,"estimatedMarketCap":24014099828.0,"strategyRank":578,"historyFile":"/data/history/TROW.json"},{"ticker":"RKT","companyName":"Rocket Companies Inc. Class A Common Stock","sector":"Financials","price":14.819999694824219,"change":-0.1900005340576172,"changePercent":-1.265826323520125,"marketCap":42596827441.0,"volume":51636600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":15.010000228881836,"volume":57068200},{"date":"2026-11-05T00:00:00Z","price":14.819999694824219,"volume":51636600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.498426888681241,"avgDollarVolume":437854367.32535136,"historyDays":277,"eligible":true,"volatility":52.22556854249106,"rsi14":84.35372935997285,"sma200":14.510700011253357,"relativeVolume":1.4915950230673882,"high52":23.440000534057617,"low52":10.529999732971191,"rank":366,"rankUniverse":918,"score":60.19629225736096,"estimatedMarketCap":42596827441.0,"strategyRank":579,"historyFile":"/data/history/RKT.json"},{"ticker":"TKO","companyName":"TKO Group Holdings Inc. Class A Common Stock","sector":"Consumer Discretionary","price":189.13999938964844,"change":-4.339996337890625,"changePercent":-2.243124061260715,"marketCap":36619904071.0,"volume":2975100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":193.47999572753906,"volume":1754600},{"date":"2026-11-05T00:00:00Z","price":189.13999938964844,"volume":2975100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.565229346927126,"avgDollarVolume":203479837.31839618,"historyDays":277,"eligible":true,"volatility":30.519430858196316,"rsi14":66.37062312355485,"sma200":192.96104972839356,"relativeVolume":2.718207790701047,"high52":224.9600067138672,"low52":171.22999572753906,"rank":413,"rankUniverse":918,"score":55.07088331515813,"estimatedMarketCap":36619904071.0,"strategyRank":580,"historyFile":"/data/history/TKO.json"},{"ticker":"AXP","companyName":"American Express Company Common Stock","sector":"Financials","price":324.9700012207031,"change":-7.6199951171875,"changePercent":-2.2911077305662775,"marketCap":223018895667.0,"volume":4576300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":332.5899963378906,"volume":3872700},{"date":"2026-11-05T00:00:00Z","price":324.9700012207031,"volume":4576300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.31,"return90d":-6.617815741177258,"avgDollarVolume":939620659.0774294,"historyDays":277,"eligible":true,"volatility":21.18985562479037,"rsi14":58.251161004070475,"sma200":325.4562992858887,"relativeVolume":1.5534940386160387,"high52":384.8900146484375,"low52":292.2699890136719,"peSource":"https://finance.yahoo.com/quote/AXP/","peFetchedAt":"2026-11-06T02:49:44.011111+00:00","peStatus":"reported","rank":66,"rankUniverse":918,"score":92.91166848418757,"estimatedMarketCap":223018895667.0,"strategyRank":581,"historyFile":"/data/history/AXP.json"},{"ticker":"DOV","companyName":"Dover Corporation Common Stock","sector":"Industrials","price":202.55999755859375,"change":-10.100006103515625,"changePercent":-4.74936797215676,"marketCap":28285414717.0,"volume":1127200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":212.66000366210938,"volume":1370900},{"date":"2026-11-05T00:00:00Z","price":202.55999755859375,"volume":1127200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.727448880386255,"avgDollarVolume":241214991.96433416,"historyDays":277,"eligible":true,"volatility":21.7395144956808,"rsi14":57.00082520115661,"sma200":209.8801498413086,"relativeVolume":0.9199558505759634,"high52":233.30999755859375,"low52":178.02999877929688,"rank":488,"rankUniverse":918,"score":46.89203925845147,"estimatedMarketCap":28285414717.0,"strategyRank":582,"historyFile":"/data/history/DOV.json"},{"ticker":"TXN","companyName":"Texas Instruments Incorporated Common Stock","sector":"Technology","price":278.1499938964844,"change":-33.339996337890625,"changePercent":-10.703392527254096,"marketCap":284630315731.0,"volume":19184800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":311.489990234375,"volume":10154100},{"date":"2026-11-05T00:00:00Z","price":278.1499938964844,"volume":19184800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":36.08,"return90d":-6.789319901140267,"avgDollarVolume":1835579034.1798813,"historyDays":277,"eligible":true,"volatility":37.987554775216346,"rsi14":50.791386008714184,"sma200":261.8588999176025,"relativeVolume":2.914991638324115,"high52":332.2799987792969,"low52":153.3300018310547,"peSource":"https://finance.yahoo.com/quote/TXN/","peFetchedAt":"2026-11-06T02:49:40.044368+00:00","peStatus":"reported","rank":48,"rankUniverse":918,"score":94.87459105779716,"estimatedMarketCap":284630315731.0,"strategyRank":583,"historyFile":"/data/history/TXN.json"},{"ticker":"WTFC","companyName":"Wintrust Financial Corporation Common Stock","sector":"Financials","price":151.72000122070312,"change":-4.399993896484375,"changePercent":-2.8183410415697385,"marketCap":10532786768.0,"volume":507300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":156.1199951171875,"volume":458900},{"date":"2026-11-05T00:00:00Z","price":151.72000122070312,"volume":507300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.800167407078995,"avgDollarVolume":78482739.22029525,"historyDays":277,"eligible":true,"volatility":20.352377083478306,"rsi14":63.145223749327236,"sma200":150.39520042419434,"relativeVolume":0.9703107068474518,"high52":166.89999389648438,"low52":123.44999694824219,"rank":892,"rankUniverse":918,"score":2.8353326063249726,"estimatedMarketCap":10532786768.0,"strategyRank":584,"historyFile":"/data/history/WTFC.json"},{"ticker":"SLF","companyName":"Sun Life Financial Inc. Common Stock","sector":"Financials","price":73.4800033569336,"change":-8.5,"changePercent":-10.368382107758356,"marketCap":45651776632.0,"volume":1015300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":81.9800033569336,"volume":593000},{"date":"2026-11-05T00:00:00Z","price":73.4800033569336,"volume":1015300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.810393431966844,"avgDollarVolume":53717109.6366519,"historyDays":277,"eligible":true,"volatility":27.333512514694906,"rsi14":34.21195192700732,"sma200":73.72795001983643,"relativeVolume":1.5015352473062749,"high52":84.06999969482422,"low52":57.599998474121094,"rank":350,"rankUniverse":918,"score":61.94111232279171,"estimatedMarketCap":45651776632.0,"strategyRank":585,"historyFile":"/data/history/SLF.json"},{"ticker":"TPR","companyName":"Tapestry Inc. Common Stock","sector":"Consumer Discretionary","price":134.1699981689453,"change":8.860000610351562,"changePercent":7.070465871016163,"marketCap":25030725381.0,"volume":5311300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":125.30999755859375,"volume":4591500},{"date":"2026-11-05T00:00:00Z","price":134.1699981689453,"volume":5311300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.819922876303353,"avgDollarVolume":395376990.6523084,"historyDays":277,"eligible":true,"volatility":50.431741017861256,"rsi14":68.90030103239081,"sma200":137.0782000732422,"relativeVolume":1.6458559696063613,"high52":164.77999877929688,"low52":98.80999755859375,"rank":529,"rankUniverse":918,"score":42.42093784078517,"estimatedMarketCap":25030725381.0,"strategyRank":586,"historyFile":"/data/history/TPR.json"},{"ticker":"MOH","companyName":"Molina Healthcare Inc Common Stock","sector":"Healthcare","price":216.63999938964844,"change":-9.779998779296875,"changePercent":-4.319405908659812,"marketCap":11819124000.0,"volume":927400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":226.4199981689453,"volume":2242000},{"date":"2026-11-05T00:00:00Z","price":216.63999938964844,"volume":927400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.8415409388613675,"avgDollarVolume":153145613.50020152,"historyDays":277,"eligible":true,"volatility":40.782853903646,"rsi14":56.044815846880915,"sma200":185.3451501083374,"relativeVolume":1.2336482934090645,"high52":242.8800048828125,"low52":122.6500015258789,"rank":837,"rankUniverse":918,"score":8.833151581243184,"estimatedMarketCap":11819124000.0,"strategyRank":587,"historyFile":"/data/history/MOH.json"},{"ticker":"CMS","companyName":"CMS Energy Corporation Common Stock","sector":"Utilities","price":70.68000030517578,"change":-0.3000030517578125,"changePercent":-0.42265854828043015,"marketCap":22261146366.0,"volume":5984400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":70.9800033569336,"volume":4646500},{"date":"2026-11-05T00:00:00Z","price":70.68000030517578,"volume":5984400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-6.901999460153996,"avgDollarVolume":262713832.67743552,"historyDays":277,"eligible":true,"volatility":17.30686994669111,"rsi14":58.57887001668021,"sma200":72.55469978332519,"relativeVolume":1.5360163095489818,"high52":79.94000244140625,"low52":62.599998474121094,"rank":571,"rankUniverse":918,"score":37.840785169029445,"estimatedMarketCap":22261146366.0,"strategyRank":588,"historyFile":"/data/history/CMS.json"},{"ticker":"DOC","companyName":"Healthpeak Properties Inc. Common Stock","sector":"Real Estate","price":20.1200008392334,"change":-0.049999237060546875,"changePercent":-0.24788912677948804,"marketCap":13908097478.0,"volume":7534800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":20.170000076293945,"volume":8612000},{"date":"2026-11-05T00:00:00Z","price":20.1200008392334,"volume":7534800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.024023074335828,"avgDollarVolume":108785899.19355181,"historyDays":277,"eligible":true,"volatility":23.511867346293702,"rsi14":61.97479336740112,"sma200":19.171949987411498,"relativeVolume":1.378753838686994,"high52":22.81999969482422,"low52":15.779999732971191,"rank":755,"rankUniverse":918,"score":17.77535441657579,"estimatedMarketCap":13908097478.0,"strategyRank":589,"historyFile":"/data/history/DOC.json"},{"ticker":"FITB","companyName":"Fifth Third Bancorp Common Stock","sector":"Financials","price":53.45000076293945,"change":-1.2700004577636719,"changePercent":-2.320907217529755,"marketCap":49447496261.0,"volume":8679500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":54.720001220703125,"volume":7330600},{"date":"2026-11-05T00:00:00Z","price":53.45000076293945,"volume":8679500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.027310484564742,"avgDollarVolume":338243691.460776,"historyDays":277,"eligible":true,"volatility":21.329216259983916,"rsi14":66.07516306035822,"sma200":52.10970001220703,"relativeVolume":1.3623056290649915,"high52":59.369998931884766,"low52":41.119998931884766,"rank":325,"rankUniverse":918,"score":64.66739367502726,"estimatedMarketCap":49447496261.0,"strategyRank":590,"historyFile":"/data/history/FITB.json"},{"ticker":"ADI","companyName":"Analog Devices Inc. Common Stock","sector":"Technology","price":361.010009765625,"change":-45.22998046875,"changePercent":-11.133807984451538,"marketCap":196849874502.0,"volume":13100900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":406.239990234375,"volume":5502600},{"date":"2026-11-05T00:00:00Z","price":361.010009765625,"volume":13100900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":42.88,"return90d":-7.190601169911071,"avgDollarVolume":1444037804.3615916,"historyDays":277,"eligible":true,"volatility":40.14077182666517,"rsi14":39.665004569302056,"sma200":374.11550048828127,"relativeVolume":3.5133910898043315,"high52":445.4800109863281,"low52":225.1999969482422,"peSource":"https://finance.yahoo.com/quote/ADI/","peFetchedAt":"2026-11-06T02:49:46.195336+00:00","peStatus":"reported","rank":78,"rankUniverse":918,"score":91.6030534351145,"estimatedMarketCap":196849874502.0,"strategyRank":591,"historyFile":"/data/history/ADI.json"},{"ticker":"TMUS","companyName":"T-Mobile US Inc. Common Stock","sector":"Communication Services","price":160.58999633789062,"change":1.4199981689453125,"changePercent":0.8921267734376181,"marketCap":168604415126.0,"volume":7645400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":159.1699981689453,"volume":5564400},{"date":"2026-11-05T00:00:00Z","price":160.58999633789062,"volume":7645400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":15.49,"return90d":-7.205594242818069,"avgDollarVolume":903238495.6302704,"historyDays":277,"eligible":true,"volatility":44.83374829807173,"rsi14":51.39852688348837,"sma200":186.41189971923828,"relativeVolume":1.3957831520819377,"high52":221.97999572753906,"low52":146.5399932861328,"peSource":"https://finance.yahoo.com/quote/TMUS/","peFetchedAt":"2026-11-06T02:49:50.152183+00:00","peStatus":"reported","rank":96,"rankUniverse":918,"score":89.6401308615049,"estimatedMarketCap":168604415126.0,"strategyRank":592,"historyFile":"/data/history/TMUS.json"},{"ticker":"UNH","companyName":"UnitedHealth Group Incorporated Common Stock (DE)","sector":"Healthcare","price":395.7200012207031,"change":-13.660003662109375,"changePercent":-3.3367539936445145,"marketCap":366813736491.0,"volume":6871700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":409.3800048828125,"volume":9523100},{"date":"2026-11-05T00:00:00Z","price":395.7200012207031,"volume":6871700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.59,"return90d":-7.225584167205479,"avgDollarVolume":2024506785.393851,"historyDays":277,"eligible":true,"volatility":23.674548882028798,"rsi14":46.553188353735486,"sma200":364.03204971313477,"relativeVolume":1.3294656797050908,"high52":436.3500061035156,"low52":259.0199890136719,"peSource":"https://finance.yahoo.com/quote/UNH/","peFetchedAt":"2026-11-06T02:49:37.443540+00:00","peStatus":"reported","rank":34,"rankUniverse":918,"score":96.40130861504908,"estimatedMarketCap":366813736491.0,"strategyRank":593,"historyFile":"/data/history/UNH.json"},{"ticker":"TXT","companyName":"Textron Inc. Common Stock","sector":"Industrials","price":85.2300033569336,"change":-1.4199981689453125,"changePercent":-1.6387745458045,"marketCap":14678508180.0,"volume":2193100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":86.6500015258789,"volume":2239400},{"date":"2026-11-05T00:00:00Z","price":85.2300033569336,"volume":2193100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.288150686392381,"avgDollarVolume":139598776.8222627,"historyDays":277,"eligible":true,"volatility":30.885760129459555,"rsi14":71.2912193479242,"sma200":88.16594993591309,"relativeVolume":1.2620059974041087,"high52":100.7699966430664,"low52":73.02999877929688,"rank":728,"rankUniverse":918,"score":20.719738276990185,"estimatedMarketCap":14678508180.0,"strategyRank":594,"historyFile":"/data/history/TXT.json"},{"ticker":"HL","companyName":"Hecla Mining Company Common Stock","sector":"Industrials","price":14.449999809265137,"change":-0.5,"changePercent":-3.3444816480206807,"marketCap":10042938043.0,"volume":31260800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":14.949999809265137,"volume":45619300},{"date":"2026-11-05T00:00:00Z","price":14.449999809265137,"volume":31260800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.312381861224793,"avgDollarVolume":609722489.077892,"historyDays":277,"eligible":true,"volatility":64.33466905670306,"rsi14":43.68498930694371,"sma200":18.388350038528444,"relativeVolume":0.906734867938688,"high52":31.809999465942383,"low52":12.109999656677246,"rank":916,"rankUniverse":918,"score":0.21810250817884405,"estimatedMarketCap":10042938043.0,"strategyRank":595,"historyFile":"/data/history/HL.json"},{"ticker":"BPOP","companyName":"Popular Inc. Common Stock","sector":"Financials","price":156.07000732421875,"change":-2.649993896484375,"changePercent":-1.6696029965369674,"marketCap":10122923679.0,"volume":619300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":158.72000122070312,"volume":592800},{"date":"2026-11-05T00:00:00Z","price":156.07000732421875,"volume":619300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.376850252689171,"avgDollarVolume":80503087.33503553,"historyDays":277,"eligible":true,"volatility":17.031484582122904,"rsi14":44.53913710500484,"sma200":153.9965000152588,"relativeVolume":1.2531162578568882,"high52":177.8699951171875,"low52":110.13999938964844,"rank":912,"rankUniverse":918,"score":0.6543075245365322,"estimatedMarketCap":10122923679.0,"strategyRank":596,"historyFile":"/data/history/BPOP.json"},{"ticker":"PH","companyName":"Parker-Hannifin Corporation Common Stock","sector":"Industrials","price":892.2899780273438,"change":-17.9000244140625,"changePercent":-1.9666250306034083,"marketCap":114786259009.0,"volume":1776300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":910.1900024414062,"volume":1105700},{"date":"2026-11-05T00:00:00Z","price":892.2899780273438,"volume":1776300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.420551738663828,"avgDollarVolume":603050931.636556,"historyDays":277,"eligible":true,"volatility":27.78820276007737,"rsi14":38.0632283315033,"sma200":948.6943984985352,"relativeVolume":2.826667037133396,"high52":1073.8699951171875,"low52":774.1500244140625,"rank":145,"rankUniverse":918,"score":84.29661941112323,"estimatedMarketCap":114786259009.0,"strategyRank":597,"historyFile":"/data/history/PH.json"},{"ticker":"UMBF","companyName":"UMB Financial Corporation Common Stock","sector":"Financials","price":134.6999969482422,"change":-3.80999755859375,"changePercent":-2.7507022667636494,"marketCap":10520201552.0,"volume":573000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":138.50999450683594,"volume":580900},{"date":"2026-11-05T00:00:00Z","price":134.6999969482422,"volume":573000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.518020876831977,"avgDollarVolume":84708894.64741056,"historyDays":277,"eligible":true,"volatility":21.276259098750277,"rsi14":56.37391333948223,"sma200":131.5710502243042,"relativeVolume":0.9251243570720156,"high52":152.0399932861328,"low52":103.98999786376953,"rank":894,"rankUniverse":918,"score":2.6172300981461287,"estimatedMarketCap":10520201552.0,"strategyRank":598,"historyFile":"/data/history/UMBF.json"},{"ticker":"BKNG","companyName":"Booking Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":168.72000122070312,"change":-2.25,"changePercent":-1.316020345051938,"marketCap":127150603909.0,"volume":12138700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":170.97000122070312,"volume":14634100},{"date":"2026-11-05T00:00:00Z","price":168.72000122070312,"volume":12138700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.621549614248558,"avgDollarVolume":1246000336.0178387,"historyDays":277,"eligible":true,"volatility":38.16805437341833,"rsi14":54.928005109287206,"sma200":175.97463821411134,"relativeVolume":1.6744816197191423,"high52":219.6844024658203,"low52":147.94000244140625,"rank":129,"rankUniverse":918,"score":86.04143947655398,"estimatedMarketCap":127150603909.0,"strategyRank":599,"historyFile":"/data/history/BKNG.json"},{"ticker":"SKM","companyName":"SK Telecom Co. Ltd. Common Stock","sector":"Communication Services","price":29.420000076293945,"change":-1.8700008392333984,"changePercent":-5.976352778901417,"marketCap":12002218200.0,"volume":2078900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":31.290000915527344,"volume":1676900},{"date":"2026-11-05T00:00:00Z","price":29.420000076293945,"volume":2078900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.716433968731328,"avgDollarVolume":51437884.62609488,"historyDays":277,"eligible":true,"volatility":38.990654764004326,"rsi14":34.28218420691711,"sma200":34.04964990615845,"relativeVolume":1.441143621732906,"high52":46.0,"low52":19.68000030517578,"rank":825,"rankUniverse":918,"score":10.14176663031625,"estimatedMarketCap":12002218200.0,"strategyRank":600,"historyFile":"/data/history/SKM.json"},{"ticker":"RF","companyName":"Regions Financial Corporation Common Stock","sector":"Financials","price":28.40999984741211,"change":-0.6200008392333984,"changePercent":-2.1357245076422338,"marketCap":24731513559.0,"volume":10341600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.030000686645508,"volume":10093500},{"date":"2026-11-05T00:00:00Z","price":28.40999984741211,"volume":10341600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.759738470293975,"avgDollarVolume":267983813.36318725,"historyDays":277,"eligible":true,"volatility":20.003974473659376,"rsi14":60.666656494140625,"sma200":28.689999980926515,"relativeVolume":1.1041982429317891,"high52":32.400001525878906,"low52":24.100000381469727,"rank":535,"rankUniverse":918,"score":41.76663031624864,"estimatedMarketCap":24731513559.0,"strategyRank":601,"historyFile":"/data/history/RF.json"},{"ticker":"WPC","companyName":"W. P. Carey Inc. REIT","sector":"Real Estate","price":65.29000091552734,"change":-0.06999969482421875,"changePercent":-0.10709867529152817,"marketCap":15040544637.0,"volume":1963200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.36000061035156,"volume":1771000},{"date":"2026-11-05T00:00:00Z","price":65.29000091552734,"volume":1963200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.7955046368964,"avgDollarVolume":101603042.32183184,"historyDays":277,"eligible":true,"volatility":17.90626390246857,"rsi14":50.62552734427197,"sma200":70.7734501838684,"relativeVolume":1.2847206641238502,"high52":76.70999908447266,"low52":62.56999969482422,"rank":721,"rankUniverse":918,"score":21.48309705561614,"estimatedMarketCap":15040544637.0,"strategyRank":602,"historyFile":"/data/history/WPC.json"},{"ticker":"RYAAY","companyName":"Ryanair Holdings plc American Depositary Shares","sector":"Consumer Discretionary","price":58.529998779296875,"change":-0.5200004577636719,"changePercent":-0.8806104394279313,"marketCap":31074105240.0,"volume":2649400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":59.04999923706055,"volume":3045200},{"date":"2026-11-05T00:00:00Z","price":58.529998779296875,"volume":2649400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-7.797732827086712,"avgDollarVolume":89399345.50838168,"historyDays":277,"eligible":true,"volatility":30.493544877157507,"rsi14":72.07072450535463,"sma200":59.458649768829346,"relativeVolume":1.6148954264744158,"high52":73.81999969482422,"low52":51.33000183105469,"rank":458,"rankUniverse":918,"score":50.163576881134134,"estimatedMarketCap":31074105240.0,"strategyRank":603,"historyFile":"/data/history/RYAAY.json"},{"ticker":"KGC","companyName":"Kinross Gold Corporation Common Stock","sector":"Materials","price":21.59000015258789,"change":0.1700000762939453,"changePercent":0.793651147004848,"marketCap":25243470000.0,"volume":12685800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.420000076293945,"volume":16615200},{"date":"2026-11-05T00:00:00Z","price":21.59000015258789,"volume":12685800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.010222478774754,"avgDollarVolume":212813793.17195228,"historyDays":277,"eligible":true,"volatility":55.51173648066887,"rsi14":35.343787473989664,"sma200":28.529950046539305,"relativeVolume":1.5631746548354912,"high52":38.06999969482422,"low52":19.93000030517578,"rank":525,"rankUniverse":918,"score":42.857142857142854,"estimatedMarketCap":25243470000.0,"strategyRank":604,"historyFile":"/data/history/KGC.json"},{"ticker":"ADM","companyName":"Archer-Daniels-Midland Company Common Stock","sector":"Consumer Staples","price":70.47000122070312,"change":-0.3699951171875,"changePercent":-0.5222969174401237,"marketCap":33714115561.0,"volume":5334100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":70.83999633789062,"volume":5436400},{"date":"2026-11-05T00:00:00Z","price":70.47000122070312,"volume":5334100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.014618640818549,"avgDollarVolume":281446053.17113966,"historyDays":277,"eligible":true,"volatility":29.99308572702923,"rsi14":11.089760769668672,"sma200":76.61985012054443,"relativeVolume":1.5349100745055193,"high52":88.08999633789062,"low52":56.0,"rank":432,"rankUniverse":918,"score":52.99890948745911,"estimatedMarketCap":33714115561.0,"strategyRank":605,"historyFile":"/data/history/ADM.json"},{"ticker":"ROL","companyName":"Rollins Inc. Common Stock","sector":"Consumer Discretionary","price":38.7599983215332,"change":0.37999725341796875,"changePercent":0.9900918260621339,"marketCap":18347377846.0,"volume":7703400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":38.380001068115234,"volume":9537700},{"date":"2026-11-05T00:00:00Z","price":38.7599983215332,"volume":7703400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.020885422569613,"avgDollarVolume":227860696.00900015,"historyDays":277,"eligible":true,"volatility":32.733282618181114,"rsi14":75.1182484006782,"sma200":46.40419998168945,"relativeVolume":1.1412232435893608,"high52":65.5999984741211,"low52":29.690000534057617,"rank":630,"rankUniverse":918,"score":31.406761177753545,"estimatedMarketCap":18347377846.0,"strategyRank":606,"historyFile":"/data/history/ROL.json"},{"ticker":"ESS","companyName":"Essex Property Trust Inc. Common Stock","sector":"Real Estate","price":271.3399963378906,"change":-0.17999267578125,"changePercent":-0.06629076423989577,"marketCap":17468921801.0,"volume":599700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":271.5199890136719,"volume":891200},{"date":"2026-11-05T00:00:00Z","price":271.3399963378906,"volume":599700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.076426902034617,"avgDollarVolume":146545631.08026415,"historyDays":277,"eligible":true,"volatility":20.005841890741095,"rsi14":51.79208421452898,"sma200":269.99994903564453,"relativeVolume":1.122746696938539,"high52":298.3299865722656,"low52":239.61000061035156,"rank":648,"rankUniverse":918,"score":29.44383860414395,"estimatedMarketCap":17468921801.0,"strategyRank":607,"historyFile":"/data/history/ESS.json"},{"ticker":"NVDA","companyName":"NVIDIA Corporation Common Stock","sector":"Technology","price":181.60000610351562,"change":-18.529998779296875,"changePercent":-9.258980826062157,"marketCap":4823133000000.0,"volume":303158900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":200.1300048828125,"volume":149033300},{"date":"2026-11-05T00:00:00Z","price":181.60000610351562,"volume":303158900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.96,"return90d":-8.087860906693944,"avgDollarVolume":25465897672.79524,"historyDays":277,"eligible":true,"volatility":39.85079352967169,"rsi14":27.61799475065618,"sma200":204.6636001586914,"relativeVolume":2.6066071141186393,"high52":239.24000549316406,"low52":165.1699981689453,"peSource":"https://finance.yahoo.com/quote/NVDA/","peFetchedAt":"2026-11-06T02:49:30.152609+00:00","peStatus":"reported","rank":2,"rankUniverse":918,"score":99.89094874591058,"estimatedMarketCap":4823133000000.0,"strategyRank":608,"historyFile":"/data/history/NVDA.json"},{"ticker":"HSBC","companyName":"HSBC Holdings plc. Common Stock","sector":"Financials","price":88.05999755859375,"change":-1.3100051879882812,"changePercent":-1.4658220294598623,"marketCap":306837448965.0,"volume":2342400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.37000274658203,"volume":2942400},{"date":"2026-11-05T00:00:00Z","price":88.05999755859375,"volume":2342400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.51,"return90d":-8.08892620549374,"avgDollarVolume":153047926.25931028,"historyDays":277,"eligible":true,"volatility":25.019006444513003,"rsi14":35.07566246414871,"sma200":93.50049991607666,"relativeVolume":1.4774080644579979,"high52":107.86000061035156,"low52":67.55999755859375,"peSource":"https://finance.yahoo.com/quote/HSBC/","peFetchedAt":"2026-11-06T02:49:38.849292+00:00","peStatus":"reported","rank":41,"rankUniverse":918,"score":95.63794983642312,"estimatedMarketCap":306837448965.0,"strategyRank":609,"historyFile":"/data/history/HSBC.json"},{"ticker":"NKE","companyName":"Nike Inc. Common Stock","sector":"Consumer Discretionary","price":39.560001373291016,"change":-0.9300003051757812,"changePercent":-2.2968640815600905,"marketCap":60140154486.0,"volume":28256100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.4900016784668,"volume":34495200},{"date":"2026-11-05T00:00:00Z","price":39.560001373291016,"volume":28256100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.128192959536129,"avgDollarVolume":1246105136.0280719,"historyDays":277,"eligible":true,"volatility":30.77815919433753,"rsi14":62.360121325201526,"sma200":45.54794984817505,"relativeVolume":0.840613837915435,"high52":67.77999877929688,"low52":33.869998931884766,"rank":283,"rankUniverse":918,"score":69.24754634678298,"estimatedMarketCap":60140154486.0,"strategyRank":610,"historyFile":"/data/history/NKE.json"},{"ticker":"F","companyName":"Ford Motor Company Common Stock","sector":"Industrials","price":12.529999732971191,"change":-0.1400003433227539,"changePercent":-1.104975078766568,"marketCap":50594065294.0,"volume":54149500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.670000076293945,"volume":54662700},{"date":"2026-11-05T00:00:00Z","price":12.529999732971191,"volume":54149500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.13783418191002,"avgDollarVolume":573139289.4631507,"historyDays":277,"eligible":true,"volatility":31.25259586228557,"rsi14":51.68917950180183,"sma200":13.321349997520446,"relativeVolume":1.2323471936058454,"high52":17.440000534057617,"low52":11.210000038146973,"rank":314,"rankUniverse":918,"score":65.8669574700109,"estimatedMarketCap":50594065294.0,"strategyRank":611,"historyFile":"/data/history/F.json"},{"ticker":"AS","companyName":"Amer Sports Inc. Ordinary Shares","sector":"Consumer Discretionary","price":31.31999969482422,"change":-0.7299995422363281,"changePercent":-2.277689733584154,"marketCap":17873239753.0,"volume":6285800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":32.04999923706055,"volume":6318400},{"date":"2026-11-05T00:00:00Z","price":31.31999969482422,"volume":6285800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.179422062750263,"avgDollarVolume":201353770.3277406,"historyDays":277,"eligible":true,"volatility":38.37486380611842,"rsi14":58.104736790534986,"sma200":33.58884998321533,"relativeVolume":0.9230677785907605,"high52":41.959999084472656,"low52":26.270000457763672,"rank":639,"rankUniverse":918,"score":30.425299890948747,"estimatedMarketCap":17873239753.0,"strategyRank":612,"historyFile":"/data/history/AS.json"},{"ticker":"WY","companyName":"Weyerhaeuser Company Common Stock","sector":"Real Estate","price":21.6299991607666,"change":-0.12000083923339844,"changePercent":-0.551727996475393,"marketCap":15667482000.0,"volume":8933800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.75,"volume":11377900},{"date":"2026-11-05T00:00:00Z","price":21.6299991607666,"volume":8933800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.191852075233408,"avgDollarVolume":152008764.6616951,"historyDays":277,"eligible":true,"volatility":30.91770183605619,"rsi14":65.2108294867998,"sma200":23.55060007095337,"relativeVolume":1.2270595668365885,"high52":27.100000381469727,"low52":18.469999313354492,"rank":693,"rankUniverse":918,"score":24.536532170119955,"estimatedMarketCap":15667482000.0,"strategyRank":613,"historyFile":"/data/history/WY.json"},{"ticker":"DAL","companyName":"Delta Air Lines Inc. Common Stock","sector":"Consumer Discretionary","price":85.36000061035156,"change":-3.8799972534179688,"changePercent":-4.3478231132871965,"marketCap":58712100791.0,"volume":7759000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.23999786376953,"volume":11123100},{"date":"2026-11-05T00:00:00Z","price":85.36000061035156,"volume":7759000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.274228616215051,"avgDollarVolume":529675838.9922369,"historyDays":277,"eligible":true,"volatility":34.60660346981956,"rsi14":66.84653853230013,"sma200":77.01275001525879,"relativeVolume":1.194603940736215,"high52":93.66000366210938,"low52":55.7599983215332,"rank":287,"rankUniverse":918,"score":68.8113413304253,"estimatedMarketCap":58712100791.0,"strategyRank":614,"historyFile":"/data/history/DAL.json"},{"ticker":"TJX","companyName":"TJX Companies Inc. (The) Common Stock","sector":"Consumer Discretionary","price":138.58999633789062,"change":-6.1699981689453125,"changePercent":-4.262226031415017,"marketCap":159232245070.0,"volume":10014700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":144.75999450683594,"volume":6902200},{"date":"2026-11-05T00:00:00Z","price":138.58999633789062,"volume":10014700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.430795672976588,"avgDollarVolume":1046979342.7356417,"historyDays":277,"eligible":true,"volatility":26.923493745297183,"rsi14":37.20724756991641,"sma200":150.87770000457763,"relativeVolume":1.3071867434495748,"high52":168.41000366210938,"low52":122.83999633789062,"rank":102,"rankUniverse":918,"score":88.98582333696838,"estimatedMarketCap":159232245070.0,"strategyRank":615,"historyFile":"/data/history/TJX.json"},{"ticker":"PAAS","companyName":"Pan American Silver Corp. Common Stock","sector":"Materials","price":40.58000183105469,"change":-0.9099998474121094,"changePercent":-2.1932991337631047,"marketCap":17202500820.0,"volume":8059700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.4900016784668,"volume":7112400},{"date":"2026-11-05T00:00:00Z","price":40.58000183105469,"volume":8059700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.459282303419613,"avgDollarVolume":204137940.91293094,"historyDays":277,"eligible":true,"volatility":52.470017665601254,"rsi14":38.6206960879136,"sma200":51.45114990234375,"relativeVolume":1.864755910531867,"high52":68.69999694824219,"low52":33.77000045776367,"rank":655,"rankUniverse":918,"score":28.680479825517992,"estimatedMarketCap":17202500820.0,"strategyRank":616,"historyFile":"/data/history/PAAS.json"},{"ticker":"BNTX","companyName":"BioNTech SE American Depositary Share","sector":"Healthcare","price":85.86000061035156,"change":-4.839996337890625,"changePercent":-5.336269570827612,"marketCap":22784235996.0,"volume":1190700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":90.69999694824219,"volume":1352800},{"date":"2026-11-05T00:00:00Z","price":85.86000061035156,"volume":1190700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.581769288469587,"avgDollarVolume":122781452.92262729,"historyDays":277,"eligible":true,"volatility":56.35566950890944,"rsi14":45.61819258824495,"sma200":96.65987491607666,"relativeVolume":0.9656872147735245,"high52":119.33999633789062,"low52":83.88999938964844,"rank":560,"rankUniverse":918,"score":39.040348964013084,"estimatedMarketCap":22784235996.0,"strategyRank":617,"historyFile":"/data/history/BNTX.json"},{"ticker":"CNP","companyName":"CenterPoint Energy Inc (Holding Co) Common Stock","sector":"Utilities","price":39.970001220703125,"change":-1.0699996948242188,"changePercent":-2.6072116738656947,"marketCap":27204579030.0,"volume":20696300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.040000915527344,"volume":20802500},{"date":"2026-11-05T00:00:00Z","price":39.970001220703125,"volume":20696300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.598212579219522,"avgDollarVolume":274817680.9334407,"historyDays":277,"eligible":true,"volatility":19.93102719150817,"rsi14":46.27250756442448,"sma200":41.61450008392334,"relativeVolume":2.979268208808612,"high52":45.040000915527344,"low52":36.619998931884766,"rank":503,"rankUniverse":918,"score":45.25627044711014,"estimatedMarketCap":27204579030.0,"strategyRank":618,"historyFile":"/data/history/CNP.json"},{"ticker":"PNR","companyName":"Pentair plc. Ordinary Share","sector":"Industrials","price":69.7699966430664,"change":-2.2600021362304688,"changePercent":-3.13758458216169,"marketCap":11499926744.0,"volume":3210400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":72.02999877929688,"volume":3280000},{"date":"2026-11-05T00:00:00Z","price":69.7699966430664,"volume":3210400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.654099041690877,"avgDollarVolume":198482579.11097208,"historyDays":277,"eligible":true,"volatility":38.1985809151546,"rsi14":83.50432695280307,"sma200":75.45470003128052,"relativeVolume":0.96448129645843,"high52":108.69000244140625,"low52":52.11000061035156,"rank":851,"rankUniverse":918,"score":7.306434023991276,"estimatedMarketCap":11499926744.0,"strategyRank":619,"historyFile":"/data/history/PNR.json"},{"ticker":"NYT","companyName":"New York Times Company (The) Common Stock","sector":"Consumer Discretionary","price":65.56999969482422,"change":-0.9300003051757812,"changePercent":-1.3984966995124526,"marketCap":10673440323.0,"volume":3539400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":66.5,"volume":7457800},{"date":"2026-11-05T00:00:00Z","price":65.56999969482422,"volume":3539400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.664160943558109,"avgDollarVolume":171184630.55663335,"historyDays":277,"eligible":true,"volatility":31.107003838206648,"rsi14":40.26431990492495,"sma200":73.33540014266968,"relativeVolume":1.3789673987321145,"high52":85.86000061035156,"low52":57.61000061035156,"rank":886,"rankUniverse":918,"score":3.489640130861505,"estimatedMarketCap":10673440323.0,"strategyRank":620,"historyFile":"/data/history/NYT.json"},{"ticker":"MLI","companyName":"Mueller Industries Inc. Common Stock","sector":"Industrials","price":52.439998626708984,"change":-2.7600021362304688,"changePercent":-5.000003800875841,"marketCap":12032185831.0,"volume":2833400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":55.20000076293945,"volume":1767000},{"date":"2026-11-05T00:00:00Z","price":52.439998626708984,"volume":2833400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.672935738492725,"avgDollarVolume":97193995.12898885,"historyDays":277,"eligible":true,"volatility":31.757018124913227,"rsi14":26.021355122114727,"sma200":62.04400007247925,"relativeVolume":1.746809578749901,"high52":70.41500091552734,"low52":52.26499938964844,"rank":823,"rankUniverse":918,"score":10.359869138495092,"estimatedMarketCap":12032185831.0,"strategyRank":621,"historyFile":"/data/history/MLI.json"},{"ticker":"DKNG","companyName":"DraftKings Inc. Class A Common Stock","sector":"Consumer Discretionary","price":23.520000457763672,"change":0.4099998474121094,"changePercent":1.7741230488261372,"marketCap":11473053049.0,"volume":23409000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":23.110000610351562,"volume":17792200},{"date":"2026-11-05T00:00:00Z","price":23.520000457763672,"volume":23409000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.731082499155129,"avgDollarVolume":274599712.1345641,"historyDays":277,"eligible":true,"volatility":49.16807645050687,"rsi14":85.42944143666595,"sma200":24.03955002784729,"relativeVolume":1.8752985056786653,"high52":36.2400016784668,"low52":18.59000015258789,"rank":854,"rankUniverse":918,"score":6.97928026172301,"estimatedMarketCap":11473053049.0,"strategyRank":622,"historyFile":"/data/history/DKNG.json"},{"ticker":"WTS","companyName":"Watts Water Technologies Inc. Class A Common Stock","sector":"Industrials","price":347.4599914550781,"change":-5.839996337890625,"changePercent":-1.6529851513362726,"marketCap":11794231565.0,"volume":641100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":353.29998779296875,"volume":357400},{"date":"2026-11-05T00:00:00Z","price":347.4599914550781,"volume":641100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.851002012462894,"avgDollarVolume":80654360.36221944,"historyDays":277,"eligible":true,"volatility":23.489985293604082,"rsi14":44.6128597319107,"sma200":332.20365020751956,"relativeVolume":2.8502180571041453,"high52":392.2300109863281,"low52":263.54998779296875,"rank":841,"rankUniverse":918,"score":8.396946564885496,"estimatedMarketCap":11794231565.0,"strategyRank":623,"historyFile":"/data/history/WTS.json"},{"ticker":"MLM","companyName":"Martin Marietta Materials Inc. Common Stock","sector":"Industrials","price":527.8300170898438,"change":-28.72998046875,"changePercent":-5.162063496258618,"marketCap":39527075421.0,"volume":1377700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":556.5599975585938,"volume":1795500},{"date":"2026-11-05T00:00:00Z","price":527.8300170898438,"volume":1377700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.875418481332664,"avgDollarVolume":413080547.9405479,"historyDays":277,"eligible":true,"volatility":27.721395001295285,"rsi14":60.43618169910732,"sma200":573.4529486083984,"relativeVolume":1.7000546476986267,"high52":708.1099853515625,"low52":471.1000061035156,"rank":384,"rankUniverse":918,"score":58.23336968375136,"estimatedMarketCap":39527075421.0,"strategyRank":624,"historyFile":"/data/history/MLM.json"},{"ticker":"UDR","companyName":"UDR Inc. Common Stock","sector":"Real Estate","price":37.0099983215332,"change":-0.21000289916992188,"changePercent":-0.5642205595982386,"marketCap":11794600019.0,"volume":6597800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":37.220001220703125,"volume":5124100},{"date":"2026-11-05T00:00:00Z","price":37.0099983215332,"volume":6597800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.887249397532315,"avgDollarVolume":140499429.2669811,"historyDays":277,"eligible":true,"volatility":19.425337582789016,"rsi14":69.78415963097905,"sma200":36.79094995498657,"relativeVolume":1.6586555382372166,"high52":41.2400016784668,"low52":33.27000045776367,"rank":840,"rankUniverse":918,"score":8.505997818974919,"estimatedMarketCap":11794600019.0,"strategyRank":625,"historyFile":"/data/history/UDR.json"},{"ticker":"PEG","companyName":"Public Service Enterprise Group Incorporated Common Stock","sector":"Utilities","price":73.0999984741211,"change":-0.12000274658203125,"changePercent":-0.16389339604121478,"marketCap":36501298833.0,"volume":4739400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":73.22000122070312,"volume":5528200},{"date":"2026-11-05T00:00:00Z","price":73.0999984741211,"volume":4739400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.932351400022942,"avgDollarVolume":248857996.62811038,"historyDays":277,"eligible":true,"volatility":19.198872857331924,"rsi14":58.53658141924418,"sma200":77.94439987182618,"relativeVolume":1.3635540373606851,"high52":86.94999694824219,"low52":66.55999755859375,"rank":415,"rankUniverse":918,"score":54.85278080697928,"estimatedMarketCap":36501298833.0,"strategyRank":626,"historyFile":"/data/history/PEG.json"},{"ticker":"HEI","companyName":"Heico Corporation Common Stock","sector":"Industrials","price":327.3299865722656,"change":-10.34002685546875,"changePercent":-3.0621691131248907,"marketCap":47191882946.0,"volume":462800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":337.6700134277344,"volume":600200},{"date":"2026-11-05T00:00:00Z","price":327.3299865722656,"volume":462800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-8.999172792947952,"avgDollarVolume":157383923.93672884,"historyDays":277,"eligible":true,"volatility":27.845132771342257,"rsi14":61.13234817402553,"sma200":318.79524948120115,"relativeVolume":0.9463045425629975,"high52":374.6700134277344,"low52":260.989990234375,"rank":343,"rankUniverse":918,"score":62.70447110141767,"estimatedMarketCap":47191882946.0,"strategyRank":627,"historyFile":"/data/history/HEI.json"},{"ticker":"SNA","companyName":"Snap-On Incorporated Common Stock","sector":"Consumer Discretionary","price":366.44000244140625,"change":-2.260009765625,"changePercent":-0.6129670981285362,"marketCap":19018000607.0,"volume":448700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":368.70001220703125,"volume":752400},{"date":"2026-11-05T00:00:00Z","price":366.44000244140625,"volume":448700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.135091363172732,"avgDollarVolume":125665637.50789581,"historyDays":277,"eligible":true,"volatility":14.394529294989786,"rsi14":49.18724032846,"sma200":380.2622494506836,"relativeVolume":1.329306428783041,"high52":419.30999755859375,"low52":328.69000244140625,"rank":615,"rankUniverse":918,"score":33.042529989094874,"estimatedMarketCap":19018000607.0,"strategyRank":628,"historyFile":"/data/history/SNA.json"},{"ticker":"GGG","companyName":"Graco Inc. Common Stock","sector":"Industrials","price":67.97000122070312,"change":-1.80999755859375,"changePercent":-2.593862984031403,"marketCap":11190976711.0,"volume":1831700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.77999877929688,"volume":1867600},{"date":"2026-11-05T00:00:00Z","price":67.97000122070312,"volume":1831700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.155304065839164,"avgDollarVolume":154881914.6715679,"historyDays":277,"eligible":true,"volatility":38.18295345488317,"rsi14":23.223826105658148,"sma200":80.6375500869751,"relativeVolume":0.9026138131542453,"high52":94.81999969482422,"low52":66.06999969482422,"rank":866,"rankUniverse":918,"score":5.670665212649945,"estimatedMarketCap":11190976711.0,"strategyRank":629,"historyFile":"/data/history/GGG.json"},{"ticker":"MTB","companyName":"M&T Bank Corporation Common Stock","sector":"Financials","price":219.77999877929688,"change":-4.8600006103515625,"changePercent":-2.1634618160417896,"marketCap":32441669096.0,"volume":1290400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":224.63999938964844,"volume":937800},{"date":"2026-11-05T00:00:00Z","price":219.77999877929688,"volume":1290400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.163049575771598,"avgDollarVolume":226857095.93999952,"historyDays":277,"eligible":true,"volatility":18.625296777583948,"rsi14":56.567429547197605,"sma200":225.25385009765625,"relativeVolume":1.3004735090862554,"high52":254.08999633789062,"low52":181.05999755859375,"rank":446,"rankUniverse":918,"score":51.472191930207195,"estimatedMarketCap":32441669096.0,"strategyRank":630,"historyFile":"/data/history/MTB.json"},{"ticker":"HRL","companyName":"Hormel Foods Corporation Common Stock","sector":"Consumer Staples","price":22.600000381469727,"change":-0.15999984741210938,"changePercent":-0.7029870202245103,"marketCap":12525984208.0,"volume":5599000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":22.760000228881836,"volume":5529400},{"date":"2026-11-05T00:00:00Z","price":22.600000381469727,"volume":5599000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.163982541013171,"avgDollarVolume":112437004.32221548,"historyDays":277,"eligible":true,"volatility":32.55133463203826,"rsi14":73.50429928115726,"sma200":22.778749980926513,"relativeVolume":1.0577677952937719,"high52":26.510000228881836,"low52":19.190000534057617,"rank":804,"rankUniverse":918,"score":12.431842966194111,"estimatedMarketCap":12525984208.0,"strategyRank":631,"historyFile":"/data/history/HRL.json"},{"ticker":"TDG","companyName":"Transdigm Group Incorporated Common Stock","sector":"Industrials","price":1189.18994140625,"change":-27.6900634765625,"changePercent":-2.2754966278888844,"marketCap":67264897742.0,"volume":382100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1216.8800048828125,"volume":439800},{"date":"2026-11-05T00:00:00Z","price":1189.18994140625,"volume":382100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.165287231849383,"avgDollarVolume":427738737.004162,"historyDays":277,"eligible":true,"volatility":24.596693754012406,"rsi14":59.03897615922477,"sma200":1221.4514483642579,"relativeVolume":1.024715112145992,"high52":1450.0,"low52":1076.010009765625,"rank":258,"rankUniverse":918,"score":71.97382769901854,"estimatedMarketCap":67264897742.0,"strategyRank":632,"historyFile":"/data/history/TDG.json"},{"ticker":"INVH","companyName":"Invitation Homes Inc. Common Stock","sector":"Financials","price":27.559999465942383,"change":-0.010000228881835938,"changePercent":-0.03627213998015355,"marketCap":15884581109.0,"volume":9279200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":27.56999969482422,"volume":7497400},{"date":"2026-11-05T00:00:00Z","price":27.559999465942383,"volume":9279200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.192754136605497,"avgDollarVolume":138417150.674826,"historyDays":277,"eligible":true,"volatility":18.311094734646584,"rsi14":55.99020864685234,"sma200":27.804849948883056,"relativeVolume":1.8431329150740752,"high52":30.59000015258789,"low52":24.389999389648438,"rank":689,"rankUniverse":918,"score":24.972737186477644,"estimatedMarketCap":15884581109.0,"strategyRank":633,"historyFile":"/data/history/INVH.json"},{"ticker":"JCI","companyName":"Johnson Controls International plc Ordinary Share","sector":"Industrials","price":131.4600067138672,"change":-9.069992065429688,"changePercent":-6.454132316384742,"marketCap":85124848779.0,"volume":9711800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":140.52999877929688,"volume":8547000},{"date":"2026-11-05T00:00:00Z","price":131.4600067138672,"volume":9711800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.212704459075416,"avgDollarVolume":524653925.7011777,"historyDays":277,"eligible":true,"volatility":38.37446606796065,"rsi14":38.889774917746536,"sma200":141.66220012664795,"relativeVolume":2.720560294287006,"high52":158.75999450683594,"low52":110.8499984741211,"rank":212,"rankUniverse":918,"score":76.99018538713196,"estimatedMarketCap":85124848779.0,"strategyRank":634,"historyFile":"/data/history/JCI.json"},{"ticker":"CRH","companyName":"CRH PLC Ordinary Shares","sector":"Industrials","price":95.44999694824219,"change":-3.350006103515625,"changePercent":-3.3906943320241356,"marketCap":65724798199.0,"volume":7056000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":98.80000305175781,"volume":7544400},{"date":"2026-11-05T00:00:00Z","price":95.44999694824219,"volume":7056000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.259440314767097,"avgDollarVolume":461715779.5889355,"historyDays":277,"eligible":true,"volatility":32.73077992721842,"rsi14":70.64989266333288,"sma200":103.5844998550415,"relativeVolume":1.357443927660888,"high52":131.3800048828125,"low52":79.19999694824219,"rank":266,"rankUniverse":918,"score":71.10141766630316,"estimatedMarketCap":65724798199.00001,"strategyRank":635,"historyFile":"/data/history/CRH.json"},{"ticker":"CPNG","companyName":"Coupang Inc. Class A Common Stock","sector":"Consumer Discretionary","price":16.420000076293945,"change":-0.6299991607666016,"changePercent":-3.6950099059078534,"marketCap":30558674728.0,"volume":36489100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":17.049999237060547,"volume":34214500},{"date":"2026-11-05T00:00:00Z","price":16.420000076293945,"volume":36489100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.431876247259307,"avgDollarVolume":241076585.19293013,"historyDays":277,"eligible":true,"volatility":42.13152674814237,"rsi14":70.5544989560635,"sma200":17.167250032424928,"relativeVolume":2.2890354561455286,"high52":30.219999313354492,"low52":13.75,"rank":460,"rankUniverse":918,"score":49.94547437295529,"estimatedMarketCap":30558674728.0,"strategyRank":636,"historyFile":"/data/history/CPNG.json"},{"ticker":"PINS","companyName":"Pinterest Inc. Class A Common Stock","sector":"Technology","price":19.790000915527344,"change":-1.4299983978271484,"changePercent":-6.7389182097060685,"marketCap":12169836365.0,"volume":13765500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.219999313354492,"volume":14688400},{"date":"2026-11-05T00:00:00Z","price":19.790000915527344,"volume":13765500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.593414950546608,"avgDollarVolume":275703527.5257928,"historyDays":277,"eligible":true,"volatility":49.575258938554434,"rsi14":37.75981580201624,"sma200":20.61100004196167,"relativeVolume":1.027446630268776,"high52":27.790000915527344,"low52":15.420000076293945,"rank":816,"rankUniverse":918,"score":11.123227917121048,"estimatedMarketCap":12169836365.0,"strategyRank":637,"historyFile":"/data/history/PINS.json"},{"ticker":"ENB","companyName":"Enbridge Inc Common Stock","sector":"Energy","price":48.11000061035156,"change":-0.6699981689453125,"changePercent":-1.3735100158093316,"marketCap":106540819410.0,"volume":5416600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":48.779998779296875,"volume":7615200},{"date":"2026-11-05T00:00:00Z","price":48.11000061035156,"volume":5416600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.720398228903882,"avgDollarVolume":245398622.0621321,"historyDays":277,"eligible":true,"volatility":16.799310984087136,"rsi14":50.10708929499139,"sma200":52.25620018005371,"relativeVolume":1.078322403565191,"high52":58.040000915527344,"low52":45.22999954223633,"rank":155,"rankUniverse":918,"score":83.20610687022901,"estimatedMarketCap":106540819410.0,"strategyRank":638,"historyFile":"/data/history/ENB.json"},{"ticker":"GLPI","companyName":"Gaming and Leisure Properties Inc. Common Stock","sector":"Real Estate","price":39.439998626708984,"change":-0.3900032043457031,"changePercent":-0.9791694361450554,"marketCap":11587473486.0,"volume":3156200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":39.83000183105469,"volume":3119300},{"date":"2026-11-05T00:00:00Z","price":39.439998626708984,"volume":3156200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.727626764908726,"avgDollarVolume":134904311.44255382,"historyDays":277,"eligible":true,"volatility":21.45487047195837,"rsi14":51.007553952168394,"sma200":44.39607492446899,"relativeVolume":0.9484126870562378,"high52":49.81999969482422,"low52":37.59000015258789,"rank":848,"rankUniverse":918,"score":7.633587786259542,"estimatedMarketCap":11587473486.0,"strategyRank":639,"historyFile":"/data/history/GLPI.json"},{"ticker":"KEY","companyName":"KeyCorp Common Stock","sector":"Financials","price":20.959999084472656,"change":-0.5900001525878906,"changePercent":-2.7378198305141432,"marketCap":22756364022.0,"volume":14542200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":21.549999237060547,"volume":17606800},{"date":"2026-11-05T00:00:00Z","price":20.959999084472656,"volume":14542200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.849466303343412,"avgDollarVolume":305752664.04763174,"historyDays":277,"eligible":true,"volatility":21.976539325708732,"rsi14":62.3409751952123,"sma200":21.554150018692017,"relativeVolume":1.0002957786200208,"high52":23.989999771118164,"low52":17.1200008392334,"rank":561,"rankUniverse":918,"score":38.93129770992366,"estimatedMarketCap":22756364022.0,"strategyRank":640,"historyFile":"/data/history/KEY.json"},{"ticker":"PNC","companyName":"PNC Financial Services Group Inc. (The) Common Stock","sector":"Financials","price":226.75,"change":-6.6999969482421875,"changePercent":-2.8699923049164244,"marketCap":92627826201.0,"volume":1887200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":233.4499969482422,"volume":1950400},{"date":"2026-11-05T00:00:00Z","price":226.75,"volume":1887200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.883950242350469,"avgDollarVolume":414637885.873728,"historyDays":277,"eligible":true,"volatility":19.317353997349475,"rsi14":61.78842383494051,"sma200":229.14615020751953,"relativeVolume":1.0505306835090498,"high52":256.9700012207031,"low52":179.0399932861328,"rank":189,"rankUniverse":918,"score":79.49836423118866,"estimatedMarketCap":92627826201.0,"strategyRank":641,"historyFile":"/data/history/PNC.json"},{"ticker":"SYY","companyName":"Sysco Corporation Common Stock","sector":"Consumer Discretionary","price":75.23999786376953,"change":-1.7000045776367188,"changePercent":-2.209519786448355,"marketCap":37848895156.0,"volume":4772500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":76.94000244140625,"volume":6388600},{"date":"2026-11-05T00:00:00Z","price":75.23999786376953,"volume":4772500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.924579237013042,"avgDollarVolume":288428117.9234217,"historyDays":277,"eligible":true,"volatility":28.911401346290567,"rsi14":34.433548614544776,"sma200":80.46715003967284,"relativeVolume":1.3231356820540172,"high52":91.16000366210938,"low52":69.30000305175781,"rank":400,"rankUniverse":918,"score":56.48854961832061,"estimatedMarketCap":37848895156.0,"strategyRank":642,"historyFile":"/data/history/SYY.json"},{"ticker":"CHTR","companyName":"Charter Communications Inc. Class A Common Stock New","sector":"Communication Services","price":125.86000061035156,"change":5.6100006103515625,"changePercent":4.6652811728495225,"marketCap":13777943413.0,"volume":4491300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":120.25,"volume":3258100},{"date":"2026-11-05T00:00:00Z","price":125.86000061035156,"volume":4491300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-9.997136794654715,"avgDollarVolume":362984592.3622979,"historyDays":277,"eligible":true,"volatility":55.320019864386715,"rsi14":66.69493926889768,"sma200":163.48900039672853,"relativeVolume":1.5721095907764262,"high52":248.19000244140625,"low52":102.18000030517578,"rank":764,"rankUniverse":918,"score":16.793893129770993,"estimatedMarketCap":13777943413.0,"strategyRank":643,"historyFile":"/data/history/CHTR.json"},{"ticker":"CR","companyName":"Crane Company Common Stock","sector":"Industrials","price":197.7899932861328,"change":-8.590011596679688,"changePercent":-4.162230542419698,"marketCap":11935607148.0,"volume":704000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":206.3800048828125,"volume":682600},{"date":"2026-11-05T00:00:00Z","price":197.7899932861328,"volume":704000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.01365307553802,"avgDollarVolume":83142520.1727973,"historyDays":277,"eligible":true,"volatility":30.94162485549247,"rsi14":44.880277130226794,"sma200":197.8634006500244,"relativeVolume":1.7210309422365022,"high52":226.44000244140625,"low52":160.86000061035156,"rank":830,"rankUniverse":918,"score":9.59651035986914,"estimatedMarketCap":11935607148.0,"strategyRank":644,"historyFile":"/data/history/CR.json"},{"ticker":"BAP","companyName":"Credicorp Ltd. Common Stock","sector":"Financials","price":347.989990234375,"change":-11.220001220703125,"changePercent":-3.12352147423669,"marketCap":28528212860.0,"volume":263300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":359.2099914550781,"volume":275700},{"date":"2026-11-05T00:00:00Z","price":347.989990234375,"volume":263300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.08010588259044,"avgDollarVolume":120095760.82691011,"historyDays":277,"eligible":true,"volatility":24.357945656908548,"rsi14":24.715853083302534,"sma200":359.64294937133786,"relativeVolume":0.8249895557721766,"high52":402.2699890136719,"low52":247.85000610351562,"rank":481,"rankUniverse":918,"score":47.655398037077425,"estimatedMarketCap":28528212860.0,"strategyRank":645,"historyFile":"/data/history/BAP.json"},{"ticker":"GH","companyName":"Guardant Health Inc. Common Stock","sector":"Healthcare","price":153.42999267578125,"change":-15.150009155273438,"changePercent":-8.986836511282203,"marketCap":22622790339.0,"volume":4075500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":168.5800018310547,"volume":2267600},{"date":"2026-11-05T00:00:00Z","price":153.42999267578125,"volume":4075500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.154014852054438,"avgDollarVolume":323960225.64830476,"historyDays":277,"eligible":true,"volatility":48.23939310576596,"rsi14":46.5991232972631,"sma200":131.5621999359131,"relativeVolume":2.1185928114066934,"high52":187.22000122070312,"low52":78.5999984741211,"rank":564,"rankUniverse":918,"score":38.604143947655395,"estimatedMarketCap":22622790339.0,"strategyRank":646,"historyFile":"/data/history/GH.json"},{"ticker":"ABEV","companyName":"Ambev S.A. American Depositary Shares (Each representing 1 Common Share)","sector":"Consumer Staples","price":2.7899999618530273,"change":0.029999971389770508,"changePercent":1.086955488892416,"marketCap":43502122967.0,"volume":30963900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":2.759999990463257,"volume":20695200},{"date":"2026-11-05T00:00:00Z","price":2.7899999618530273,"volume":30963900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.289387268064132,"avgDollarVolume":79573169.76233777,"historyDays":277,"eligible":true,"volatility":43.06201762851335,"rsi14":29.16665507686818,"sma200":3.0254500007629392,"relativeVolume":1.1518446927330759,"high52":3.430000066757202,"low52":2.299999952316284,"rank":360,"rankUniverse":918,"score":60.85059978189749,"estimatedMarketCap":43502122967.0,"strategyRank":647,"historyFile":"/data/history/ABEV.json"},{"ticker":"CPT","companyName":"Camden Property Trust Common Stock","sector":"Real Estate","price":103.70999908447266,"change":-0.7700042724609375,"changePercent":-0.7369872202534156,"marketCap":10504351288.0,"volume":1157500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":104.4800033569336,"volume":834400},{"date":"2026-11-05T00:00:00Z","price":103.70999908447266,"volume":1157500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.332011239207306,"avgDollarVolume":98299592.90758163,"historyDays":277,"eligible":true,"volatility":18.53189603251714,"rsi14":64.95327665062504,"sma200":105.83379985809326,"relativeVolume":1.199168241219913,"high52":117.58000183105469,"low52":95.80000305175781,"rank":895,"rankUniverse":918,"score":2.5081788440567068,"estimatedMarketCap":10504351288.0,"strategyRank":648,"historyFile":"/data/history/CPT.json"},{"ticker":"ARMK","companyName":"Aramark Common Stock","sector":"Consumer Discretionary","price":50.29999923706055,"change":-2.0300025939941406,"changePercent":-3.879232797560228,"marketCap":13795498553.0,"volume":5914500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":52.33000183105469,"volume":6239300},{"date":"2026-11-05T00:00:00Z","price":50.29999923706055,"volume":5914500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.338679848157362,"avgDollarVolume":149889414.62269133,"historyDays":277,"eligible":true,"volatility":31.110314055458876,"rsi14":33.35561972881486,"sma200":50.361400051116945,"relativeVolume":2.220300534139906,"high52":62.38999938964844,"low52":36.040000915527344,"rank":762,"rankUniverse":918,"score":17.011995637949838,"estimatedMarketCap":13795498553.0,"strategyRank":649,"historyFile":"/data/history/ARMK.json"},{"ticker":"DTE","companyName":"DTE Energy Company Common Stock","sector":"Utilities","price":134.8699951171875,"change":-2.660003662109375,"changePercent":-1.93412614390992,"marketCap":28618352130.0,"volume":2682500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":137.52999877929688,"volume":2315200},{"date":"2026-11-05T00:00:00Z","price":134.8699951171875,"volume":2682500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.427051499854677,"avgDollarVolume":200834693.8657246,"historyDays":277,"eligible":true,"volatility":18.18858922593525,"rsi14":61.0300473874058,"sma200":140.95865005493164,"relativeVolume":1.7475606174667648,"high52":154.42999267578125,"low52":120.83000183105469,"rank":479,"rankUniverse":918,"score":47.87350054525627,"estimatedMarketCap":28618352130.0,"strategyRank":650,"historyFile":"/data/history/DTE.json"},{"ticker":"TU","companyName":"Telus Corporation Ordinary Shares","sector":"Communication Services","price":9.420000076293945,"change":0.19999980926513672,"changePercent":2.169195265431245,"marketCap":14650580000.0,"volume":8787800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":9.220000267028809,"volume":8711000},{"date":"2026-11-05T00:00:00Z","price":9.420000076293945,"volume":8787800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.456276935405795,"avgDollarVolume":56512773.262935214,"historyDays":277,"eligible":true,"volatility":28.892965340793967,"rsi14":70.76272539146113,"sma200":11.246400003433228,"relativeVolume":1.3856137600461311,"high52":14.800000190734863,"low52":7.71999979019165,"rank":730,"rankUniverse":918,"score":20.50163576881134,"estimatedMarketCap":14650580000.0,"strategyRank":651,"historyFile":"/data/history/TU.json"},{"ticker":"TDY","companyName":"Teledyne Technologies Incorporated Common Stock","sector":"Industrials","price":591.719970703125,"change":-40.2900390625,"changePercent":-6.374905213517302,"marketCap":29095475908.0,"volume":803600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":632.010009765625,"volume":433700},{"date":"2026-11-05T00:00:00Z","price":591.719970703125,"volume":803600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.508173052203606,"avgDollarVolume":190102051.0126023,"historyDays":277,"eligible":true,"volatility":25.226011422043808,"rsi14":42.48659227903619,"sma200":634.7854483032227,"relativeVolume":2.6499379740276057,"high52":691.2999877929688,"low52":484.4700012207031,"rank":476,"rankUniverse":918,"score":48.20065430752454,"estimatedMarketCap":29095475908.0,"strategyRank":652,"historyFile":"/data/history/TDY.json"},{"ticker":"FNF","companyName":"Fidelity National Financial Inc. Common Stock","sector":"Financials","price":42.88999938964844,"change":-0.3899993896484375,"changePercent":-0.9011076724775524,"marketCap":11607385553.0,"volume":6098700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":43.279998779296875,"volume":3447600},{"date":"2026-11-05T00:00:00Z","price":42.88999938964844,"volume":6098700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.51533670652427,"avgDollarVolume":104087652.8789944,"historyDays":277,"eligible":true,"volatility":28.352792171659086,"rsi14":64.22845833092845,"sma200":47.783199882507326,"relativeVolume":2.493061025857314,"high52":57.61000061035156,"low52":38.650001525878906,"rank":847,"rankUniverse":918,"score":7.742639040348964,"estimatedMarketCap":11607385553.0,"strategyRank":653,"historyFile":"/data/history/FNF.json"},{"ticker":"GRAB","companyName":"Grab Holdings Limited Class A Ordinary Shares","sector":"Consumer Discretionary","price":3.4800000190734863,"change":0.12000012397766113,"changePercent":3.571432372745331,"marketCap":13777618791.0,"volume":148142500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":3.359999895095825,"volume":98859600},{"date":"2026-11-05T00:00:00Z","price":3.4800000190734863,"volume":148142500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.539847680564218,"avgDollarVolume":192565298.62113,"historyDays":277,"eligible":true,"volatility":47.70672714363897,"rsi14":72.49999304612643,"sma200":3.606199996471405,"relativeVolume":2.4033091274826077,"high52":5.900000095367432,"low52":2.7100000381469727,"rank":765,"rankUniverse":918,"score":16.68484187568157,"estimatedMarketCap":13777618791.0,"strategyRank":654,"historyFile":"/data/history/GRAB.json"},{"ticker":"PANW","companyName":"Palo Alto Networks Inc. Common Stock","sector":"Technology","price":314.6700134277344,"change":-33.3699951171875,"changePercent":-9.58797675494264,"marketCap":284850940700.0,"volume":13320100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":348.0400085449219,"volume":5729200},{"date":"2026-11-05T00:00:00Z","price":314.6700134277344,"volume":13320100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":786.68,"return90d":-10.615269347267652,"avgDollarVolume":2239286652.919176,"historyDays":277,"eligible":true,"volatility":64.25920942183156,"rsi14":41.46311610194131,"sma200":272.9313000488281,"relativeVolume":2.1890525758921164,"high52":419.9100036621094,"low52":141.6699981689453,"peSource":"https://finance.yahoo.com/quote/PANW/","peFetchedAt":"2026-11-06T02:49:39.971832+00:00","peStatus":"reported","rank":47,"rankUniverse":918,"score":94.98364231188658,"estimatedMarketCap":284850940700.0,"strategyRank":655,"historyFile":"/data/history/PANW.json"},{"ticker":"WCC","companyName":"WESCO International Inc. Common Stock","sector":"Consumer Discretionary","price":286.4700012207031,"change":-30.25,"changePercent":-9.551022948790845,"marketCap":15414707607.0,"volume":1239200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":316.7200012207031,"volume":979500},{"date":"2026-11-05T00:00:00Z","price":286.4700012207031,"volume":1239200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.676309172354237,"avgDollarVolume":206699330.83428276,"historyDays":277,"eligible":true,"volatility":53.05850194064698,"rsi14":36.43974573045159,"sma200":328.5526988220215,"relativeVolume":2.086323514084827,"high52":384.0899963378906,"low52":244.49000549316406,"rank":704,"rankUniverse":918,"score":23.336968375136316,"estimatedMarketCap":15414707607.0,"strategyRank":656,"historyFile":"/data/history/WCC.json"},{"ticker":"IP","companyName":"International Paper Company Common Stock","sector":"Materials","price":34.2400016784668,"change":-1.4099998474121094,"changePercent":-3.9551186172841146,"marketCap":18879166757.0,"volume":5949000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.650001525878906,"volume":8949800},{"date":"2026-11-05T00:00:00Z","price":34.2400016784668,"volume":5949000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.693788361511913,"avgDollarVolume":182527251.72014084,"historyDays":277,"eligible":true,"volatility":33.704521816484004,"rsi14":51.20102625436448,"sma200":37.1628501033783,"relativeVolume":1.1513956548359834,"high52":49.189998626708984,"low52":29.3799991607666,"rank":616,"rankUniverse":918,"score":32.93347873500545,"estimatedMarketCap":18879166757.0,"strategyRank":657,"historyFile":"/data/history/IP.json"},{"ticker":"ECHO","companyName":"EchoStar  Corporation Common Stock","sector":"Consumer Discretionary","price":89.91999816894531,"change":-8.700004577636719,"changePercent":-8.82174440817306,"marketCap":28696265646.0,"volume":7926900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":98.62000274658203,"volume":7372800},{"date":"2026-11-05T00:00:00Z","price":89.91999816894531,"volume":7926900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.864392726875604,"avgDollarVolume":340185554.8891098,"historyDays":277,"eligible":true,"volatility":45.590255532744784,"rsi14":55.202372596710376,"sma200":106.23895000457763,"relativeVolume":2.1470624400243516,"high52":141.8000030517578,"low52":66.93000030517578,"rank":478,"rankUniverse":918,"score":47.98255179934569,"estimatedMarketCap":28696265646.0,"strategyRank":658,"historyFile":"/data/history/ECHO.json"},{"ticker":"RIO","companyName":"Rio Tinto Plc Common Stock","sector":"Materials","price":83.16000366210938,"change":-1.399993896484375,"changePercent":-1.6556219689035423,"marketCap":106210622663.0,"volume":5629200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":84.55999755859375,"volume":2846500},{"date":"2026-11-05T00:00:00Z","price":83.16000366210938,"volume":5629200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-10.915902494456532,"avgDollarVolume":220788044.4137331,"historyDays":277,"eligible":true,"volatility":26.231128506804026,"rsi14":31.864243141950425,"sma200":96.33115005493164,"relativeVolume":2.3812454550887225,"high52":112.04000091552734,"low52":68.77999877929688,"rank":156,"rankUniverse":918,"score":83.09705561613958,"estimatedMarketCap":106210622663.0,"strategyRank":659,"historyFile":"/data/history/RIO.json"},{"ticker":"CFG","companyName":"Citizens Financial Group Inc. Common Stock","sector":"Financials","price":63.83000183105469,"change":-2.0699996948242188,"changePercent":-3.141122377685124,"marketCap":27624952411.0,"volume":4687800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":65.9000015258789,"volume":7583500},{"date":"2026-11-05T00:00:00Z","price":63.83000183105469,"volume":4687800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.125031882094728,"avgDollarVolume":269875103.2456353,"historyDays":277,"eligible":true,"volatility":22.319859038092545,"rsi14":52.09261247061701,"sma200":65.65680013656616,"relativeVolume":1.1560918151686763,"high52":74.7300033569336,"low52":49.709999084472656,"rank":495,"rankUniverse":918,"score":46.12868047982552,"estimatedMarketCap":27624952411.0,"strategyRank":660,"historyFile":"/data/history/CFG.json"},{"ticker":"FHN","companyName":"First Horizon Corporation Common Stock","sector":"Financials","price":23.1200008392334,"change":-0.6199989318847656,"changePercent":-2.611621473724901,"marketCap":11247469731.0,"volume":7776000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":23.739999771118164,"volume":6782100},{"date":"2026-11-05T00:00:00Z","price":23.1200008392334,"volume":7776000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.24759494679266,"avgDollarVolume":133549519.1747726,"historyDays":277,"eligible":true,"volatility":19.071205289574333,"rsi14":53.157917455957815,"sma200":24.27854995727539,"relativeVolume":1.3841998992976263,"high52":26.229999542236328,"low52":20.59000015258789,"rank":862,"rankUniverse":918,"score":6.106870229007634,"estimatedMarketCap":11247469731.0,"strategyRank":661,"historyFile":"/data/history/FHN.json"},{"ticker":"NWG","companyName":"NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)","sector":"Financials","price":15.960000038146973,"change":-0.5899991989135742,"changePercent":-3.5649500067189366,"marketCap":65786822514.0,"volume":7036800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.549999237060547,"volume":8035500},{"date":"2026-11-05T00:00:00Z","price":15.960000038146973,"volume":7036800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.28404535185281,"avgDollarVolume":66068717.33284299,"historyDays":277,"eligible":true,"volatility":33.53619012735053,"rsi14":37.35725019279634,"sma200":17.03190001487732,"relativeVolume":1.8858225043772407,"high52":19.420000076293945,"low52":13.890000343322754,"rank":265,"rankUniverse":918,"score":71.21046892039259,"estimatedMarketCap":65786822513.99999,"strategyRank":662,"historyFile":"/data/history/NWG.json"},{"ticker":"LVS","companyName":"Las Vegas Sands Corp. Common Stock","sector":"Consumer Discretionary","price":40.91999816894531,"change":0.17999649047851562,"changePercent":0.44181758238279745,"marketCap":25543533693.0,"volume":9256300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.7400016784668,"volume":8513500},{"date":"2026-11-05T00:00:00Z","price":40.91999816894531,"volume":9256300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.524328283361484,"avgDollarVolume":231355402.52849638,"historyDays":277,"eligible":true,"volatility":28.16458823808197,"rsi14":66.29339860611847,"sma200":48.57950000762939,"relativeVolume":1.6085599622428435,"high52":69.48999786376953,"low52":35.68000030517578,"rank":523,"rankUniverse":918,"score":43.0752453653217,"estimatedMarketCap":25543533693.0,"strategyRank":663,"historyFile":"/data/history/LVS.json"},{"ticker":"CDE","companyName":"Coeur Mining Inc. Common Stock","sector":"Materials","price":14.630000114440918,"change":0.05000019073486328,"changePercent":0.3429368381104414,"marketCap":14987292271.0,"volume":41804900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":14.579999923706055,"volume":46607100},{"date":"2026-11-05T00:00:00Z","price":14.630000114440918,"volume":41804900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.547767202922977,"avgDollarVolume":648424664.4134204,"historyDays":277,"eligible":true,"volatility":59.483913377735234,"rsi14":42.80821805958635,"sma200":18.74364999771118,"relativeVolume":1.1565908222491734,"high52":27.149999618530273,"low52":13.100000381469727,"rank":722,"rankUniverse":918,"score":21.374045801526716,"estimatedMarketCap":14987292271.0,"strategyRank":664,"historyFile":"/data/history/CDE.json"},{"ticker":"GL","companyName":"Globe Life Inc. Common Stock","sector":"Financials","price":159.2100067138672,"change":-2.5099945068359375,"changePercent":-1.552061889617773,"marketCap":12428092569.0,"volume":688200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":161.72000122070312,"volume":499200},{"date":"2026-11-05T00:00:00Z","price":159.2100067138672,"volume":688200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.584383718490566,"avgDollarVolume":85988716.56411792,"historyDays":277,"eligible":true,"volatility":23.84842883774688,"rsi14":35.55017920320306,"sma200":160.11919975280762,"relativeVolume":1.3449453573101466,"high52":186.02000427246094,"low52":130.3699951171875,"rank":805,"rankUniverse":918,"score":12.322791712104689,"estimatedMarketCap":12428092569.0,"strategyRank":665,"historyFile":"/data/history/GL.json"},{"ticker":"NFLX","companyName":"Netflix Inc. Common Stock","sector":"Consumer Discretionary","price":65.55999755859375,"change":-0.8300018310546875,"changePercent":-1.2501910508890601,"marketCap":272618976700.0,"volume":49917100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":66.38999938964844,"volume":49790700},{"date":"2026-11-05T00:00:00Z","price":65.55999755859375,"volume":49917100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.95,"return90d":-11.63230165631589,"avgDollarVolume":2620339679.591472,"historyDays":277,"eligible":true,"volatility":36.212371162900205,"rsi14":36.03147564662225,"sma200":81.1415497970581,"relativeVolume":1.3613449274167793,"high52":115.75,"low52":61.9900016784668,"peSource":"https://finance.yahoo.com/quote/NFLX/","peFetchedAt":"2026-11-06T02:49:40.779266+00:00","peStatus":"reported","rank":51,"rankUniverse":918,"score":94.5474372955289,"estimatedMarketCap":272618976700.00003,"strategyRank":666,"historyFile":"/data/history/NFLX.json"},{"ticker":"LHX","companyName":"L3Harris Technologies Inc. Common Stock","sector":"Industrials","price":258.1099853515625,"change":-1.6300048828125,"changePercent":-0.6275525310298513,"marketCap":48363778389.0,"volume":2877100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":259.739990234375,"volume":3240400},{"date":"2026-11-05T00:00:00Z","price":258.1099853515625,"volume":2877100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.675743199544941,"avgDollarVolume":439663967.6479037,"historyDays":277,"eligible":true,"volatility":28.513302795526528,"rsi14":57.17487679504493,"sma200":303.2676502990723,"relativeVolume":1.6764983360557029,"high52":378.4800109863281,"low52":233.6300048828125,"rank":334,"rankUniverse":918,"score":63.68593238822246,"estimatedMarketCap":48363778389.0,"strategyRank":667,"historyFile":"/data/history/LHX.json"},{"ticker":"CX","companyName":"Cemex S.A.B. de C.V. Sponsored ADR","sector":"Industrials","price":10.710000038146973,"change":-0.2200002670288086,"changePercent":-2.012811170047546,"marketCap":16568963137.0,"volume":8498200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":10.930000305175781,"volume":8841000},{"date":"2026-11-05T00:00:00Z","price":10.710000038146973,"volume":8498200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.706513296759313,"avgDollarVolume":73206114.77444361,"historyDays":277,"eligible":true,"volatility":32.37127951345519,"rsi14":59.426224542480895,"sma200":11.609450001716613,"relativeVolume":1.2046964084567575,"high52":13.550000190734863,"low52":9.399999618530273,"rank":676,"rankUniverse":918,"score":26.390403489640132,"estimatedMarketCap":16568963137.0,"strategyRank":668,"historyFile":"/data/history/CX.json"},{"ticker":"WMB","companyName":"Williams Companies Inc. (The) Common Stock","sector":"Utilities","price":64.25,"change":-3.6100006103515625,"changePercent":-5.319776861011228,"marketCap":172347640412.0,"volume":17199300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":67.86000061035156,"volume":20551200},{"date":"2026-11-05T00:00:00Z","price":64.25,"volume":17199300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":25.3,"return90d":-11.708117405661856,"avgDollarVolume":570230244.1901677,"historyDays":277,"eligible":true,"volatility":34.11054499187489,"rsi14":34.73730101623673,"sma200":72.56609992980957,"relativeVolume":2.16914689361559,"high52":79.4000015258789,"low52":57.540000915527344,"peSource":"https://finance.yahoo.com/quote/WMB/","peFetchedAt":"2026-11-06T02:49:50.018648+00:00","peStatus":"reported","rank":95,"rankUniverse":918,"score":89.74918211559432,"estimatedMarketCap":172347640412.0,"strategyRank":669,"historyFile":"/data/history/WMB.json"},{"ticker":"COO","companyName":"The Cooper Companies Inc. Common Stock","sector":"Healthcare","price":63.5099983215332,"change":-0.9099998474121094,"changePercent":-1.412604584411159,"marketCap":12249804039.0,"volume":2381400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":64.41999816894531,"volume":3265800},{"date":"2026-11-05T00:00:00Z","price":63.5099983215332,"volume":2381400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.730366900196486,"avgDollarVolume":210576178.92495412,"historyDays":277,"eligible":true,"volatility":44.7992258809237,"rsi14":68.95848080991064,"sma200":68.50859994888306,"relativeVolume":0.6722967659193476,"high52":84.31999969482422,"low52":53.27000045776367,"rank":811,"rankUniverse":918,"score":11.668484187568158,"estimatedMarketCap":12249804039.0,"strategyRank":670,"historyFile":"/data/history/COO.json"},{"ticker":"FER","companyName":"Ferrovial N.V. Ordinary Shares","sector":"Industrials","price":59.22999954223633,"change":0.279998779296875,"changePercent":0.47497671869904945,"marketCap":42412034480.0,"volume":6066500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":58.95000076293945,"volume":2490400},{"date":"2026-11-05T00:00:00Z","price":59.22999954223633,"volume":6066500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.938748645487596,"avgDollarVolume":106746532.98690432,"historyDays":277,"eligible":true,"volatility":29.548583555734037,"rsi14":84.62625094156893,"sma200":64.10607513427735,"relativeVolume":3.1365289275189143,"high52":74.37999725341797,"low52":48.86000061035156,"rank":367,"rankUniverse":918,"score":60.08724100327154,"estimatedMarketCap":42412034480.0,"strategyRank":671,"historyFile":"/data/history/FER.json"},{"ticker":"LUV","companyName":"Southwest Airlines Company Common Stock","sector":"Consumer Discretionary","price":44.439998626708984,"change":-1.9799995422363281,"changePercent":-4.265402025717735,"marketCap":22727342480.0,"volume":6208100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":46.41999816894531,"volume":8452600},{"date":"2026-11-05T00:00:00Z","price":44.439998626708984,"volume":6208100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-11.947696548738328,"avgDollarVolume":240633798.35713705,"historyDays":277,"eligible":true,"volatility":35.53097635184642,"rsi14":67.17663727650651,"sma200":43.48574995040894,"relativeVolume":1.0685892752636432,"high52":54.79999923706055,"low52":31.15999984741211,"rank":562,"rankUniverse":918,"score":38.82224645583424,"estimatedMarketCap":22727342480.0,"strategyRank":672,"historyFile":"/data/history/LUV.json"},{"ticker":"AYI","companyName":"Acuity Inc. Common Stock","sector":"Consumer Discretionary","price":323.30999755859375,"change":-14.1300048828125,"changePercent":-4.187412512026068,"marketCap":10020456606.0,"volume":316400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":337.44000244140625,"volume":262600},{"date":"2026-11-05T00:00:00Z","price":323.30999755859375,"volume":316400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.031671256108101,"avgDollarVolume":97424586.74054827,"historyDays":277,"eligible":true,"volatility":29.440398981338728,"rsi14":62.72520377331023,"sma200":309.7946000671387,"relativeVolume":1.0284228393947055,"high52":376.69000244140625,"low52":257.7900085449219,"rank":917,"rankUniverse":918,"score":0.10905125408942203,"estimatedMarketCap":10020456606.0,"strategyRank":673,"historyFile":"/data/history/AYI.json"},{"ticker":"SGI","companyName":"Somnigroup International Inc. Common Stock","sector":"Consumer Discretionary","price":67.87000274658203,"change":-1.9399948120117188,"changePercent":-2.7789641596583925,"marketCap":16072997854.0,"volume":4146700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":69.80999755859375,"volume":4299400},{"date":"2026-11-05T00:00:00Z","price":67.87000274658203,"volume":4146700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.051309632019368,"avgDollarVolume":205814512.07266307,"historyDays":277,"eligible":true,"volatility":37.71726713220322,"rsi14":58.54241759203359,"sma200":73.14805007934571,"relativeVolume":1.302251005816814,"high52":97.98999786376953,"low52":61.4900016784668,"rank":686,"rankUniverse":918,"score":25.29989094874591,"estimatedMarketCap":16072997854.0,"strategyRank":674,"historyFile":"/data/history/SGI.json"},{"ticker":"CASY","companyName":"Casey's General Stores Inc. Common Stock","sector":"Consumer Discretionary","price":689.530029296875,"change":14.69000244140625,"changePercent":2.1768125565783114,"marketCap":24942199098.0,"volume":583600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":674.8400268554688,"volume":560000},{"date":"2026-11-05T00:00:00Z","price":689.530029296875,"volume":583600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.081144037920433,"avgDollarVolume":359579488.52432495,"historyDays":277,"eligible":true,"volatility":43.860029901100425,"rsi14":50.10695367305863,"sma200":742.8549990844726,"relativeVolume":1.0872476076696513,"high52":916.280029296875,"low52":523.0800170898438,"rank":531,"rankUniverse":918,"score":42.20283533260633,"estimatedMarketCap":24942199098.0,"strategyRank":675,"historyFile":"/data/history/CASY.json"},{"ticker":"MELI","companyName":"MercadoLibre Inc. Common Stock","sector":"Consumer Discretionary","price":1530.280029296875,"change":-209.5999755859375,"changePercent":-12.046806388815002,"marketCap":88206351864.0,"volume":2157800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1739.8800048828125,"volume":825700},{"date":"2026-11-05T00:00:00Z","price":1530.280029296875,"volume":2157800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.163421856191349,"avgDollarVolume":1047785666.6906933,"historyDays":277,"eligible":true,"volatility":49.13246076298983,"rsi14":27.610358392788314,"sma200":1805.0383996582032,"relativeVolume":3.7020473521674484,"high52":2301.8798828125,"low52":1530.280029296875,"rank":204,"rankUniverse":918,"score":77.86259541984732,"estimatedMarketCap":88206351864.0,"strategyRank":676,"historyFile":"/data/history/MELI.json"},{"ticker":"ALGN","companyName":"Align Technology Inc. Common Stock","sector":"Healthcare","price":159.3699951171875,"change":-5.529998779296875,"changePercent":-3.353546988466427,"marketCap":11714471595.0,"volume":1387200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":164.89999389648438,"volume":1697400},{"date":"2026-11-05T00:00:00Z","price":159.3699951171875,"volume":1387200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.188004687018273,"avgDollarVolume":143612763.89831057,"historyDays":277,"eligible":true,"volatility":35.678035619045914,"rsi14":64.02977486724005,"sma200":168.5726000213623,"relativeVolume":1.4813880639518329,"high52":197.50999450683594,"low52":132.27999877929688,"rank":844,"rankUniverse":918,"score":8.069792802617231,"estimatedMarketCap":11714471595.0,"strategyRank":677,"historyFile":"/data/history/ALGN.json"},{"ticker":"LYG","companyName":"Lloyds Banking Group Plc American Depositary Shares","sector":"Financials","price":5.179999828338623,"change":-0.09000015258789062,"changePercent":-1.7077827877348017,"marketCap":78106743327.0,"volume":30904900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":5.269999980926514,"volume":27962300},{"date":"2026-11-05T00:00:00Z","price":5.179999828338623,"volume":30904900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.203394159165171,"avgDollarVolume":92145424.02215306,"historyDays":277,"eligible":true,"volatility":27.820690835601443,"rsi14":39.99999364217122,"sma200":5.6148999977111815,"relativeVolume":1.8834304903107755,"high52":6.28000020980835,"low52":4.519999980926514,"rank":228,"rankUniverse":918,"score":75.2453653217012,"estimatedMarketCap":78106743327.0,"strategyRank":678,"historyFile":"/data/history/LYG.json"},{"ticker":"NU","companyName":"Nu Holdings Ltd. Class A Ordinary Shares","sector":"Financials","price":11.739999771118164,"change":-0.25,"changePercent":-2.0850709322130845,"marketCap":58219526848.0,"volume":99759300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":11.989999771118164,"volume":87546000},{"date":"2026-11-05T00:00:00Z","price":11.739999771118164,"volume":99759300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.322632784900577,"avgDollarVolume":1145014693.3581533,"historyDays":277,"eligible":true,"volatility":64.46380724161752,"rsi14":25.605537645292983,"sma200":14.356400022506714,"relativeVolume":1.2200463093916725,"high52":18.760000228881836,"low52":11.600000381469727,"rank":288,"rankUniverse":918,"score":68.70229007633588,"estimatedMarketCap":58219526848.0,"strategyRank":679,"historyFile":"/data/history/NU.json"},{"ticker":"TLN","companyName":"Talen Energy Corporation Common Stock","sector":"Utilities","price":316.2250061035156,"change":-10.55499267578125,"changePercent":-3.2299996068333336,"marketCap":14216665855.0,"volume":2305700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":326.7799987792969,"volume":2191500},{"date":"2026-11-05T00:00:00Z","price":316.2250061035156,"volume":2305700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.352061139702396,"avgDollarVolume":335206005.03772557,"historyDays":277,"eligible":true,"volatility":58.7190602579574,"rsi14":37.06633954187116,"sma200":348.66367538452147,"relativeVolume":2.279142562615617,"high52":438.1199951171875,"low52":282.1499938964844,"rank":743,"rankUniverse":918,"score":19.083969465648856,"estimatedMarketCap":14216665855.0,"strategyRank":680,"historyFile":"/data/history/TLN.json"},{"ticker":"ATI","companyName":"ATI Inc. Common Stock","sector":"Industrials","price":168.33999633789062,"change":-10.75,"changePercent":-6.00256866370017,"marketCap":24324486806.0,"volume":2453200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":179.08999633789062,"volume":2083300},{"date":"2026-11-05T00:00:00Z","price":168.33999633789062,"volume":2453200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.400479813766074,"avgDollarVolume":331241436.25037783,"historyDays":277,"eligible":true,"volatility":45.74335050898456,"rsi14":40.62805594436204,"sma200":174.37784965515138,"relativeVolume":1.4260106070839378,"high52":231.77999877929688,"low52":94.80000305175781,"rank":540,"rankUniverse":918,"score":41.221374045801525,"estimatedMarketCap":24324486806.0,"strategyRank":681,"historyFile":"/data/history/ATI.json"},{"ticker":"NXPI","companyName":"NXP Semiconductors N.V. Common Stock","sector":"Technology","price":244.42999267578125,"change":-20.58001708984375,"changePercent":-7.765750851465847,"marketCap":66796562350.0,"volume":12466100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":265.010009765625,"volume":5269700},{"date":"2026-11-05T00:00:00Z","price":244.42999267578125,"volume":12466100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.447167029034222,"avgDollarVolume":903238365.8606877,"historyDays":277,"eligible":true,"volatility":38.179132709369455,"rsi14":58.181612242080206,"sma200":247.0641003417969,"relativeVolume":3.2658671429432813,"high52":332.6700134277344,"low52":184.19000244140625,"rank":259,"rankUniverse":918,"score":71.86477644492912,"estimatedMarketCap":66796562350.0,"strategyRank":682,"historyFile":"/data/history/NXPI.json"},{"ticker":"DECK","companyName":"Deckers Outdoor Corporation Common Stock","sector":"Consumer Discretionary","price":87.73999786376953,"change":-1.3700027465820312,"changePercent":-1.5374287253936858,"marketCap":11894401642.0,"volume":2936500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":89.11000061035156,"volume":3609100},{"date":"2026-11-05T00:00:00Z","price":87.73999786376953,"volume":2936500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.54859337936165,"avgDollarVolume":269834925.38157874,"historyDays":277,"eligible":true,"volatility":34.81240262107313,"rsi14":54.586527184131974,"sma200":98.97629997253418,"relativeVolume":0.9103988000419276,"high52":120.94000244140625,"low52":77.51000213623047,"rank":832,"rankUniverse":918,"score":9.378407851690294,"estimatedMarketCap":11894401642.0,"strategyRank":683,"historyFile":"/data/history/DECK.json"},{"ticker":"TIGO","companyName":"Millicom International Cellular S.A. Common Stock","sector":"Communication Services","price":79.12000274658203,"change":2.0300064086914062,"changePercent":2.633294208231307,"marketCap":12915722508.0,"volume":1341100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.08999633789062,"volume":1043900},{"date":"2026-11-05T00:00:00Z","price":79.12000274658203,"volume":1341100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.5649192016832,"avgDollarVolume":82100662.46389964,"historyDays":277,"eligible":true,"volatility":39.5079579867028,"rsi14":38.487575332287626,"sma200":83.42277502059936,"relativeVolume":1.4414500947724183,"high52":104.30999755859375,"low52":46.029998779296875,"rank":792,"rankUniverse":918,"score":13.740458015267176,"estimatedMarketCap":12915722508.0,"strategyRank":684,"historyFile":"/data/history/TIGO.json"},{"ticker":"SRE","companyName":"DBA Sempra Common Stock","sector":"Utilities","price":79.83000183105469,"change":-3.0699996948242188,"changePercent":-3.7032564997792616,"marketCap":54208338849.0,"volume":11767900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":82.9000015258789,"volume":11663900},{"date":"2026-11-05T00:00:00Z","price":79.83000183105469,"volume":11767900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-12.629966694358053,"avgDollarVolume":321300821.30869305,"historyDays":277,"eligible":true,"volatility":24.0638224512862,"rsi14":37.5,"sma200":89.3477501296997,"relativeVolume":3.0292585162152332,"high52":99.75,"low52":76.88999938964844,"rank":304,"rankUniverse":918,"score":66.95747001090513,"estimatedMarketCap":54208338849.0,"strategyRank":685,"historyFile":"/data/history/SRE.json"},{"ticker":"SOFI","companyName":"SoFi Technologies Inc. Common Stock  ","sector":"Financials","price":16.040000915527344,"change":-1.3399982452392578,"changePercent":-7.7100017833381385,"marketCap":22447492231.0,"volume":77640800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":17.3799991607666,"volume":55323400},{"date":"2026-11-05T00:00:00Z","price":16.040000915527344,"volume":77640800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-13.015181936126375,"avgDollarVolume":812930578.6686232,"historyDays":277,"eligible":true,"volatility":53.15905268041548,"rsi14":59.84148842796991,"sma200":17.601149978637697,"relativeVolume":1.599228243625853,"high52":32.209999084472656,"low52":14.220000267028809,"rank":569,"rankUniverse":918,"score":38.05888767720829,"estimatedMarketCap":22447492231.0,"strategyRank":686,"historyFile":"/data/history/SOFI.json"},{"ticker":"SAN","companyName":"Banco Santander S.A. Sponsored ADR (Spain)","sector":"Financials","price":12.010000228881836,"change":-0.05999946594238281,"changePercent":-0.4970958364490352,"marketCap":174709730810.0,"volume":14215500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.069999694824219,"volume":7930800},{"date":"2026-11-05T00:00:00Z","price":12.010000228881836,"volume":14215500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.33,"return90d":-13.034034294293118,"avgDollarVolume":162554992.90848535,"historyDays":277,"eligible":true,"volatility":32.736610051404966,"rsi14":34.457833927866844,"sma200":12.937599954605103,"relativeVolume":1.2185103877470913,"high52":15.050000190734863,"low52":10.0600004196167,"peSource":"https://finance.yahoo.com/quote/SAN/","peFetchedAt":"2026-11-06T02:49:49.724458+00:00","peStatus":"reported","rank":94,"rankUniverse":918,"score":89.85823336968375,"estimatedMarketCap":174709730810.0,"strategyRank":687,"historyFile":"/data/history/SAN.json"},{"ticker":"MAA","companyName":"Mid-America Apartment Communities Inc. Common Stock","sector":"Real Estate","price":121.69000244140625,"change":-0.45999908447265625,"changePercent":-0.37658541033681603,"marketCap":14168570724.0,"volume":1838500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":122.1500015258789,"volume":1303500},{"date":"2026-11-05T00:00:00Z","price":121.69000244140625,"volume":1838500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-13.041303188229813,"avgDollarVolume":126097700.9586758,"historyDays":277,"eligible":true,"volatility":18.739028278665558,"rsi14":62.29350489219306,"sma200":128.78485050201417,"relativeVolume":1.7761160385691153,"high52":142.19000244140625,"low52":114.20999908447266,"rank":746,"rankUniverse":918,"score":18.75681570338059,"estimatedMarketCap":14168570724.0,"strategyRank":688,"historyFile":"/data/history/MAA.json"},{"ticker":"IRM","companyName":"Iron Mountain Incorporated (Delaware)Common Stock REIT","sector":"Real Estate","price":105.5,"change":-13.160003662109375,"changePercent":-11.090513446791373,"marketCap":35325415672.0,"volume":4353300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.66000366210938,"volume":2509000},{"date":"2026-11-05T00:00:00Z","price":105.5,"volume":4353300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-13.453651616564787,"avgDollarVolume":175420817.39336044,"historyDays":277,"eligible":true,"volatility":36.67195949219505,"rsi14":40.56527342085402,"sma200":115.65074993133545,"relativeVolume":2.86522794752161,"high52":133.05999755859375,"low52":78.86000061035156,"rank":420,"rankUniverse":918,"score":54.30752453653217,"estimatedMarketCap":35325415672.0,"strategyRank":689,"historyFile":"/data/history/IRM.json"},{"ticker":"IBM","companyName":"International Business Machines Corporation Common Stock","sector":"Technology","price":247.11000061035156,"change":-7.2100067138671875,"changePercent":-2.835013568034206,"marketCap":240363123128.0,"volume":5329400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":254.32000732421875,"volume":3761100},{"date":"2026-11-05T00:00:00Z","price":247.11000061035156,"volume":5329400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.08,"return90d":-13.6733622321916,"avgDollarVolume":1275250638.5821388,"historyDays":277,"eligible":true,"volatility":29.063795224601236,"rsi14":64.25985454591967,"sma200":248.21924919128418,"relativeVolume":0.9873357195873184,"high52":329.2300109863281,"low52":205.77000427246094,"peSource":"https://finance.yahoo.com/quote/IBM/","peFetchedAt":"2026-11-06T02:49:43.395187+00:00","peStatus":"reported","rank":63,"rankUniverse":918,"score":93.23882224645584,"estimatedMarketCap":240363123128.0,"strategyRank":690,"historyFile":"/data/history/IBM.json"},{"ticker":"HBAN","companyName":"Huntington Bancshares Incorporated Common Stock","sector":"Financials","price":15.609999656677246,"change":-0.4499998092651367,"changePercent":-2.8019914335578155,"marketCap":32367119251.0,"volume":26233100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.059999465942383,"volume":26069100},{"date":"2026-11-05T00:00:00Z","price":15.609999656677246,"volume":26233100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-13.804532685909088,"avgDollarVolume":404823863.61122584,"historyDays":277,"eligible":true,"volatility":21.65431195840655,"rsi14":57.7981354381799,"sma200":16.64465003490448,"relativeVolume":1.0420814347824112,"high52":19.270000457763672,"low52":15.020000457763672,"rank":447,"rankUniverse":918,"score":51.36314067611777,"estimatedMarketCap":32367119251.0,"strategyRank":691,"historyFile":"/data/history/HBAN.json"},{"ticker":"PCAR","companyName":"PACCAR Inc. Common Stock","sector":"Industrials","price":104.5,"change":-1.660003662109375,"changePercent":-1.5636808636451338,"marketCap":55893805727.0,"volume":5811000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":106.16000366210938,"volume":4867300},{"date":"2026-11-05T00:00:00Z","price":104.5,"volume":5811000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-13.807322796705513,"avgDollarVolume":382173647.82597375,"historyDays":277,"eligible":true,"volatility":20.576026650698726,"rsi14":34.072584599162695,"sma200":119.7590998840332,"relativeVolume":1.7362557623356667,"high52":138.2100067138672,"low52":94.1500015258789,"rank":297,"rankUniverse":918,"score":67.72082878953108,"estimatedMarketCap":55893805727.0,"strategyRank":692,"historyFile":"/data/history/PCAR.json"},{"ticker":"QCOM","companyName":"QUALCOMM Incorporated Common Stock","sector":"Technology","price":156.75,"change":-16.44000244140625,"changePercent":-9.492466198773942,"marketCap":181890012778.0,"volume":40067300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":173.19000244140625,"volume":22267900},{"date":"2026-11-05T00:00:00Z","price":156.75,"volume":40067300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":12.34,"return90d":-13.835751111634497,"avgDollarVolume":2142661466.837226,"historyDays":277,"eligible":true,"volatility":50.893776523881506,"rsi14":40.00520673332688,"sma200":169.64735000610352,"relativeVolume":3.271550326411111,"high52":251.02000427246094,"low52":124.06999969482422,"peSource":"https://finance.yahoo.com/quote/QCOM/","peFetchedAt":"2026-11-06T02:49:49.078456+00:00","peStatus":"reported","rank":91,"rankUniverse":918,"score":90.18538713195201,"estimatedMarketCap":181890012778.0,"strategyRank":693,"historyFile":"/data/history/QCOM.json"},{"ticker":"MS","companyName":"Morgan Stanley Common Stock","sector":"Financials","price":182.44000244140625,"change":-11.529998779296875,"changePercent":-5.944217511334548,"marketCap":304642743659.0,"volume":10864000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":193.97000122070312,"volume":7867200},{"date":"2026-11-05T00:00:00Z","price":182.44000244140625,"volume":10864000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.47,"return90d":-13.886527935518112,"avgDollarVolume":1062184789.2358446,"historyDays":277,"eligible":true,"volatility":27.896810572597502,"rsi14":51.674722879224596,"sma200":194.34374992370604,"relativeVolume":2.0129719447064462,"high52":228.5500030517578,"low52":154.3699951171875,"peSource":"https://finance.yahoo.com/quote/MS/","peFetchedAt":"2026-11-06T02:49:39.071542+00:00","peStatus":"reported","rank":42,"rankUniverse":918,"score":95.5288985823337,"estimatedMarketCap":304642743659.0,"strategyRank":694,"historyFile":"/data/history/MS.json"},{"ticker":"YPF","companyName":"YPF Sociedad Anonima American Depositary Shares","sector":"Energy","price":38.65999984741211,"change":-2.950000762939453,"changePercent":-7.089643642556364,"marketCap":16365745317.0,"volume":3667100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":41.61000061035156,"volume":1887100},{"date":"2026-11-05T00:00:00Z","price":38.65999984741211,"volume":3667100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.01245410442259,"avgDollarVolume":62650654.219781786,"historyDays":277,"eligible":true,"volatility":42.24231248935705,"rsi14":16.961667933543282,"sma200":46.54469997406006,"relativeVolume":2.9643435460650744,"high52":57.61000061035156,"low52":32.779998779296875,"rank":680,"rankUniverse":918,"score":25.954198473282442,"estimatedMarketCap":16365745316.999998,"strategyRank":695,"historyFile":"/data/history/YPF.json"},{"ticker":"COIN","companyName":"Coinbase Global Inc. Class A Common Stock","sector":"Financials","price":136.82000732421875,"change":-14.67999267578125,"changePercent":-9.689764142429869,"marketCap":40111657827.0,"volume":12442800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":151.5,"volume":9090000},{"date":"2026-11-05T00:00:00Z","price":136.82000732421875,"volume":12442800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.079375405389428,"avgDollarVolume":1630133632.618132,"historyDays":277,"eligible":true,"volatility":77.07581627307336,"rsi14":28.965041512100328,"sma200":176.42949989318848,"relativeVolume":1.3278459847423205,"high52":319.29998779296875,"low52":136.82000732421875,"rank":383,"rankUniverse":918,"score":58.342420937840785,"estimatedMarketCap":40111657827.0,"strategyRank":696,"historyFile":"/data/history/COIN.json"},{"ticker":"BKR","companyName":"Baker Hughes Company Class A Common Stock","sector":"Consumer Discretionary","price":46.20000076293945,"change":-3.6699981689453125,"changePercent":-7.359130233706246,"marketCap":49524823449.0,"volume":17571300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":49.869998931884766,"volume":14430600},{"date":"2026-11-05T00:00:00Z","price":46.20000076293945,"volume":17571300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.158303558328644,"avgDollarVolume":442011317.5100599,"historyDays":277,"eligible":true,"volatility":39.04310487942178,"rsi14":29.00088672306751,"sma200":60.21125003814697,"relativeVolume":2.2975550680450714,"high52":69.66999816894531,"low52":44.470001220703125,"rank":323,"rankUniverse":918,"score":64.8854961832061,"estimatedMarketCap":49524823449.0,"strategyRank":697,"historyFile":"/data/history/BKR.json"},{"ticker":"NXT","companyName":"Nextpower Inc. Common Stock","sector":"Technology","price":99.58000183105469,"change":-7.1199951171875,"changePercent":-6.672910328799031,"marketCap":16066409585.0,"volume":4765600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":106.69999694824219,"volume":10264900},{"date":"2026-11-05T00:00:00Z","price":99.58000183105469,"volume":4765600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.266034849024367,"avgDollarVolume":206706728.76348343,"historyDays":277,"eligible":true,"volatility":61.79295075818247,"rsi14":67.95956419877663,"sma200":106.88462505340576,"relativeVolume":2.002688191767463,"high52":156.39999389648438,"low52":76.4800033569336,"rank":687,"rankUniverse":918,"score":25.19083969465649,"estimatedMarketCap":16066409584.999998,"strategyRank":698,"historyFile":"/data/history/NXT.json"},{"ticker":"ESLT","companyName":"Elbit Systems Ltd. Ordinary Shares","sector":"Industrials","price":651.3099975585938,"change":-52.1500244140625,"changePercent":-7.413360075221098,"marketCap":32717174008.0,"volume":110400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":703.4600219726562,"volume":123100},{"date":"2026-11-05T00:00:00Z","price":651.3099975585938,"volume":110400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.29905862035068,"avgDollarVolume":65381896.377321266,"historyDays":277,"eligible":true,"volatility":42.50619787340612,"rsi14":33.04675468814969,"sma200":785.4170999145508,"relativeVolume":1.2365679337197313,"high52":1014.3300170898438,"low52":454.95001220703125,"rank":444,"rankUniverse":918,"score":51.69029443838604,"estimatedMarketCap":32717174008.0,"strategyRank":699,"historyFile":"/data/history/ESLT.json"},{"ticker":"HUBB","companyName":"Hubbell Inc Common Stock","sector":"Technology","price":418.7900085449219,"change":-19.470001220703125,"changePercent":-4.442568517970735,"marketCap":23155482439.0,"volume":1504834,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":438.260009765625,"volume":813843},{"date":"2026-11-05T00:00:00Z","price":418.7900085449219,"volume":1504834}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.553576120723388,"avgDollarVolume":255410421.74098617,"historyDays":277,"eligible":true,"volatility":30.445043440073306,"rsi14":35.05897678733311,"sma200":487.20480117797854,"relativeVolume":2.6999481224697033,"high52":557.8499755859375,"low52":407.3599853515625,"rank":557,"rankUniverse":918,"score":39.36750272628135,"estimatedMarketCap":23155482439.0,"strategyRank":700,"historyFile":"/data/history/HUBB.json"},{"ticker":"DVA","companyName":"DaVita Inc. Common Stock","sector":"Healthcare","price":194.82000732421875,"change":2.160003662109375,"changePercent":1.1211479399209523,"marketCap":12118314000.0,"volume":633400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":192.66000366210938,"volume":1158900},{"date":"2026-11-05T00:00:00Z","price":194.82000732421875,"volume":633400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.563869505266736,"avgDollarVolume":131856354.07598588,"historyDays":277,"eligible":true,"volatility":35.46315934970798,"rsi14":55.931140463774646,"sma200":178.68675003051757,"relativeVolume":0.8746279386816646,"high52":240.9600067138672,"low52":103.87000274658203,"rank":818,"rankUniverse":918,"score":10.905125408942203,"estimatedMarketCap":12118314000.0,"strategyRank":701,"historyFile":"/data/history/DVA.json"},{"ticker":"XYL","companyName":"Xylem Inc. Common Stock New","sector":"Industrials","price":100.05000305175781,"change":-1.0,"changePercent":-0.9896090745170949,"marketCap":23174260522.0,"volume":2774600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":101.05000305175781,"volume":3749400},{"date":"2026-11-05T00:00:00Z","price":100.05000305175781,"volume":2774600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.684057375494708,"avgDollarVolume":272793829.0504092,"historyDays":277,"eligible":true,"volatility":42.27903392889581,"rsi14":45.35747630779955,"sma200":116.41880016326904,"relativeVolume":1.0560913217952606,"high52":151.30999755859375,"low52":88.2300033569336,"rank":556,"rankUniverse":918,"score":39.476553980370774,"estimatedMarketCap":23174260522.0,"strategyRank":702,"historyFile":"/data/history/XYL.json"},{"ticker":"BAC","companyName":"Bank of America Corporation Common Stock","sector":"Financials","price":49.7599983215332,"change":-1.8700027465820312,"changePercent":-3.6219304820756193,"marketCap":356257790980.0,"volume":61794600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":51.630001068115234,"volume":47389300},{"date":"2026-11-05T00:00:00Z","price":49.7599983215332,"volume":61794600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.88,"return90d":-14.736124398348515,"avgDollarVolume":2109911976.998405,"historyDays":277,"eligible":true,"volatility":23.770802392354998,"rsi14":41.0475029318782,"sma200":54.908349952697755,"relativeVolume":1.6472203995275303,"high52":64.80999755859375,"low52":46.720001220703125,"peSource":"https://finance.yahoo.com/quote/BAC/","peFetchedAt":"2026-11-06T02:49:37.736703+00:00","peStatus":"reported","rank":35,"rankUniverse":918,"score":96.29225736095965,"estimatedMarketCap":356257790980.0,"strategyRank":703,"historyFile":"/data/history/BAC.json"},{"ticker":"TTWO","companyName":"Take-Two Interactive Software Inc. Common Stock","sector":"Technology","price":213.36000061035156,"change":4.4600067138671875,"changePercent":2.1349960958243264,"marketCap":39060214543.0,"volume":5883500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":208.89999389648438,"volume":4449400},{"date":"2026-11-05T00:00:00Z","price":213.36000061035156,"volume":5883500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.765102921236316,"avgDollarVolume":552297133.0812969,"historyDays":277,"eligible":true,"volatility":34.481620334138896,"rsi14":58.945974209396184,"sma200":219.05634994506835,"relativeVolume":2.283949095843041,"high52":258.4100036621094,"low52":189.69000244140625,"rank":387,"rankUniverse":918,"score":57.906215921483096,"estimatedMarketCap":39060214543.0,"strategyRank":704,"historyFile":"/data/history/TTWO.json"},{"ticker":"XPO","companyName":"XPO Inc. Common Stock","sector":"Consumer Discretionary","price":176.47999572753906,"change":-11.580001831054688,"changePercent":-6.157610327229057,"marketCap":21910662794.0,"volume":1460300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":188.05999755859375,"volume":1550700},{"date":"2026-11-05T00:00:00Z","price":176.47999572753906,"volume":1460300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.76866714557029,"avgDollarVolume":203538544.90974063,"historyDays":277,"eligible":true,"volatility":32.34864534540121,"rsi14":39.4404052989934,"sma200":197.49169998168946,"relativeVolume":1.3334816607842994,"high52":228.3699951171875,"low52":125.63999938964844,"rank":575,"rankUniverse":918,"score":37.404580152671755,"estimatedMarketCap":21910662794.0,"strategyRank":705,"historyFile":"/data/history/XPO.json"},{"ticker":"GS","companyName":"Goldman Sachs Group Inc. (The) Common Stock","sector":"Financials","price":868.9500122070312,"change":-59.04998779296875,"changePercent":-6.363145236311285,"marketCap":267667293024.0,"volume":3876400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":928.0,"volume":2819700},{"date":"2026-11-05T00:00:00Z","price":868.9500122070312,"volume":3876400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":12.49,"return90d":-14.77623555173242,"avgDollarVolume":2007634416.9416156,"historyDays":277,"eligible":true,"volatility":28.672962466286684,"rsi14":47.502534156316024,"sma200":956.641100769043,"relativeVolume":1.8319992918452683,"high52":1152.0699462890625,"low52":773.7000122070312,"peSource":"https://finance.yahoo.com/quote/GS/","peFetchedAt":"2026-11-06T02:49:41.386080+00:00","peStatus":"reported","rank":54,"rankUniverse":918,"score":94.22028353326063,"estimatedMarketCap":267667293024.0,"strategyRank":706,"historyFile":"/data/history/GS.json"},{"ticker":"BEPC","companyName":"Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares","sector":"Utilities","price":31.270000457763672,"change":-0.28999900817871094,"changePercent":-0.9188815370280934,"marketCap":10899798805.0,"volume":3366500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":31.559999465942383,"volume":3951000},{"date":"2026-11-05T00:00:00Z","price":31.270000457763672,"volume":3366500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.911563380234904,"avgDollarVolume":60464282.88875156,"historyDays":277,"eligible":true,"volatility":30.668195238011542,"rsi14":70.18633669143159,"sma200":36.18389994621277,"relativeVolume":1.7024607836684107,"high52":44.43000030517578,"low52":27.969999313354492,"rank":874,"rankUniverse":918,"score":4.79825517993457,"estimatedMarketCap":10899798805.0,"strategyRank":707,"historyFile":"/data/history/BEPC.json"},{"ticker":"EVR","companyName":"Evercore Inc. Class A Common Stock","sector":"Financials","price":290.1300048828125,"change":-20.899993896484375,"changePercent":-6.7196071049451245,"marketCap":11961522691.0,"volume":624400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":311.0299987792969,"volume":527800},{"date":"2026-11-05T00:00:00Z","price":290.1300048828125,"volume":624400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-14.92786839858512,"avgDollarVolume":154387628.65445575,"historyDays":277,"eligible":true,"volatility":40.49793034157228,"rsi14":64.58451677757142,"sma200":314.3811502838135,"relativeVolume":1.119620656678355,"high52":383.1199951171875,"low52":247.9600067138672,"rank":828,"rankUniverse":918,"score":9.814612868047982,"estimatedMarketCap":11961522691.0,"strategyRank":708,"historyFile":"/data/history/EVR.json"},{"ticker":"MPWR","companyName":"Monolithic Power Systems Inc. Common Stock","sector":"Technology","price":1131.4300537109375,"change":-129.64990234375,"changePercent":-10.280862979486427,"marketCap":61500349440.0,"volume":2630500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1261.0799560546875,"volume":1233300},{"date":"2026-11-05T00:00:00Z","price":1131.4300537109375,"volume":2630500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.040581025840527,"avgDollarVolume":982809231.6884843,"historyDays":277,"eligible":true,"volatility":56.198622027763875,"rsi14":43.76247141448272,"sma200":1320.3008001708984,"relativeVolume":3.3968163845918915,"high52":1689.8900146484375,"low52":856.9600219726562,"rank":273,"rankUniverse":918,"score":70.3380588876772,"estimatedMarketCap":61500349440.0,"strategyRank":709,"historyFile":"/data/history/MPWR.json"},{"ticker":"NLY","companyName":"Annaly Capital Management Inc. Common Stock","sector":"Real Estate","price":18.850000381469727,"change":-0.07999992370605469,"changePercent":-0.4226092045237939,"marketCap":14914246060.0,"volume":15017300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":18.93000030517578,"volume":12386200},{"date":"2026-11-05T00:00:00Z","price":18.850000381469727,"volume":15017300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.090091289826423,"avgDollarVolume":207300972.2555312,"historyDays":277,"eligible":true,"volatility":24.783724588290312,"rsi14":58.51649200983647,"sma200":21.84074999809265,"relativeVolume":1.4488601723979773,"high52":24.399999618530273,"low52":17.719999313354492,"rank":724,"rankUniverse":918,"score":21.155943293347875,"estimatedMarketCap":14914246060.0,"strategyRank":710,"historyFile":"/data/history/NLY.json"},{"ticker":"MDB","companyName":"MongoDB Inc. Class A Common Stock","sector":"Technology","price":304.5899963378906,"change":-23.790008544921875,"changePercent":-7.2446580763684825,"marketCap":26453091258.0,"volume":2024100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":328.3800048828125,"volume":1532400},{"date":"2026-11-05T00:00:00Z","price":304.5899963378906,"volume":2024100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.245703099922858,"avgDollarVolume":832452487.0622908,"historyDays":277,"eligible":true,"volatility":80.53950381099897,"rsi14":42.20772918645038,"sma200":336.42329917907716,"relativeVolume":0.9125913086542032,"high52":472.2900085449219,"low52":225.9499969482422,"rank":511,"rankUniverse":918,"score":44.38386041439477,"estimatedMarketCap":26453091258.0,"strategyRank":711,"historyFile":"/data/history/MDB.json"},{"ticker":"AIT","companyName":"Applied Industrial Technologies Inc. Common Stock","sector":"Consumer Discretionary","price":280.8999938964844,"change":-17.3900146484375,"changePercent":-5.829901823821427,"marketCap":10892053981.0,"volume":355400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":298.2900085449219,"volume":661200},{"date":"2026-11-05T00:00:00Z","price":280.8999938964844,"volume":355400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.411947345596422,"avgDollarVolume":97581134.55965556,"historyDays":277,"eligible":true,"volatility":33.146875925631846,"rsi14":29.265643696984796,"sma200":309.7884009552002,"relativeVolume":1.1899363849428422,"high52":361.95001220703125,"low52":240.6300048828125,"rank":875,"rankUniverse":918,"score":4.689203925845147,"estimatedMarketCap":10892053981.0,"strategyRank":712,"historyFile":"/data/history/AIT.json"},{"ticker":"C","companyName":"Citigroup Inc. Common Stock","sector":"Financials","price":118.44999694824219,"change":-6.290000915527344,"changePercent":-5.042489196125166,"marketCap":209243464311.0,"volume":16984000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":124.73999786376953,"volume":16268700},{"date":"2026-11-05T00:00:00Z","price":118.44999694824219,"volume":16984000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":11.54,"return90d":-15.471353157163447,"avgDollarVolume":1221077034.5900762,"historyDays":277,"eligible":true,"volatility":25.8245786309741,"rsi14":38.558473663856404,"sma200":126.70284984588623,"relativeVolume":1.8068997404630864,"high52":145.6699981689453,"low52":97.62999725341797,"peSource":"https://finance.yahoo.com/quote/C/","peFetchedAt":"2026-11-06T02:49:44.749069+00:00","peStatus":"reported","rank":70,"rankUniverse":918,"score":92.47546346782988,"estimatedMarketCap":209243464311.0,"strategyRank":713,"historyFile":"/data/history/C.json"},{"ticker":"ARW","companyName":"Arrow Electronics Inc. Common Stock","sector":"Technology","price":177.07000732421875,"change":-25.55999755859375,"changePercent":-12.614122757079304,"marketCap":10314965862.0,"volume":1103500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":202.6300048828125,"volume":847100},{"date":"2026-11-05T00:00:00Z","price":177.07000732421875,"volume":1103500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.524065259950115,"avgDollarVolume":115497190.69955008,"historyDays":277,"eligible":true,"volatility":47.12415914459456,"rsi14":28.533852476595712,"sma200":192.687600479126,"relativeVolume":2.064031423405449,"high52":242.00999450683594,"low52":101.87000274658203,"rank":904,"rankUniverse":918,"score":1.5267175572519085,"estimatedMarketCap":10314965862.0,"strategyRank":714,"historyFile":"/data/history/ARW.json"},{"ticker":"VIK","companyName":"Viking Holdings Ltd Ordinary Shares","sector":"Consumer Discretionary","price":86.16000366210938,"change":-5.0099945068359375,"changePercent":-5.49522277882688,"marketCap":40642313176.0,"volume":6482000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":91.16999816894531,"volume":6637800},{"date":"2026-11-05T00:00:00Z","price":86.16000366210938,"volume":6482000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.52940817440257,"avgDollarVolume":345956516.7806353,"historyDays":277,"eligible":true,"volatility":39.82254602816551,"rsi14":54.545463750249965,"sma200":85.49395030975342,"relativeVolume":1.6173762816021595,"high52":108.26000213623047,"low52":57.18000030517578,"rank":377,"rankUniverse":918,"score":58.99672846237732,"estimatedMarketCap":40642313176.0,"strategyRank":715,"historyFile":"/data/history/VIK.json"},{"ticker":"FSLR","companyName":"First Solar Inc. Common Stock","sector":"Technology","price":195.75999450683594,"change":1.25,"changePercent":0.642640499358027,"marketCap":20906158681.0,"volume":6575100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":194.50999450683594,"volume":8777400},{"date":"2026-11-05T00:00:00Z","price":195.75999450683594,"volume":6575100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.64977897176092,"avgDollarVolume":457991697.05749995,"historyDays":277,"eligible":true,"volatility":46.38856661880017,"rsi14":75.9192557548852,"sma200":214.8465012359619,"relativeVolume":2.7711338178548686,"high52":318.25,"low52":168.14999389648438,"rank":591,"rankUniverse":918,"score":35.659760087241004,"estimatedMarketCap":20906158681.0,"strategyRank":716,"historyFile":"/data/history/FSLR.json"},{"ticker":"ALLY","companyName":"Ally Financial Inc. Common Stock","sector":"Financials","price":38.83000183105469,"change":-0.529998779296875,"changePercent":-1.3465415931865787,"marketCap":11808696160.0,"volume":4726000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":39.36000061035156,"volume":5689400},{"date":"2026-11-05T00:00:00Z","price":38.83000183105469,"volume":4726000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-15.733506319251077,"avgDollarVolume":151445143.88171,"historyDays":277,"eligible":true,"volatility":22.873563716013308,"rsi14":57.287709143371565,"sma200":41.82420009613037,"relativeVolume":1.243904517759202,"high52":47.25,"low52":35.959999084472656,"rank":838,"rankUniverse":918,"score":8.724100327153762,"estimatedMarketCap":11808696160.0,"strategyRank":717,"historyFile":"/data/history/ALLY.json"},{"ticker":"GE","companyName":"GE Aerospace Common Stock","sector":"Technology","price":314.7300109863281,"change":-14.720001220703125,"changePercent":-4.468053020272123,"marketCap":340437790373.0,"volume":6546500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":329.45001220703125,"volume":6487900},{"date":"2026-11-05T00:00:00Z","price":314.7300109863281,"volume":6546500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":35.97,"return90d":-16.058566987524202,"avgDollarVolume":1447463632.0961604,"historyDays":277,"eligible":true,"volatility":31.72454670323911,"rsi14":50.412023739005065,"sma200":322.7423002624512,"relativeVolume":1.448898367962947,"high52":381.2200012207031,"low52":273.25,"peSource":"https://finance.yahoo.com/quote/GE/","peFetchedAt":"2026-11-06T02:49:38.039006+00:00","peStatus":"reported","rank":37,"rankUniverse":918,"score":96.07415485278081,"estimatedMarketCap":340437790373.0,"strategyRank":718,"historyFile":"/data/history/GE.json"},{"ticker":"RBA","companyName":"RB Global Inc. Common Stock","sector":"Consumer Discretionary","price":94.77999877929688,"change":-0.30999755859375,"changePercent":-0.3260043858790529,"marketCap":17262306070.0,"volume":2164700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":95.08999633789062,"volume":1390500},{"date":"2026-11-05T00:00:00Z","price":94.77999877929688,"volume":2164700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-16.168405425467302,"avgDollarVolume":169293708.1351023,"historyDays":277,"eligible":true,"volatility":32.504838291292806,"rsi14":73.56116798477413,"sma200":99.40444961547851,"relativeVolume":1.0864067808762083,"high52":119.13999938964844,"low52":79.80999755859375,"rank":653,"rankUniverse":918,"score":28.898582333696837,"estimatedMarketCap":17262306070.0,"strategyRank":719,"historyFile":"/data/history/RBA.json"},{"ticker":"BCS","companyName":"Barclays PLC Common Stock","sector":"Financials","price":22.81999969482422,"change":-0.8800010681152344,"changePercent":-3.7130845560618075,"marketCap":79638362147.0,"volume":10241700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":23.700000762939453,"volume":6897500},{"date":"2026-11-05T00:00:00Z","price":22.81999969482422,"volume":10241700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-16.318301020316095,"avgDollarVolume":118480986.73863184,"historyDays":277,"eligible":true,"volatility":26.669027584450838,"rsi14":50.22025506342977,"sma200":24.801299962997437,"relativeVolume":2.0927705145819626,"high52":28.559999465942383,"low52":20.06999969482422,"rank":222,"rankUniverse":918,"score":75.89967284623773,"estimatedMarketCap":79638362147.0,"strategyRank":720,"historyFile":"/data/history/BCS.json"},{"ticker":"APH","companyName":"Amphenol Corporation Common Stock","sector":"Technology","price":71.63999938964844,"change":-7.370002746582031,"changePercent":-9.327936397058368,"marketCap":195096326464.0,"volume":26090900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":79.01000213623047,"volume":20161000},{"date":"2026-11-05T00:00:00Z","price":71.63999938964844,"volume":26090900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":31.01,"return90d":-16.804089093182096,"avgDollarVolume":1006049705.7513282,"historyDays":277,"eligible":true,"volatility":46.255163079384054,"rsi14":39.68424067726643,"sma200":75.45902486801147,"relativeVolume":2.0970309830433744,"high52":88.62000274658203,"low52":59.57500076293945,"peSource":"https://finance.yahoo.com/quote/APH/","peFetchedAt":"2026-11-06T02:49:46.919119+00:00","peStatus":"reported","rank":81,"rankUniverse":918,"score":91.27589967284624,"estimatedMarketCap":195096326464.0,"strategyRank":721,"historyFile":"/data/history/APH.json"},{"ticker":"AFRM","companyName":"Affirm Holdings Inc. Class A Common Stock","sector":"Financials","price":69.66000366210938,"change":-5.92999267578125,"changePercent":-7.844943726778242,"marketCap":25618919789.0,"volume":7296800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":75.58999633789062,"volume":6766600},{"date":"2026-11-05T00:00:00Z","price":69.66000366210938,"volume":7296800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-16.92307104381311,"avgDollarVolume":325778939.27760047,"historyDays":277,"eligible":true,"volatility":56.32220257710973,"rsi14":41.16212431553171,"sma200":66.5289999961853,"relativeVolume":1.6504969819173552,"high52":85.77999877929688,"low52":42.529998779296875,"rank":521,"rankUniverse":918,"score":43.293347873500544,"estimatedMarketCap":25618919789.0,"strategyRank":722,"historyFile":"/data/history/AFRM.json"},{"ticker":"EIX","companyName":"Edison International Common Stock","sector":"Utilities","price":60.880001068115234,"change":-0.5999984741210938,"changePercent":-0.9759246561296675,"marketCap":23656718347.0,"volume":3396900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":61.47999954223633,"volume":4011100},{"date":"2026-11-05T00:00:00Z","price":60.880001068115234,"volume":3396900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.17006657399288,"avgDollarVolume":305306547.5569286,"historyDays":277,"eligible":true,"volatility":63.48232461948433,"rsi14":77.16793830159375,"sma200":67.79940002441407,"relativeVolume":0.6490940938284336,"high52":80.37999725341797,"low52":51.470001220703125,"rank":551,"rankUniverse":918,"score":40.021810250817886,"estimatedMarketCap":23656718347.0,"strategyRank":723,"historyFile":"/data/history/EIX.json"},{"ticker":"NVO","companyName":"Novo Nordisk A/S Common Stock","sector":"Healthcare","price":40.29999923706055,"change":-1.8800010681152344,"changePercent":-4.457091167646443,"marketCap":186770109334.0,"volume":18460500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":42.18000030517578,"volume":26038300},{"date":"2026-11-05T00:00:00Z","price":40.29999923706055,"volume":18460500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":10.18,"return90d":-17.36723629526805,"avgDollarVolume":510613421.98230803,"historyDays":277,"eligible":true,"volatility":33.4208314040565,"rsi14":57.66421383290049,"sma200":43.8089998626709,"relativeVolume":1.5044438218031726,"high52":63.97999954223633,"low52":35.290000915527344,"peSource":"https://finance.yahoo.com/quote/NVO/","peFetchedAt":"2026-11-06T02:49:47.871456+00:00","peStatus":"reported","rank":86,"rankUniverse":918,"score":90.73064340239912,"estimatedMarketCap":186770109334.0,"strategyRank":724,"historyFile":"/data/history/NVO.json"},{"ticker":"FROG","companyName":"JFrog Ltd. Ordinary Shares","sector":"Technology","price":74.62000274658203,"change":-11.719993591308594,"changePercent":-13.574234524452056,"marketCap":10645835192.0,"volume":5197000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":86.33999633789062,"volume":1982700},{"date":"2026-11-05T00:00:00Z","price":74.62000274658203,"volume":5197000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.44661660532372,"avgDollarVolume":173880859.2969622,"historyDays":277,"eligible":true,"volatility":72.68265369829756,"rsi14":41.28754416809635,"sma200":72.32202514648438,"relativeVolume":2.7536901067292407,"high52":104.02999877929688,"low52":34.75,"rank":888,"rankUniverse":918,"score":3.271537622682661,"estimatedMarketCap":10645835192.0,"strategyRank":725,"historyFile":"/data/history/FROG.json"},{"ticker":"OC","companyName":"Owens Corning Inc Common Stock New","sector":"Industrials","price":124.26000213623047,"change":-3.5400009155273438,"changePercent":-2.7699537018740727,"marketCap":10102421687.0,"volume":2050700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":127.80000305175781,"volume":3503200},{"date":"2026-11-05T00:00:00Z","price":124.26000213623047,"volume":2050700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.479080472023313,"avgDollarVolume":138300623.86627197,"historyDays":277,"eligible":true,"volatility":40.50183944103662,"rsi14":62.48366286842382,"sma200":126.08294990539551,"relativeVolume":1.8749760537788587,"high52":158.9600067138672,"low52":98.27999877929688,"rank":914,"rankUniverse":918,"score":0.4362050163576881,"estimatedMarketCap":10102421687.0,"strategyRank":726,"historyFile":"/data/history/OC.json"},{"ticker":"CDNS","companyName":"Cadence Design Systems Inc. Common Stock","sector":"Technology","price":311.42999267578125,"change":-18.089996337890625,"changePercent":-5.489802422013335,"marketCap":90413368080.0,"volume":3313600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":329.5199890136719,"volume":2099400},{"date":"2026-11-05T00:00:00Z","price":311.42999267578125,"volume":3313600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.552224176581667,"avgDollarVolume":780554251.232135,"historyDays":277,"eligible":true,"volatility":42.44325859973847,"rsi14":46.499124933292364,"sma200":327.7146502685547,"relativeVolume":1.354486204155785,"high52":416.3900146484375,"low52":265.6600036621094,"rank":194,"rankUniverse":918,"score":78.95310796074155,"estimatedMarketCap":90413368080.0,"strategyRank":727,"historyFile":"/data/history/CDNS.json"},{"ticker":"SNX","companyName":"TD SYNNEX Corporation Common Stock","sector":"Technology","price":215.3699951171875,"change":-15.020004272460938,"changePercent":-6.519382053149913,"marketCap":18379940759.0,"volume":1025400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":230.38999938964844,"volume":1008200},{"date":"2026-11-05T00:00:00Z","price":215.3699951171875,"volume":1025400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.5932695284179,"avgDollarVolume":215051186.28038678,"historyDays":277,"eligible":true,"volatility":45.13060351464364,"rsi14":29.500905480008072,"sma200":227.75544960021972,"relativeVolume":1.2333672540098632,"high52":290.1400146484375,"low52":142.4199981689453,"rank":626,"rankUniverse":918,"score":31.84296619411123,"estimatedMarketCap":18379940759.0,"strategyRank":728,"historyFile":"/data/history/SNX.json"},{"ticker":"RBLX","companyName":"Roblox Corporation Class A Common Stock","sector":"Technology","price":47.650001525878906,"change":-1.6599998474121094,"changePercent":-3.366456704889198,"marketCap":35291825190.0,"volume":11407800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":49.310001373291016,"volume":9217100},{"date":"2026-11-05T00:00:00Z","price":47.650001525878906,"volume":11407800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-17.773941503806967,"avgDollarVolume":507346443.02195597,"historyDays":277,"eligible":true,"volatility":70.92990592000804,"rsi14":46.44727451024868,"sma200":51.612700061798094,"relativeVolume":1.0030008044198993,"high52":106.83999633789062,"low52":35.540000915527344,"rank":421,"rankUniverse":918,"score":54.19847328244275,"estimatedMarketCap":35291825190.0,"strategyRank":729,"historyFile":"/data/history/RBLX.json"},{"ticker":"CSCO","companyName":"Cisco Systems Inc. Common Stock (DE)","sector":"Communication Services","price":95.72000122070312,"change":-7.8899993896484375,"changePercent":-7.615094434098624,"marketCap":408491425912.0,"volume":37433700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":103.61000061035156,"volume":29518000},{"date":"2026-11-05T00:00:00Z","price":95.72000122070312,"volume":37433700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":28.74,"return90d":-18.195026516400002,"avgDollarVolume":2051120034.467497,"historyDays":277,"eligible":true,"volatility":37.11891033295525,"rsi14":30.659597485561804,"sma200":101.71524982452392,"relativeVolume":2.0084882345797257,"high52":130.0,"low52":71.04000091552734,"peSource":"https://finance.yahoo.com/quote/CSCO/","peFetchedAt":"2026-11-06T02:49:36.639506+00:00","peStatus":"reported","rank":30,"rankUniverse":918,"score":96.83751363140676,"estimatedMarketCap":408491425912.0,"strategyRank":730,"historyFile":"/data/history/CSCO.json"},{"ticker":"UAL","companyName":"United Airlines Holdings Inc. Common Stock","sector":"Consumer Discretionary","price":110.48999786376953,"change":-5.2700042724609375,"changePercent":-4.552526067042583,"marketCap":37609772850.0,"volume":6315500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":115.76000213623047,"volume":7895600},{"date":"2026-11-05T00:00:00Z","price":110.48999786376953,"volume":6315500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-18.234297438538015,"avgDollarVolume":461436889.7924151,"historyDays":277,"eligible":true,"volatility":42.74471698109404,"rsi14":66.87778294795619,"sma200":108.0219499206543,"relativeVolume":1.488231096029678,"high52":136.11000061035156,"low52":85.20999908447266,"rank":405,"rankUniverse":918,"score":55.9432933478735,"estimatedMarketCap":37609772850.0,"strategyRank":731,"historyFile":"/data/history/UAL.json"},{"ticker":"AGNC","companyName":"AGNC Investment Corp. Common Stock","sector":"Real Estate","price":8.819999694824219,"change":-0.05000019073486328,"changePercent":-0.5637000155576888,"marketCap":11298656045.0,"volume":26754300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":8.869999885559082,"volume":27711500},{"date":"2026-11-05T00:00:00Z","price":8.819999694824219,"volume":26754300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-18.25764850781788,"avgDollarVolume":278830434.42377967,"historyDays":277,"eligible":true,"volatility":24.764739858692568,"rsi14":52.55100079651111,"sma200":10.433499999046326,"relativeVolume":0.9136331675244757,"high52":12.170000076293945,"low52":8.4399995803833,"rank":860,"rankUniverse":918,"score":6.324972737186478,"estimatedMarketCap":11298656045.0,"strategyRank":732,"historyFile":"/data/history/AGNC.json"},{"ticker":"WMS","companyName":"Advanced Drainage Systems Inc. Common Stock","sector":"Consumer Discretionary","price":122.62999725341797,"change":-21.44001007080078,"changePercent":-14.881660984823608,"marketCap":10863647622.0,"volume":2726200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":144.07000732421875,"volume":1038200},{"date":"2026-11-05T00:00:00Z","price":122.62999725341797,"volume":2726200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-18.766566110550407,"avgDollarVolume":100003928.59251234,"historyDays":277,"eligible":true,"volatility":45.285795032415145,"rsi14":44.41996260668491,"sma200":143.0876498413086,"relativeVolume":3.6066980401050825,"high52":175.3800048828125,"low52":122.62999725341797,"rank":876,"rankUniverse":918,"score":4.580152671755725,"estimatedMarketCap":10863647622.0,"strategyRank":733,"historyFile":"/data/history/WMS.json"},{"ticker":"TT","companyName":"Trane Technologies plc","sector":"Industrials","price":392.42999267578125,"change":-18.050018310546875,"changePercent":-4.397295319490735,"marketCap":89852157932.0,"volume":2589000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":410.4800109863281,"volume":2377000},{"date":"2026-11-05T00:00:00Z","price":392.42999267578125,"volume":2589000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-19.016467136482117,"avgDollarVolume":554384494.3145268,"historyDays":277,"eligible":true,"volatility":28.11053570905481,"rsi14":27.236606700485893,"sma200":455.24980056762695,"relativeVolume":2.0858446157210433,"high52":503.4599914550781,"low52":376.42999267578125,"rank":197,"rankUniverse":918,"score":78.62595419847328,"estimatedMarketCap":89852157932.0,"strategyRank":734,"historyFile":"/data/history/TT.json"},{"ticker":"AA","companyName":"Alcoa Corporation Common Stock ","sector":"Industrials","price":38.41999816894531,"change":-2.160003662109375,"changePercent":-5.3228279069627575,"marketCap":10711897487.0,"volume":5686200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.58000183105469,"volume":7019100},{"date":"2026-11-05T00:00:00Z","price":38.41999816894531,"volume":5686200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-19.08172169469293,"avgDollarVolume":209395103.90724304,"historyDays":277,"eligible":true,"volatility":40.33133325026842,"rsi14":37.017985951325514,"sma200":55.95870008468628,"relativeVolume":1.2242955775331217,"high52":83.79000091552734,"low52":35.7400016784668,"rank":883,"rankUniverse":918,"score":3.816793893129771,"estimatedMarketCap":10711897487.0,"strategyRank":735,"historyFile":"/data/history/AA.json"},{"ticker":"UNM","companyName":"Unum Group Common Stock","sector":"Financials","price":73.94999694824219,"change":-0.8400039672851562,"changePercent":-1.1231500962727736,"marketCap":11839765422.0,"volume":6421300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":74.79000091552734,"volume":10117500},{"date":"2026-11-05T00:00:00Z","price":73.94999694824219,"volume":6421300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-19.091908409537538,"avgDollarVolume":165271797.3377773,"historyDays":277,"eligible":true,"volatility":45.61976082974753,"rsi14":16.2979267009933,"sma200":84.09624996185303,"relativeVolume":3.488353383179859,"high52":96.56999969482422,"low52":70.66000366210938,"rank":834,"rankUniverse":918,"score":9.16030534351145,"estimatedMarketCap":11839765422.0,"strategyRank":736,"historyFile":"/data/history/UNM.json"},{"ticker":"AMRZ","companyName":"Amrize Ltd Ordinary Shares","sector":"Industrials","price":42.650001525878906,"change":-1.5,"changePercent":-3.397508376349123,"marketCap":23505080133.0,"volume":4319600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":44.150001525878906,"volume":5328900},{"date":"2026-11-05T00:00:00Z","price":42.650001525878906,"volume":4319600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-19.116249011691,"avgDollarVolume":170102070.4447913,"historyDays":277,"eligible":true,"volatility":31.603111564275277,"rsi14":70.41420576273941,"sma200":50.336649894714355,"relativeVolume":1.0416348015405497,"high52":65.86000061035156,"low52":36.09000015258789,"rank":552,"rankUniverse":918,"score":39.91275899672846,"estimatedMarketCap":23505080133.0,"strategyRank":737,"historyFile":"/data/history/AMRZ.json"},{"ticker":"ORCL","companyName":"Oracle Corporation Common Stock","sector":"Technology","price":115.16000366210938,"change":-8.569999694824219,"changePercent":-6.92637150433244,"marketCap":374126855280.0,"volume":56591200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":123.7300033569336,"volume":111828100},{"date":"2026-11-05T00:00:00Z","price":115.16000366210938,"volume":56591200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.05,"return90d":-19.18596234237938,"avgDollarVolume":4652882700.0000725,"historyDays":277,"eligible":true,"volatility":60.25205370587003,"rsi14":40.7996675418505,"sma200":155.7123497390747,"relativeVolume":1.6986965724665735,"high52":250.30999755859375,"low52":114.98999786376953,"peSource":"https://finance.yahoo.com/quote/ORCL/","peFetchedAt":"2026-11-06T02:49:37.084597+00:00","peStatus":"reported","rank":32,"rankUniverse":918,"score":96.61941112322792,"estimatedMarketCap":374126855280.0,"strategyRank":738,"historyFile":"/data/history/ORCL.json"},{"ticker":"TSLA","companyName":"Tesla Inc. Common Stock","sector":"Industrials","price":343.69000244140625,"change":-41.5,"changePercent":-10.773903719454104,"marketCap":1522562833220.0,"volume":79133000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":385.19000244140625,"volume":47805800},{"date":"2026-11-05T00:00:00Z","price":343.69000244140625,"volume":79133000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":377.68,"return90d":-19.188805006806,"avgDollarVolume":13840443539.603098,"historyDays":277,"eligible":true,"volatility":46.00341486292374,"rsi14":46.396131847584805,"sma200":384.3207989501953,"relativeVolume":2.0952179581789303,"high52":489.8800048828125,"low52":298.32000732421875,"peSource":"https://finance.yahoo.com/quote/TSLA/","peFetchedAt":"2026-11-06T02:49:32.158266+00:00","peStatus":"reported","rank":11,"rankUniverse":918,"score":98.90948745910578,"estimatedMarketCap":1522562833220.0,"strategyRank":739,"historyFile":"/data/history/TSLA.json"},{"ticker":"SKYD","companyName":"Skydance Corporation Class B Common Stock","sector":"Industrials","price":8.149999618530273,"change":-0.24000072479248047,"changePercent":-2.8605567934629095,"marketCap":42303874150.0,"volume":16183900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":8.390000343322754,"volume":25715200},{"date":"2026-11-05T00:00:00Z","price":8.149999618530273,"volume":16183900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-19.862344568435653,"avgDollarVolume":212844740.1073244,"historyDays":277,"eligible":true,"volatility":74.56153962288924,"rsi14":72.96295223576519,"sma200":10.002550010681153,"relativeVolume":0.6942962923063797,"high52":16.739999771118164,"low52":6.800000190734863,"rank":368,"rankUniverse":918,"score":59.978189749182114,"estimatedMarketCap":42303874150.0,"strategyRank":740,"historyFile":"/data/history/SKYD.json"},{"ticker":"FDXF","companyName":"FedEx Freight Holding Company Inc. Common Stock","sector":"Consumer Discretionary","price":124.41000366210938,"change":-5.019989013671875,"changePercent":-3.8785361181676192,"marketCap":19352537458.0,"volume":1273900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":129.42999267578125,"volume":1796500},{"date":"2026-11-05T00:00:00Z","price":124.41000366210938,"volume":1273900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-20.132246100153573,"avgDollarVolume":191318390.78116038,"historyDays":114,"eligible":false,"volatility":45.91206824708293,"rsi14":63.33968995000912,"sma200":null,"relativeVolume":0.8169059530655972,"high52":188.4600067138672,"low52":107.94999694824219,"rank":607,"rankUniverse":918,"score":33.91494002181025,"estimatedMarketCap":19352537458.0,"strategyRank":741,"historyFile":"/data/history/FDXF.json"},{"ticker":"PCG","companyName":"Pacific Gas & Electric Co. Common Stock","sector":"Utilities","price":13.229999542236328,"change":-0.1700000762939453,"changePercent":-1.2686573218917085,"marketCap":35914322126.0,"volume":28964300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":13.399999618530273,"volume":28350400},{"date":"2026-11-05T00:00:00Z","price":13.229999542236328,"volume":28964300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-20.15691137056067,"avgDollarVolume":558797114.8204622,"historyDays":277,"eligible":true,"volatility":57.52363495796229,"rsi14":54.16665247507104,"sma200":16.199699997901917,"relativeVolume":0.7222216988973236,"high52":19.110000610351562,"low52":11.949999809265137,"rank":417,"rankUniverse":918,"score":54.63467829880044,"estimatedMarketCap":35914322126.0,"strategyRank":742,"historyFile":"/data/history/PCG.json"},{"ticker":"BURL","companyName":"Burlington Stores Inc. Common Stock","sector":"Consumer Discretionary","price":250.77000427246094,"change":-7.6100006103515625,"changePercent":-2.9452745826067495,"marketCap":16230190084.0,"volume":1564100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":258.3800048828125,"volume":1724200},{"date":"2026-11-05T00:00:00Z","price":250.77000427246094,"volume":1564100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-20.382892561014565,"avgDollarVolume":398517468.45586866,"historyDays":277,"eligible":true,"volatility":44.44341340273747,"rsi14":42.595587929264106,"sma200":306.32180053710937,"relativeVolume":1.0554015018363274,"high52":372.19000244140625,"low52":227.27999877929688,"rank":683,"rankUniverse":918,"score":25.627044711014175,"estimatedMarketCap":16230190084.0,"strategyRank":743,"historyFile":"/data/history/BURL.json"},{"ticker":"TSM","companyName":"Taiwan Semiconductor Manufacturing Company Ltd.","sector":"Technology","price":353.1000061035156,"change":-42.649993896484375,"changePercent":-10.777004143141976,"marketCap":2052559315758.0,"volume":42742100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":395.75,"volume":14516500},{"date":"2026-11-05T00:00:00Z","price":353.1000061035156,"volume":42742100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":22.88,"return90d":-20.514148668271126,"avgDollarVolume":4689817064.656382,"historyDays":277,"eligible":true,"volatility":38.9227292855297,"rsi14":31.937116712453218,"sma200":401.2372001647949,"relativeVolume":3.8731780688050743,"high52":485.79998779296875,"low52":275.05999755859375,"peSource":"https://finance.yahoo.com/quote/TSM/","peFetchedAt":"2026-11-06T02:49:31.271626+00:00","peStatus":"reported","rank":7,"rankUniverse":918,"score":99.34569247546347,"estimatedMarketCap":2052559315758.0002,"strategyRank":744,"historyFile":"/data/history/TSM.json"},{"ticker":"ETN","companyName":"Eaton Corporation PLC Ordinary Shares","sector":"Technology","price":327.0199890136719,"change":-26.05999755859375,"changePercent":-7.38076315556333,"marketCap":137171580000.0,"volume":6593500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":353.0799865722656,"volume":6029800},{"date":"2026-11-05T00:00:00Z","price":327.0199890136719,"volume":6593500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-20.68589387838,"avgDollarVolume":926877137.8538102,"historyDays":277,"eligible":true,"volatility":49.23921338359424,"rsi14":33.54174157388597,"sma200":397.35990051269533,"relativeVolume":2.8752358591780545,"high52":459.9599914550781,"low52":315.82000732421875,"rank":119,"rankUniverse":918,"score":87.1319520174482,"estimatedMarketCap":137171580000.0,"strategyRank":745,"historyFile":"/data/history/ETN.json"},{"ticker":"SBS","companyName":"Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)","sector":"Utilities","price":4.559999942779541,"change":-0.059999942779541016,"changePercent":-1.298700092333016,"marketCap":16283347196.0,"volume":14011800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":4.619999885559082,"volume":12285800},{"date":"2026-11-05T00:00:00Z","price":4.559999942779541,"volume":14011800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-20.695653169051464,"avgDollarVolume":61660752.877851516,"historyDays":277,"eligible":true,"volatility":76.42060118032073,"rsi14":18.283574720298503,"sma200":5.6790400004386905,"relativeVolume":1.1933096296312318,"high52":7.081999778747559,"low52":4.420000076293945,"rank":681,"rankUniverse":918,"score":25.84514721919302,"estimatedMarketCap":16283347196.000002,"strategyRank":746,"historyFile":"/data/history/SBS.json"},{"ticker":"AVGO","companyName":"Broadcom Inc. Common Stock","sector":"Technology","price":291.5299987792969,"change":-33.95001220703125,"changePercent":-10.430751831471863,"marketCap":1553721048460.0,"volume":53594200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":325.4800109863281,"volume":23881800},{"date":"2026-11-05T00:00:00Z","price":291.5299987792969,"volume":53594200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":37.23,"return90d":-21.0673088022152,"avgDollarVolume":8413597541.176981,"historyDays":277,"eligible":true,"volatility":43.590906377218566,"rsi14":36.298038736344665,"sma200":367.25070037841795,"relativeVolume":2.2561001579534565,"high52":481.57000732421875,"low52":291.5299987792969,"peSource":"https://finance.yahoo.com/quote/AVGO/","peFetchedAt":"2026-11-06T02:49:32.041560+00:00","peStatus":"reported","rank":10,"rankUniverse":918,"score":99.0185387131952,"estimatedMarketCap":1553721048460.0,"strategyRank":747,"historyFile":"/data/history/AVGO.json"},{"ticker":"ROK","companyName":"Rockwell Automation Inc. Common Stock","sector":"Industrials","price":381.04998779296875,"change":-62.83001708984375,"changePercent":-14.154730197056598,"marketCap":49392282258.0,"volume":2808200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":443.8800048828125,"volume":1251600},{"date":"2026-11-05T00:00:00Z","price":381.04998779296875,"volume":2808200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-21.078252348169645,"avgDollarVolume":336041370.1803056,"historyDays":277,"eligible":true,"volatility":37.93857762864729,"rsi14":34.806289969903204,"sma200":427.3216000366211,"relativeVolume":3.5867022667696555,"high52":495.0799865722656,"low52":348.510009765625,"rank":326,"rankUniverse":918,"score":64.55834242093785,"estimatedMarketCap":49392282258.0,"strategyRank":748,"historyFile":"/data/history/ROK.json"},{"ticker":"BA","companyName":"Boeing Company (The) Common Stock","sector":"Industrials","price":172.5,"change":-4.5,"changePercent":-2.5423728813559365,"marketCap":140263639380.0,"volume":11235700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":177.0,"volume":8159600},{"date":"2026-11-05T00:00:00Z","price":172.5,"volume":11235700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-21.081526875761913,"avgDollarVolume":1511658776.937624,"historyDays":277,"eligible":true,"volatility":35.13869892157537,"rsi14":32.78909789209108,"sma200":215.50699996948242,"relativeVolume":1.4268107730246251,"high52":252.14999389648438,"low52":167.13999938964844,"rank":114,"rankUniverse":918,"score":87.67720828789531,"estimatedMarketCap":140263639380.0,"strategyRank":749,"historyFile":"/data/history/BA.json"},{"ticker":"FLUT","companyName":"Flutter Entertainment plc Ordinary Shares","sector":"Technology","price":82.97000122070312,"change":1.1800003051757812,"changePercent":1.4427195157932449,"marketCap":14328063314.0,"volume":3823100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":81.79000091552734,"volume":7337300},{"date":"2026-11-05T00:00:00Z","price":82.97000122070312,"volume":3823100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-21.273363980252036,"avgDollarVolume":251764069.1743881,"historyDays":277,"eligible":true,"volatility":51.19842496200445,"rsi14":63.35628418050709,"sma200":104.5977997970581,"relativeVolume":1.3328624008260965,"high52":234.4499969482422,"low52":74.26000213623047,"rank":740,"rankUniverse":918,"score":19.41112322791712,"estimatedMarketCap":14328063314.0,"strategyRank":750,"historyFile":"/data/history/FLUT.json"},{"ticker":"GOOG","companyName":"Alphabet Inc. Class C Capital Stock","sector":"Technology","price":281.739990234375,"change":-5.55999755859375,"changePercent":-1.9352585432757974,"marketCap":3532066200000.0,"volume":40827900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":287.29998779296875,"volume":31709200},{"date":"2026-11-05T00:00:00Z","price":281.739990234375,"volume":40827900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.71,"return90d":-21.277493446936813,"avgDollarVolume":6226717612.497578,"historyDays":277,"eligible":true,"volatility":34.30793873050811,"rsi14":21.142370780766683,"sma200":337.75869903564455,"relativeVolume":2.1366319789838744,"high52":399.0400085449219,"low52":273.1400146484375,"peSource":"https://finance.yahoo.com/quote/GOOG/","peFetchedAt":"2026-11-06T02:49:30.863601+00:00","peStatus":"reported","rank":5,"rankUniverse":918,"score":99.56379498364231,"estimatedMarketCap":3532066200000.0,"strategyRank":751,"historyFile":"/data/history/GOOG.json"},{"ticker":"DTM","companyName":"DT Midstream Inc. Common Stock ","sector":"Utilities","price":112.87999725341797,"change":-4.700004577636719,"changePercent":-3.9972822796770613,"marketCap":11994958504.0,"volume":1246500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":117.58000183105469,"volume":1424900},{"date":"2026-11-05T00:00:00Z","price":112.87999725341797,"volume":1246500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-21.491168304508466,"avgDollarVolume":124511192.43302119,"historyDays":277,"eligible":true,"volatility":27.521167506619655,"rsi14":33.46612493181357,"sma200":134.8513502883911,"relativeVolume":1.2635620996535761,"high52":151.1199951171875,"low52":110.55000305175781,"rank":826,"rankUniverse":918,"score":10.032715376226827,"estimatedMarketCap":11994958504.0,"strategyRank":752,"historyFile":"/data/history/DTM.json"},{"ticker":"SPCX","companyName":"Space Exploration Technologies Corp. Class A Common Stock","sector":"Technology","price":123.62000274658203,"change":-12.299995422363281,"changePercent":-9.049437601576981,"marketCap":1845938179327.0,"volume":169197900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":135.9199981689453,"volume":135443400},{"date":"2026-11-05T00:00:00Z","price":123.62000274658203,"volume":169197900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":537.48,"return90d":-21.531034648416814,"avgDollarVolume":14398950324.198124,"historyDays":102,"eligible":false,"volatility":58.56876119395462,"rsi14":34.291333609501635,"sma200":null,"relativeVolume":1.7321805740547829,"high52":211.38999938964844,"low52":108.2699966430664,"peSource":"https://finance.yahoo.com/quote/SPCX/","peFetchedAt":"2026-11-06T02:49:31.564139+00:00","peStatus":"reported","rank":8,"rankUniverse":918,"score":99.23664122137404,"estimatedMarketCap":1845938179327.0,"strategyRank":753,"historyFile":"/data/history/SPCX.json"},{"ticker":"ODFL","companyName":"Old Dominion Freight Line Inc. Common Stock","sector":"Industrials","price":170.55999755859375,"change":-8.830001831054688,"changePercent":-4.922237505489512,"marketCap":37197704421.0,"volume":2704600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":179.38999938964844,"volume":1902800},{"date":"2026-11-05T00:00:00Z","price":170.55999755859375,"volume":2704600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-21.747113091944005,"avgDollarVolume":338658033.6053273,"historyDays":277,"eligible":true,"volatility":31.870574830096587,"rsi14":31.524532691088197,"sma200":201.73594985961915,"relativeVolume":1.476522408262088,"high52":248.72999572753906,"low52":126.29000091552734,"rank":409,"rankUniverse":918,"score":55.50708833151581,"estimatedMarketCap":37197704421.0,"strategyRank":754,"historyFile":"/data/history/ODFL.json"},{"ticker":"GOOGL","companyName":"Alphabet Inc. Class A Common Stock","sector":"Technology","price":282.57000732421875,"change":-6.3599853515625,"changePercent":-2.2012201961667865,"marketCap":3552105420000.0,"volume":53043900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":288.92999267578125,"volume":51550300},{"date":"2026-11-05T00:00:00Z","price":282.57000732421875,"volume":53043900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":14.76,"return90d":-21.77126491270921,"avgDollarVolume":9484201120.87877,"historyDays":277,"eligible":true,"volatility":35.59543172740188,"rsi14":21.350994503161303,"sma200":339.7418992614746,"relativeVolume":1.8388020712679853,"high52":402.6199951171875,"low52":273.5,"peSource":"https://finance.yahoo.com/quote/GOOGL/","peFetchedAt":"2026-11-06T02:49:30.689414+00:00","peStatus":"reported","rank":4,"rankUniverse":918,"score":99.67284623773173,"estimatedMarketCap":3552105420000.0,"strategyRank":755,"historyFile":"/data/history/GOOGL.json"},{"ticker":"IBKR","companyName":"Interactive Brokers Group Inc. Class A Common Stock","sector":"Financials","price":72.7300033569336,"change":-5.149993896484375,"changePercent":-6.612729941073992,"marketCap":35285727957.0,"volume":11116400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.87999725341797,"volume":7454700},{"date":"2026-11-05T00:00:00Z","price":72.7300033569336,"volume":11116400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.00535833036612,"avgDollarVolume":369304243.64435107,"historyDays":277,"eligible":true,"volatility":41.552794266606206,"rsi14":33.69351868714462,"sma200":83.02244989395142,"relativeVolume":2.6157651861632094,"high52":98.19000244140625,"low52":61.04999923706055,"rank":422,"rankUniverse":918,"score":54.089422028353326,"estimatedMarketCap":35285727957.0,"strategyRank":756,"historyFile":"/data/history/IBKR.json"},{"ticker":"ULS","companyName":"UL Solutions Inc. Class A Common Stock","sector":"Healthcare","price":76.1500015258789,"change":-3.5800018310546875,"changePercent":-4.490156378180254,"marketCap":16097721964.0,"volume":1045100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":79.7300033569336,"volume":1406000},{"date":"2026-11-05T00:00:00Z","price":76.1500015258789,"volume":1045100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.03337467647133,"avgDollarVolume":63359752.333553255,"historyDays":277,"eligible":true,"volatility":32.36490574957929,"rsi14":58.11430058694047,"sma200":82.66659992218018,"relativeVolume":1.1738363044141007,"high52":104.88999938964844,"low52":64.02999877929688,"rank":685,"rankUniverse":918,"score":25.408942202835334,"estimatedMarketCap":16097721964.000002,"strategyRank":757,"historyFile":"/data/history/ULS.json"},{"ticker":"SYM","companyName":"Symbotic Inc. Class A Common Stock","sector":"Industrials","price":35.040000915527344,"change":-2.4699974060058594,"changePercent":-6.584904069664854,"marketCap":22686112067.0,"volume":2856100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":37.5099983215332,"volume":1522800},{"date":"2026-11-05T00:00:00Z","price":35.040000915527344,"volume":2856100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.064053316164934,"avgDollarVolume":66891899.19397869,"historyDays":277,"eligible":true,"volatility":47.91753073846553,"rsi14":36.13382361908598,"sma200":47.521849918365476,"relativeVolume":1.7496154302416713,"high52":87.30000305175781,"low52":35.040000915527344,"rank":563,"rankUniverse":918,"score":38.71319520174482,"estimatedMarketCap":22686112067.0,"strategyRank":758,"historyFile":"/data/history/SYM.json"},{"ticker":"KEYS","companyName":"Keysight Technologies Inc. Common Stock","sector":"Industrials","price":260.6099853515625,"change":-25.25,"changePercent":-8.832995625094743,"marketCap":48666162806.0,"volume":2106300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":285.8599853515625,"volume":2164000},{"date":"2026-11-05T00:00:00Z","price":260.6099853515625,"volume":2106300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.345059412431144,"avgDollarVolume":437306308.82427883,"historyDays":277,"eligible":true,"volatility":49.12076318953119,"rsi14":27.3398360968217,"sma200":318.18494911193847,"relativeVolume":1.6105693198189615,"high52":388.0299987792969,"low52":169.6699981689453,"rank":331,"rankUniverse":918,"score":64.01308615049074,"estimatedMarketCap":48666162806.0,"strategyRank":759,"historyFile":"/data/history/KEYS.json"},{"ticker":"CVS","companyName":"CVS Health Corporation Common Stock","sector":"Consumer Staples","price":81.33000183105469,"change":1.3700027465820312,"changePercent":1.7133601329018422,"marketCap":102266470705.0,"volume":19921700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":79.95999908447266,"volume":34289800},{"date":"2026-11-05T00:00:00Z","price":81.33000183105469,"volume":19921700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.40243896047477,"avgDollarVolume":769615632.1817428,"historyDays":277,"eligible":true,"volatility":36.94126992466399,"rsi14":29.701900747775355,"sma200":88.88655025482177,"relativeVolume":2.329463784250103,"high52":110.5999984741211,"low52":70.08000183105469,"rank":166,"rankUniverse":918,"score":82.00654307524536,"estimatedMarketCap":102266470705.0,"strategyRank":760,"historyFile":"/data/history/CVS.json"},{"ticker":"RIVN","companyName":"Rivian Automotive Inc. Class A Common Stock","sector":"Industrials","price":13.289999961853027,"change":-0.7700004577636719,"changePercent":-5.476532253081279,"marketCap":20522097450.0,"volume":44644600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":14.0600004196167,"volume":42049300},{"date":"2026-11-05T00:00:00Z","price":13.289999961853027,"volume":44644600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.642609279528493,"avgDollarVolume":364989791.61648977,"historyDays":277,"eligible":true,"volatility":45.000020367956736,"rsi14":58.10055776629224,"sma200":15.399799971580505,"relativeVolume":1.7561725885928727,"high52":22.450000762939453,"low52":11.430000305175781,"rank":594,"rankUniverse":918,"score":35.33260632497274,"estimatedMarketCap":20522097450.0,"strategyRank":761,"historyFile":"/data/history/RIVN.json"},{"ticker":"FTNT","companyName":"Fortinet Inc. Common Stock","sector":"Technology","price":122.51000213623047,"change":-6.879997253417969,"changePercent":-5.317255804831844,"marketCap":95064093388.0,"volume":7535500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":129.38999938964844,"volume":5777700},{"date":"2026-11-05T00:00:00Z","price":122.51000213623047,"volume":7535500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-22.939989037244104,"avgDollarVolume":760424509.8724123,"historyDays":277,"eligible":true,"volatility":66.48454605359076,"rsi14":23.511368965313054,"sma200":129.40079998016358,"relativeVolume":1.6116215903346804,"high52":194.75,"low52":75.2300033569336,"rank":183,"rankUniverse":918,"score":80.1526717557252,"estimatedMarketCap":95064093388.0,"strategyRank":762,"historyFile":"/data/history/FTNT.json"},{"ticker":"KNX","companyName":"Knight-Swift Transportation Holdings Inc.","sector":"Industrials","price":59.470001220703125,"change":-2.8899993896484375,"changePercent":-4.634379989356042,"marketCap":10150773720.0,"volume":4006300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":62.36000061035156,"volume":5026300},{"date":"2026-11-05T00:00:00Z","price":59.470001220703125,"volume":4006300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-23.135583417915385,"avgDollarVolume":227527662.0450277,"historyDays":277,"eligible":true,"volatility":32.81726750682661,"rsi14":32.50329098836643,"sma200":66.09794994354247,"relativeVolume":1.1595759685495612,"high52":82.44999694824219,"low52":41.68000030517578,"rank":911,"rankUniverse":918,"score":0.7633587786259542,"estimatedMarketCap":10150773720.0,"strategyRank":763,"historyFile":"/data/history/KNX.json"},{"ticker":"VALE","companyName":"VALE S.A.  American Depositary Shares Each Representing one common share","sector":"Materials","price":11.449999809265137,"change":0.01999950408935547,"changePercent":0.1749737843865118,"marketCap":48800549055.0,"volume":39049200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":11.430000305175781,"volume":39412900},{"date":"2026-11-05T00:00:00Z","price":11.449999809265137,"volume":39049200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-23.154361728805483,"avgDollarVolume":447006788.92864954,"historyDays":277,"eligible":true,"volatility":32.449657683987574,"rsi14":26.801139352457767,"sma200":15.185549998283387,"relativeVolume":1.1889986122628062,"high52":17.81999969482422,"low52":10.979999542236328,"rank":329,"rankUniverse":918,"score":64.23118865866958,"estimatedMarketCap":48800549055.0,"strategyRank":764,"historyFile":"/data/history/VALE.json"},{"ticker":"STLA","companyName":"Stellantis N.V. Common Shares","sector":"Industrials","price":4.440000057220459,"change":-0.21000003814697266,"changePercent":-4.516129760001197,"marketCap":13473296861.0,"volume":43806800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":4.650000095367432,"volume":56603000},{"date":"2026-11-05T00:00:00Z","price":4.440000057220459,"volume":43806800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-23.58003268591541,"avgDollarVolume":135605263.25777674,"historyDays":277,"eligible":true,"volatility":52.867131008559674,"rsi14":51.85185652397797,"sma200":6.466049993038178,"relativeVolume":1.531010804560144,"high52":12.119999885559082,"low52":4.059999942779541,"rank":774,"rankUniverse":918,"score":15.703380588876772,"estimatedMarketCap":13473296861.0,"strategyRank":765,"historyFile":"/data/history/STLA.json"},{"ticker":"WSO","companyName":"Watsco Inc. Common Stock","sector":"Consumer Discretionary","price":311.1400146484375,"change":-8.379974365234375,"changePercent":-2.6226760933181548,"marketCap":13305110593.0,"volume":411100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":319.5199890136719,"volume":674400},{"date":"2026-11-05T00:00:00Z","price":311.1400146484375,"volume":411100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-23.66909906885524,"avgDollarVolume":171335262.0674739,"historyDays":277,"eligible":true,"volatility":34.4078472100485,"rsi14":56.43866255224204,"sma200":364.8259503173828,"relativeVolume":0.7369039523588676,"high52":456.8599853515625,"low52":279.8999938964844,"rank":777,"rankUniverse":918,"score":15.376226826608505,"estimatedMarketCap":13305110593.0,"strategyRank":766,"historyFile":"/data/history/WSO.json"},{"ticker":"SQM","companyName":"Sociedad Quimica y Minera S.A. Common Stock","sector":"Industrials","price":56.36000061035156,"change":-1.2000007629394531,"changePercent":-2.084782373713212,"marketCap":16441312228.0,"volume":798000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":57.560001373291016,"volume":1292500},{"date":"2026-11-05T00:00:00Z","price":56.36000061035156,"volume":798000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-24.063595144983164,"avgDollarVolume":65568194.6789575,"historyDays":277,"eligible":true,"volatility":39.57475803421459,"rsi14":40.29322262351339,"sma200":75.12225009918212,"relativeVolume":0.8254684452150612,"high52":95.30999755859375,"low52":46.27000045776367,"rank":679,"rankUniverse":918,"score":26.063249727371865,"estimatedMarketCap":16441312228.000002,"strategyRank":767,"historyFile":"/data/history/SQM.json"},{"ticker":"ENTG","companyName":"Entegris Inc. Common Stock","sector":"Industrials","price":124.75,"change":-18.1199951171875,"changePercent":-12.682855558527017,"marketCap":21830536000.0,"volume":9101000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":142.8699951171875,"volume":2780500},{"date":"2026-11-05T00:00:00Z","price":124.75,"volume":9101000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-24.480901897044603,"avgDollarVolume":367708228.8055662,"historyDays":277,"eligible":true,"volatility":70.73449837655022,"rsi14":43.06807904568397,"sma200":138.75795009613037,"relativeVolume":3.617030537933958,"high52":184.0,"low52":68.80000305175781,"rank":576,"rankUniverse":918,"score":37.29552889858233,"estimatedMarketCap":21830536000.0,"strategyRank":768,"historyFile":"/data/history/ENTG.json"},{"ticker":"JBHT","companyName":"J.B. Hunt Transport Services Inc. Common Stock","sector":"Industrials","price":218.99000549316406,"change":-8.069992065429688,"changePercent":-3.554123206289206,"marketCap":21166243017.0,"volume":1021000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":227.05999755859375,"volume":1141700},{"date":"2026-11-05T00:00:00Z","price":218.99000549316406,"volume":1021000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-24.504429977693874,"avgDollarVolume":241313493.20540655,"historyDays":277,"eligible":true,"volatility":41.45180262839974,"rsi14":40.47109487572414,"sma200":246.49344955444337,"relativeVolume":1.0288799136241853,"high52":298.4100036621094,"low52":158.9199981689453,"rank":585,"rankUniverse":918,"score":36.31406761177754,"estimatedMarketCap":21166243017.0,"strategyRank":769,"historyFile":"/data/history/JBHT.json"},{"ticker":"HWM","companyName":"Howmet Aerospace Inc. Common Stock","sector":"Industrials","price":200.89999389648438,"change":-12.660003662109375,"changePercent":-5.928078201366294,"marketCap":84924374244.0,"volume":4749200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":213.55999755859375,"volume":6041400},{"date":"2026-11-05T00:00:00Z","price":200.89999389648438,"volume":4749200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-24.871922835641147,"avgDollarVolume":802706276.0466318,"historyDays":277,"eligible":true,"volatility":48.292629506886556,"rsi14":41.09709973270706,"sma200":248.47745063781738,"relativeVolume":1.3565734504800153,"high52":292.6499938964844,"low52":185.91000366210938,"rank":213,"rankUniverse":918,"score":76.88113413304254,"estimatedMarketCap":84924374244.0,"strategyRank":770,"historyFile":"/data/history/HWM.json"},{"ticker":"RBC","companyName":"RBC Bearings Incorporated Common Stock","sector":"Industrials","price":464.7900085449219,"change":-12.259979248046875,"changePercent":-2.5699569357011454,"marketCap":15104304625.0,"volume":860700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":477.04998779296875,"volume":584200},{"date":"2026-11-05T00:00:00Z","price":464.7900085449219,"volume":860700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-25.090652168353046,"avgDollarVolume":155069320.3246586,"historyDays":277,"eligible":true,"volatility":33.38969844778825,"rsi14":40.50661766903718,"sma200":551.7328009033204,"relativeVolume":2.7556256860592754,"high52":648.8900146484375,"low52":423.3900146484375,"rank":717,"rankUniverse":918,"score":21.919302071973828,"estimatedMarketCap":15104304625.0,"strategyRank":771,"historyFile":"/data/history/RBC.json"},{"ticker":"AMD","companyName":"Advanced Micro Devices Inc. Common Stock","sector":"Technology","price":404.3999938964844,"change":-84.3800048828125,"changePercent":-17.263391524519676,"marketCap":797921151029.0,"volume":70453900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":488.7799987792969,"volume":50984800},{"date":"2026-11-05T00:00:00Z","price":404.3999938964844,"volume":70453900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":86.41,"return90d":-25.232955508476962,"avgDollarVolume":11635854539.240616,"historyDays":277,"eligible":true,"volatility":70.62120627574518,"rsi14":32.910033070988334,"sma200":415.0009497833252,"relativeVolume":3.208192804001969,"high52":649.4199829101562,"low52":190.9499969482422,"peSource":"https://finance.yahoo.com/quote/AMD/","peFetchedAt":"2026-11-06T02:49:34.092730+00:00","peStatus":"reported","rank":19,"rankUniverse":918,"score":98.0370774263904,"estimatedMarketCap":797921151029.0,"strategyRank":772,"historyFile":"/data/history/AMD.json"},{"ticker":"DELL","companyName":"Dell Technologies Inc. Class C Common Stock ","sector":"Technology","price":316.9100036621094,"change":-55.449981689453125,"changePercent":-14.891498515099633,"marketCap":236751235590.0,"volume":14117600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":372.3599853515625,"volume":10771200},{"date":"2026-11-05T00:00:00Z","price":316.9100036621094,"volume":14117600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":18.42,"return90d":-25.476777504501026,"avgDollarVolume":3896195263.5283456,"historyDays":277,"eligible":true,"volatility":84.41654557264104,"rsi14":29.7232246323522,"sma200":336.4023997116089,"relativeVolume":1.8038437676638144,"high52":588.4000244140625,"low52":111.06999969482422,"peSource":"https://finance.yahoo.com/quote/DELL/","peFetchedAt":"2026-11-06T02:49:43.558316+00:00","peStatus":"reported","rank":64,"rankUniverse":918,"score":93.12977099236642,"estimatedMarketCap":236751235590.0,"strategyRank":773,"historyFile":"/data/history/DELL.json"},{"ticker":"EME","companyName":"EMCOR Group Inc. Common Stock","sector":"Industrials","price":595.3200073242188,"change":-43.92999267578125,"changePercent":-6.872114614905167,"marketCap":27987646057.0,"volume":1128000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":639.25,"volume":873500},{"date":"2026-11-05T00:00:00Z","price":595.3200073242188,"volume":1128000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-25.985603586180538,"avgDollarVolume":293109560.617017,"historyDays":277,"eligible":true,"volatility":43.4584994812121,"rsi14":26.199995308880332,"sma200":781.2133486938477,"relativeVolume":2.8321151592925293,"high52":943.75,"low52":581.5800170898438,"rank":492,"rankUniverse":918,"score":46.455834242093786,"estimatedMarketCap":27987646057.0,"strategyRank":774,"historyFile":"/data/history/EME.json"},{"ticker":"SE","companyName":"Sea Limited American Depositary Shares each representing one Class A Ordinary Share","sector":"Consumer Discretionary","price":75.62999725341797,"change":-4.560005187988281,"changePercent":-5.68650087187641,"marketCap":49115133819.0,"volume":9942800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.19000244140625,"volume":9084900},{"date":"2026-11-05T00:00:00Z","price":75.62999725341797,"volume":9942800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.09205912232664,"avgDollarVolume":521396064.9498471,"historyDays":277,"eligible":true,"volatility":50.26860806253348,"rsi14":24.174268180090152,"sma200":97.69545013427734,"relativeVolume":1.8490707952585113,"high52":157.75999450683594,"low52":74.01000213623047,"rank":327,"rankUniverse":918,"score":64.44929116684843,"estimatedMarketCap":49115133819.0,"strategyRank":775,"historyFile":"/data/history/SE.json"},{"ticker":"BWA","companyName":"BorgWarner Inc. Common Stock","sector":"Consumer Discretionary","price":47.529998779296875,"change":-2.8700027465820312,"changePercent":-5.694449721610361,"marketCap":10121028624.0,"volume":4324500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":50.400001525878906,"volume":4017800},{"date":"2026-11-05T00:00:00Z","price":47.529998779296875,"volume":4324500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.14978507061695,"avgDollarVolume":153430294.83387053,"historyDays":277,"eligible":true,"volatility":35.03526905202913,"rsi14":11.200576840319187,"sma200":60.671000156402584,"relativeVolume":1.7033914836521786,"high52":77.02999877929688,"low52":40.959999084472656,"rank":913,"rankUniverse":918,"score":0.5452562704471101,"estimatedMarketCap":10121028624.0,"strategyRank":776,"historyFile":"/data/history/BWA.json"},{"ticker":"CARR","companyName":"Carrier Global Corporation Common Stock ","sector":"Industrials","price":53.209999084472656,"change":-2.450000762939453,"changePercent":-4.401726140237072,"marketCap":45538797066.0,"volume":7537500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":55.65999984741211,"volume":7610900},{"date":"2026-11-05T00:00:00Z","price":53.209999084472656,"volume":7537500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.169003316515916,"avgDollarVolume":344584129.25555515,"historyDays":277,"eligible":true,"volatility":23.53738716398757,"rsi14":42.535441057349004,"sma200":61.78419994354248,"relativeVolume":1.2408600526486053,"high52":76.0,"low52":50.36000061035156,"rank":351,"rankUniverse":918,"score":61.83206106870229,"estimatedMarketCap":45538797066.0,"strategyRank":777,"historyFile":"/data/history/CARR.json"},{"ticker":"VST","companyName":"Vistra Corp. Common Stock","sector":"Utilities","price":112.88999938964844,"change":-7.400001525878906,"changePercent":-6.151801038787497,"marketCap":40373557607.0,"volume":15275600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":120.29000091552734,"volume":20441400},{"date":"2026-11-05T00:00:00Z","price":112.88999938964844,"volume":15275600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.29276789605055,"avgDollarVolume":846574392.3659309,"historyDays":277,"eligible":true,"volatility":57.258357419887375,"rsi14":23.902891659546455,"sma200":152.82339992523194,"relativeVolume":2.586597659393416,"high52":191.0,"low52":112.88999938964844,"rank":381,"rankUniverse":918,"score":58.56052344601963,"estimatedMarketCap":40373557607.0,"strategyRank":778,"historyFile":"/data/history/VST.json"},{"ticker":"PWR","companyName":"Quanta Services Inc. Common Stock","sector":"Industrials","price":509.05999755859375,"change":-71.3800048828125,"changePercent":-12.297568152191252,"marketCap":87459042044.0,"volume":4907100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":580.4400024414062,"volume":3330900},{"date":"2026-11-05T00:00:00Z","price":509.05999755859375,"volume":4907100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.372580332202855,"avgDollarVolume":728969100.4431347,"historyDays":277,"eligible":true,"volatility":56.51242490694597,"rsi14":33.97369364759403,"sma200":628.8162010192871,"relativeVolume":4.2084619206763,"high52":785.239990234375,"low52":413.1700134277344,"rank":206,"rankUniverse":918,"score":77.64449291166848,"estimatedMarketCap":87459042044.0,"strategyRank":779,"historyFile":"/data/history/PWR.json"},{"ticker":"ASML","companyName":"ASML Holding N.V. New York Registry Shares","sector":"Technology","price":1356.6500244140625,"change":-139.6500244140625,"changePercent":-9.333022779985466,"marketCap":576700452140.0,"volume":4000400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1496.300048828125,"volume":1974900},{"date":"2026-11-05T00:00:00Z","price":1356.6500244140625,"volume":4000400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":33.38,"return90d":-26.3906374435495,"avgDollarVolume":2390350983.8597856,"historyDays":277,"eligible":true,"volatility":43.79011648827612,"rsi14":28.74389160878971,"sma200":1600.0011517333985,"relativeVolume":2.8214439646727847,"high52":1989.43994140625,"low52":966.5700073242188,"peSource":"https://finance.yahoo.com/quote/ASML/","peFetchedAt":"2026-11-06T02:49:35.329996+00:00","peStatus":"reported","rank":24,"rankUniverse":918,"score":97.4918211559433,"estimatedMarketCap":576700452140.0,"strategyRank":780,"historyFile":"/data/history/ASML.json"},{"ticker":"FFIV","companyName":"F5 Inc. Common Stock","sector":"Communication Services","price":311.739990234375,"change":-17.980010986328125,"changePercent":-5.453115042994594,"marketCap":18671114449.0,"volume":1380700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":329.7200012207031,"volume":1003700},{"date":"2026-11-05T00:00:00Z","price":311.739990234375,"volume":1380700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.507615725136024,"avgDollarVolume":281048524.44525826,"historyDays":277,"eligible":true,"volatility":59.782589622941494,"rsi14":17.370405034565948,"sma200":364.4293493652344,"relativeVolume":1.9898271507786907,"high52":479.8299865722656,"low52":223.99000549316406,"rank":623,"rankUniverse":918,"score":32.1701199563795,"estimatedMarketCap":18671114449.0,"strategyRank":781,"historyFile":"/data/history/FFIV.json"},{"ticker":"MCHP","companyName":"Microchip Technology Incorporated Common Stock","sector":"Technology","price":64.8499984741211,"change":-10.489997863769531,"changePercent":-13.923544430136658,"marketCap":40910274780.0,"volume":44047700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":75.33999633789062,"volume":15015900},{"date":"2026-11-05T00:00:00Z","price":64.8499984741211,"volume":44047700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-26.880148056186204,"avgDollarVolume":734081297.7843511,"historyDays":277,"eligible":true,"volatility":47.977361225620264,"rsi14":36.918608132666265,"sma200":79.68670011520386,"relativeVolume":4.498883792505052,"high52":102.91999816894531,"low52":49.02000045776367,"rank":371,"rankUniverse":918,"score":59.65103598691385,"estimatedMarketCap":40910274780.0,"strategyRank":782,"historyFile":"/data/history/MCHP.json"},{"ticker":"WWD","companyName":"Woodward Inc. Common Stock","sector":"Energy","price":306.8599853515625,"change":-19.510009765625,"changePercent":-5.977880950306003,"marketCap":19270784273.0,"volume":682200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":326.3699951171875,"volume":981100},{"date":"2026-11-05T00:00:00Z","price":306.8599853515625,"volume":682200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-27.09951994608293,"avgDollarVolume":222343456.28371465,"historyDays":277,"eligible":true,"volatility":33.96595943334575,"rsi14":39.9497861698889,"sma200":364.20949966430663,"relativeVolume":1.0110898859487334,"high52":436.44000244140625,"low52":257.6400146484375,"rank":610,"rankUniverse":918,"score":33.587786259541986,"estimatedMarketCap":19270784273.0,"strategyRank":783,"historyFile":"/data/history/WWD.json"},{"ticker":"ALB","companyName":"Albemarle Corporation Common Stock","sector":"Industrials","price":98.37000274658203,"change":3.4000015258789062,"changePercent":3.5800794800218583,"marketCap":11206940263.0,"volume":4519300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":94.97000122070312,"volume":6050700},{"date":"2026-11-05T00:00:00Z","price":98.37000274658203,"volume":4519300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-27.711639165973978,"avgDollarVolume":272747359.4027928,"historyDays":277,"eligible":true,"volatility":42.07217010870982,"rsi14":54.970760540876185,"sma200":148.40464992523192,"relativeVolume":1.860805532825992,"high52":215.6199951171875,"low52":90.19000244140625,"rank":865,"rankUniverse":918,"score":5.779716466739368,"estimatedMarketCap":11206940263.0,"strategyRank":784,"historyFile":"/data/history/ALB.json"},{"ticker":"HOOD","companyName":"Robinhood Markets Inc. Class A Common Stock","sector":"Financials","price":78.38999938964844,"change":-9.020004272460938,"changePercent":-10.31918990339883,"marketCap":78711942523.0,"volume":32110400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":87.41000366210938,"volume":20163900},{"date":"2026-11-05T00:00:00Z","price":78.38999938964844,"volume":32110400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-27.850898951918523,"avgDollarVolume":2207249189.124165,"historyDays":277,"eligible":true,"volatility":70.2113389237746,"rsi14":25.734604585119328,"sma200":92.11307498931885,"relativeVolume":1.537081331714816,"high52":142.47999572753906,"low52":65.16000366210938,"rank":225,"rankUniverse":918,"score":75.57251908396947,"estimatedMarketCap":78711942523.0,"strategyRank":785,"historyFile":"/data/history/HOOD.json"},{"ticker":"BBD","companyName":"Banco Bradesco Sa American Depositary Shares","sector":"Financials","price":2.509999990463257,"change":-0.059999942779541016,"changePercent":-2.334628184360832,"marketCap":28775942487.0,"volume":52929100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":2.569999933242798,"volume":79277100},{"date":"2026-11-05T00:00:00Z","price":2.509999990463257,"volume":52929100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-27.873563887751985,"avgDollarVolume":152130730.54907137,"historyDays":277,"eligible":true,"volatility":83.71628471821488,"rsi14":16.894973341208043,"sma200":3.6292500138282775,"relativeVolume":1.1957796875476272,"high52":4.510000228881836,"low52":2.4700000286102295,"rank":477,"rankUniverse":918,"score":48.091603053435115,"estimatedMarketCap":28775942487.0,"strategyRank":786,"historyFile":"/data/history/BBD.json"},{"ticker":"FIS","companyName":"Fidelity National Information Services Inc. Common Stock","sector":"Consumer Discretionary","price":29.389999389648438,"change":-0.37000083923339844,"changePercent":-1.2432823803351867,"marketCap":15347408090.0,"volume":18193900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.760000228881836,"volume":37111800},{"date":"2026-11-05T00:00:00Z","price":29.389999389648438,"volume":18193900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-27.96568642346413,"avgDollarVolume":242261267.46584573,"historyDays":277,"eligible":true,"volatility":63.92012300203168,"rsi14":33.72665585273549,"sma200":43.173799905776974,"relativeVolume":2.745542566584843,"high52":67.54000091552734,"low52":29.389999389648438,"rank":706,"rankUniverse":918,"score":23.11886586695747,"estimatedMarketCap":15347408090.0,"strategyRank":787,"historyFile":"/data/history/FIS.json"},{"ticker":"Q","companyName":"Qnity Electronics Inc. Common Stock","sector":"Technology","price":110.04000091552734,"change":-8.739997863769531,"changePercent":-7.35813937833858,"marketCap":24849790738.0,"volume":3367100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.77999877929688,"volume":3277100},{"date":"2026-11-05T00:00:00Z","price":110.04000091552734,"volume":3367100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-28.251936872367,"avgDollarVolume":211878311.82416886,"historyDays":259,"eligible":true,"volatility":48.319385694394484,"rsi14":44.81012387405123,"sma200":129.69715015411376,"relativeVolume":1.9488683135133544,"high52":175.63999938964844,"low52":73.54000091552734,"rank":533,"rankUniverse":918,"score":41.98473282442748,"estimatedMarketCap":24849790738.0,"strategyRank":788,"historyFile":"/data/history/Q.json"},{"ticker":"QXO","companyName":"QXO Inc. Common Stock","sector":"Consumer Discretionary","price":11.640000343322754,"change":-1.0199995040893555,"changePercent":-8.056868217876467,"marketCap":13134632376.0,"volume":18925300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":12.65999984741211,"volume":23436400},{"date":"2026-11-05T00:00:00Z","price":11.640000343322754,"volume":18925300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-29.625152968429347,"avgDollarVolume":231120778.91808465,"historyDays":277,"eligible":true,"volatility":59.97126504117336,"rsi14":56.17089180624717,"sma200":17.041450023651123,"relativeVolume":0.9911528988564982,"high52":27.06999969482422,"low52":10.140000343322754,"rank":782,"rankUniverse":918,"score":14.830970556161397,"estimatedMarketCap":13134632376.0,"strategyRank":789,"historyFile":"/data/history/QXO.json"},{"ticker":"CCJ","companyName":"Cameco Corporation Common Stock","sector":"Materials","price":68.33000183105469,"change":-3.3499984741210938,"changePercent":-4.673546958508035,"marketCap":31219003863.0,"volume":9083900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":71.68000030517578,"volume":5222500},{"date":"2026-11-05T00:00:00Z","price":68.33000183105469,"volume":9083900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-29.838790163995554,"avgDollarVolume":287845636.12033904,"historyDays":277,"eligible":true,"volatility":44.054845602595506,"rsi14":25.29036171475991,"sma200":103.37974990844727,"relativeVolume":2.788335084105265,"high52":134.08999633789062,"low52":68.33000183105469,"rank":456,"rankUniverse":918,"score":50.38167938931298,"estimatedMarketCap":31219003863.0,"strategyRank":790,"historyFile":"/data/history/CCJ.json"},{"ticker":"RRX","companyName":"Regal Rexnord Corporation Common Stock","sector":"Industrials","price":160.3000030517578,"change":-13.080001831054688,"changePercent":-7.544123579818473,"marketCap":11546626350.0,"volume":1827900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":173.3800048828125,"volume":2035100},{"date":"2026-11-05T00:00:00Z","price":160.3000030517578,"volume":1827900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-30.10986980067043,"avgDollarVolume":197484857.13096496,"historyDays":277,"eligible":true,"volatility":44.72706307537893,"rsi14":53.787794140240514,"sma200":190.0267999267578,"relativeVolume":1.4916414082536722,"high52":238.19000244140625,"low52":128.75,"rank":850,"rankUniverse":918,"score":7.415485278080698,"estimatedMarketCap":11546626350.0,"strategyRank":791,"historyFile":"/data/history/RRX.json"},{"ticker":"ASX","companyName":"ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ","sector":"Technology","price":29.719999313354492,"change":-7.789999008178711,"changePercent":-20.76779353974735,"marketCap":83530973650.0,"volume":27689500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":37.5099983215332,"volume":12830600},{"date":"2026-11-05T00:00:00Z","price":29.719999313354492,"volume":27689500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-30.86764793442448,"avgDollarVolume":309693940.1046178,"historyDays":277,"eligible":true,"volatility":76.81916597184424,"rsi14":33.230766863198596,"sma200":33.68024991989136,"relativeVolume":3.591774885268139,"high52":47.599998474121094,"low52":13.75,"rank":217,"rankUniverse":918,"score":76.44492911668485,"estimatedMarketCap":83530973650.0,"strategyRank":792,"historyFile":"/data/history/ASX.json"},{"ticker":"AKAM","companyName":"Akamai Technologies Inc. Common Stock","sector":"Consumer Discretionary","price":77.83999633789062,"change":-8.090003967285156,"changePercent":-9.414644406556427,"marketCap":12349568211.0,"volume":9699000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":85.93000030517578,"volume":4660300},{"date":"2026-11-05T00:00:00Z","price":77.83999633789062,"volume":9699000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-30.99902666210026,"avgDollarVolume":486874886.3895598,"historyDays":277,"eligible":true,"volatility":59.137916723509285,"rsi14":36.603058975786865,"sma200":112.4073000717163,"relativeVolume":2.0740130026970722,"high52":161.13999938964844,"low52":72.9800033569336,"rank":806,"rankUniverse":918,"score":12.213740458015268,"estimatedMarketCap":12349568211.0,"strategyRank":793,"historyFile":"/data/history/AKAM.json"},{"ticker":"GEV","companyName":"GE Vernova Inc. Common Stock","sector":"Technology","price":770.510009765625,"change":-62.32000732421875,"changePercent":-7.482920409375183,"marketCap":220431000877.0,"volume":7569700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":832.8300170898438,"volume":6298900},{"date":"2026-11-05T00:00:00Z","price":770.510009765625,"volume":7569700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":20.23,"return90d":-32.074754145639616,"avgDollarVolume":2382136880.2401104,"historyDays":277,"eligible":true,"volatility":55.242851231992596,"rsi14":35.57520794058976,"sma200":948.1723983764648,"relativeVolume":2.925367686751008,"high52":1174.8599853515625,"low52":550.1699829101562,"peSource":"https://finance.yahoo.com/quote/GEV/","peFetchedAt":"2026-11-06T02:49:44.116086+00:00","peStatus":"reported","rank":67,"rankUniverse":918,"score":92.80261723009815,"estimatedMarketCap":220431000877.0,"strategyRank":794,"historyFile":"/data/history/GEV.json"},{"ticker":"BIDU","companyName":"Baidu Inc. ADS","sector":"Technology","price":79.4800033569336,"change":-0.9499969482421875,"changePercent":-1.1811475129150928,"marketCap":27366521363.0,"volume":3951000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":80.43000030517578,"volume":3164100},{"date":"2026-11-05T00:00:00Z","price":79.4800033569336,"volume":3951000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-32.60980014272932,"avgDollarVolume":240484868.71724203,"historyDays":277,"eligible":true,"volatility":40.149296311310756,"rsi14":47.764241405172996,"sma200":112.96625022888183,"relativeVolume":1.465984343233266,"high52":162.52000427246094,"low52":76.4000015258789,"rank":499,"rankUniverse":918,"score":45.69247546346783,"estimatedMarketCap":27366521363.0,"strategyRank":795,"historyFile":"/data/history/BIDU.json"},{"ticker":"CHRW","companyName":"C.H. Robinson Worldwide Inc. Common Stock","sector":"Industrials","price":128.30999755859375,"change":-5.529998779296875,"changePercent":-4.131798364172035,"marketCap":15517627625.0,"volume":1582300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":133.83999633789062,"volume":1522500},{"date":"2026-11-05T00:00:00Z","price":128.30999755859375,"volume":1582300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-32.9168219310445,"avgDollarVolume":249133392.1864101,"historyDays":277,"eligible":true,"volatility":44.96323269526494,"rsi14":37.13166294505254,"sma200":168.62510040283203,"relativeVolume":0.9047992484581138,"high52":209.4199981689453,"low52":124.61000061035156,"rank":701,"rankUniverse":918,"score":23.66412213740458,"estimatedMarketCap":15517627625.0,"strategyRank":796,"historyFile":"/data/history/CHRW.json"},{"ticker":"LSCC","companyName":"Lattice Semiconductor Corporation Common Stock","sector":"Technology","price":98.02999877929688,"change":-9.220001220703125,"changePercent":-8.596737734921334,"marketCap":15253705360.0,"volume":2875400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":107.25,"volume":4293800},{"date":"2026-11-05T00:00:00Z","price":98.02999877929688,"volume":2875400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-32.99385048911041,"avgDollarVolume":220885354.63027954,"historyDays":277,"eligible":true,"volatility":64.9585517959351,"rsi14":45.39796620250136,"sma200":116.09760040283203,"relativeVolume":1.4764918949935446,"high52":155.27000427246094,"low52":61.72999954223633,"rank":708,"rankUniverse":918,"score":22.900763358778626,"estimatedMarketCap":15253705360.0,"strategyRank":797,"historyFile":"/data/history/LSCC.json"},{"ticker":"ON","companyName":"ON Semiconductor Corporation Common Stock","sector":"Technology","price":63.0099983215332,"change":-8.229999542236328,"changePercent":-11.55249830014643,"marketCap":27732626996.0,"volume":26045700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":71.23999786376953,"volume":10785800},{"date":"2026-11-05T00:00:00Z","price":63.0099983215332,"volume":26045700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-33.41435046986929,"avgDollarVolume":765762941.1785853,"historyDays":277,"eligible":true,"volatility":56.699878024176144,"rsi14":37.71475615742767,"sma200":82.55639989852905,"relativeVolume":2.538611238661272,"high52":133.92999267578125,"low52":44.900001525878906,"rank":494,"rankUniverse":918,"score":46.23773173391494,"estimatedMarketCap":27732626996.0,"strategyRank":798,"historyFile":"/data/history/ON.json"},{"ticker":"DDOG","companyName":"Datadog Inc. Class A Common Stock","sector":"Technology","price":174.60000610351562,"change":-14.1199951171875,"changePercent":-7.481981255751757,"marketCap":67764638529.0,"volume":10132200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":188.72000122070312,"volume":13201400},{"date":"2026-11-05T00:00:00Z","price":174.60000610351562,"volume":10132200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-33.98366649623994,"avgDollarVolume":917320328.7465898,"historyDays":277,"eligible":true,"volatility":73.92623695678753,"rsi14":30.64438594874835,"sma200":199.93817527770997,"relativeVolume":2.6520656559382547,"high52":293.260009765625,"low52":102.61499786376953,"rank":256,"rankUniverse":918,"score":72.19193020719739,"estimatedMarketCap":67764638528.99999,"strategyRank":799,"historyFile":"/data/history/DDOG.json"},{"ticker":"HONA","companyName":"Honeywell Aerospace Inc. Common Stock ","sector":"Industrials","price":149.58999633789062,"change":-6.8000030517578125,"changePercent":-4.348106067073687,"marketCap":49580608832.0,"volume":3722600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":156.38999938964844,"volume":4974500},{"date":"2026-11-05T00:00:00Z","price":149.58999633789062,"volume":3722600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-34.18540157657822,"avgDollarVolume":586201609.1962541,"historyDays":101,"eligible":false,"volatility":44.06787039230822,"rsi14":35.042050480316064,"sma200":null,"relativeVolume":1.0242904724011213,"high52":269.95001220703125,"low52":149.58999633789062,"rank":322,"rankUniverse":918,"score":64.99454743729552,"estimatedMarketCap":49580608832.0,"strategyRank":800,"historyFile":"/data/history/HONA.json"},{"ticker":"CMI","companyName":"Cummins Inc. Common Stock","sector":"Industrials","price":448.5799865722656,"change":-23.260009765625,"changePercent":-4.929639273091258,"marketCap":64955611546.0,"volume":3389200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":471.8399963378906,"volume":2956300},{"date":"2026-11-05T00:00:00Z","price":448.5799865722656,"volume":3389200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-34.25665644315286,"avgDollarVolume":607456871.5324765,"historyDays":277,"eligible":true,"volatility":28.387661269802027,"rsi14":22.795713294193632,"sma200":601.1662023925782,"relativeVolume":2.9864468321393307,"high52":727.5900268554688,"low52":439.17999267578125,"rank":268,"rankUniverse":918,"score":70.88331515812432,"estimatedMarketCap":64955611546.0,"strategyRank":801,"historyFile":"/data/history/CMI.json"},{"ticker":"TPL","companyName":"Texas Pacific Land Corporation Common Stock","sector":"Energy","price":272.17999267578125,"change":-15.470001220703125,"changePercent":-5.378064157467099,"marketCap":19840567565.0,"volume":908900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":287.6499938964844,"volume":1177500},{"date":"2026-11-05T00:00:00Z","price":272.17999267578125,"volume":908900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-34.41761845673055,"avgDollarVolume":131521832.19609335,"historyDays":277,"eligible":true,"volatility":48.932326372635885,"rsi14":13.115959121182627,"sma200":401.10785049438476,"relativeVolume":2.399007059513585,"high52":539.7899780273438,"low52":272.17999267578125,"rank":602,"rankUniverse":918,"score":34.46019629225736,"estimatedMarketCap":19840567565.0,"strategyRank":802,"historyFile":"/data/history/TPL.json"},{"ticker":"AXON","companyName":"Axon Enterprise Inc. Common Stock","sector":"Industrials","price":382.55999755859375,"change":-41.6199951171875,"changePercent":-9.811871336656708,"marketCap":34459286695.0,"volume":3612800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":424.17999267578125,"volume":851300},{"date":"2026-11-05T00:00:00Z","price":382.55999755859375,"volume":3612800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-35.591625125199855,"avgDollarVolume":466890653.13962907,"historyDays":277,"eligible":true,"volatility":56.317961298872795,"rsi14":47.20473891201809,"sma200":474.558550567627,"relativeVolume":3.6310532470370895,"high52":645.719970703125,"low52":345.94000244140625,"rank":426,"rankUniverse":918,"score":53.653217011995636,"estimatedMarketCap":34459286695.0,"strategyRank":803,"historyFile":"/data/history/AXON.json"},{"ticker":"GNRC","companyName":"Generac Holdlings Inc. Common Stock","sector":"Consumer Discretionary","price":172.3300018310547,"change":-16.990005493164062,"changePercent":-8.974226091206482,"marketCap":11167794072.0,"volume":2233800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":189.32000732421875,"volume":2063100},{"date":"2026-11-05T00:00:00Z","price":172.3300018310547,"volume":2233800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-36.22603765355491,"avgDollarVolume":247085468.7541659,"historyDays":277,"eligible":true,"volatility":63.20102362183621,"rsi14":39.49407002782188,"sma200":219.06740028381347,"relativeVolume":1.8155821034162452,"high52":295.5400085449219,"low52":136.3699951171875,"rank":867,"rankUniverse":918,"score":5.561613958560524,"estimatedMarketCap":11167794072.0,"strategyRank":804,"historyFile":"/data/history/GNRC.json"},{"ticker":"LITE","companyName":"Lumentum Holdings Inc. Common Stock","sector":"Communication Services","price":509.70001220703125,"change":-117.04998779296875,"changePercent":-18.67570606987934,"marketCap":56846225000.0,"volume":9929500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":626.75,"volume":9546900},{"date":"2026-11-05T00:00:00Z","price":509.70001220703125,"volume":9929500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-36.37974570715603,"avgDollarVolume":4651800911.709643,"historyDays":277,"eligible":true,"volatility":105.24025077095199,"rsi14":28.331614288155038,"sma200":806.7446508789062,"relativeVolume":1.8788164113006771,"high52":1133.4000244140625,"low52":226.86000061035156,"rank":293,"rankUniverse":918,"score":68.15703380588877,"estimatedMarketCap":56846225000.0,"strategyRank":805,"historyFile":"/data/history/LITE.json"},{"ticker":"MU","companyName":"Micron Technology Inc. Common Stock","sector":"Technology","price":656.3900146484375,"change":-138.8399658203125,"changePercent":-17.459096013768615,"marketCap":899741680879.0,"volume":76740500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":795.22998046875,"volume":35906100},{"date":"2026-11-05T00:00:00Z","price":656.3900146484375,"volume":76740500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":8.83,"return90d":-36.41357034723131,"avgDollarVolume":26141229260.161095,"historyDays":277,"eligible":true,"volatility":68.13965078459294,"rsi14":31.654207512741465,"sma200":755.2630509948731,"relativeVolume":2.7912822002085385,"high52":1213.56005859375,"low52":201.3699951171875,"peSource":"https://finance.yahoo.com/quote/MU/","peFetchedAt":"2026-11-06T02:49:33.876166+00:00","peStatus":"reported","rank":18,"rankUniverse":918,"score":98.14612868047982,"estimatedMarketCap":899741680879.0,"strategyRank":806,"historyFile":"/data/history/MU.json"},{"ticker":"APP","companyName":"Applovin Corporation Class A Common Stock","sector":"Technology","price":356.1000061035156,"change":84.35000610351562,"changePercent":31.0395606636672,"marketCap":90941409250.0,"volume":22169400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":271.75,"volume":14528300},{"date":"2026-11-05T00:00:00Z","price":356.1000061035156,"volume":22169400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-36.92991350803248,"avgDollarVolume":1576761388.4361145,"historyDays":277,"eligible":true,"volatility":76.65093160843391,"rsi14":74.57793854033504,"sma200":409.9577005767822,"relativeVolume":4.213583170673577,"high52":733.5999755859375,"low52":228.5,"rank":193,"rankUniverse":918,"score":79.06215921483097,"estimatedMarketCap":90941409250.0,"strategyRank":807,"historyFile":"/data/history/APP.json"},{"ticker":"JBL","companyName":"Jabil Inc. Common Stock","sector":"Technology","price":236.36000061035156,"change":-22.199996948242188,"changePercent":-8.586013752267041,"marketCap":26625078963.0,"volume":2706600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":258.55999755859375,"volume":1281700},{"date":"2026-11-05T00:00:00Z","price":236.36000061035156,"volume":2706600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-37.02776071922421,"avgDollarVolume":375039651.32155645,"historyDays":277,"eligible":true,"volatility":53.026401477460674,"rsi14":31.76634163195348,"sma200":307.91294998168945,"relativeVolume":2.1704891740176424,"high52":385.6300048828125,"low52":192.49000549316406,"rank":509,"rankUniverse":918,"score":44.60196292257361,"estimatedMarketCap":26625078963.0,"strategyRank":808,"historyFile":"/data/history/JBL.json"},{"ticker":"SMTC","companyName":"Semtech Corporation Common Stock","sector":"Technology","price":91.54000091552734,"change":-19.419998168945312,"changePercent":-17.501800945547117,"marketCap":10355411461.0,"volume":7175000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":110.95999908447266,"volume":5225900},{"date":"2026-11-05T00:00:00Z","price":91.54000091552734,"volume":7175000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-37.74059601745914,"avgDollarVolume":519565417.77501184,"historyDays":277,"eligible":true,"volatility":103.03006815223115,"rsi14":31.29708336904052,"sma200":125.70350032806397,"relativeVolume":2.078318861769554,"high52":197.1999969482422,"low52":62.56999969482422,"rank":902,"rankUniverse":918,"score":1.7448200654307524,"estimatedMarketCap":10355411461.0,"strategyRank":809,"historyFile":"/data/history/SMTC.json"},{"ticker":"FTAI","companyName":"FTAI Aviation Ltd. Common Stock","sector":"Industrials","price":162.4499969482422,"change":-17.1300048828125,"changePercent":-9.538926778120915,"marketCap":18364135614.0,"volume":2918500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":179.5800018310547,"volume":3153100},{"date":"2026-11-05T00:00:00Z","price":162.4499969482422,"volume":2918500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-37.95592358425086,"avgDollarVolume":289882612.4385531,"historyDays":277,"eligible":true,"volatility":70.69551423537182,"rsi14":49.18537353166498,"sma200":230.0943497467041,"relativeVolume":1.8348714949773568,"high52":310.0400085449219,"low52":152.8000030517578,"rank":629,"rankUniverse":918,"score":31.515812431842967,"estimatedMarketCap":18364135614.0,"strategyRank":810,"historyFile":"/data/history/FTAI.json"},{"ticker":"NVT","companyName":"nVent Electric plc Ordinary Shares ","sector":"Industrials","price":98.37999725341797,"change":-14.44000244140625,"changePercent":-12.799151285646303,"marketCap":18231493129.0,"volume":6286900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":112.81999969482422,"volume":5114600},{"date":"2026-11-05T00:00:00Z","price":98.37999725341797,"volume":6286900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-38.50866061904006,"avgDollarVolume":371507739.3641275,"historyDays":277,"eligible":true,"volatility":68.76119234527735,"rsi14":27.479102614376558,"sma200":144.9964002609253,"relativeVolume":2.4937036414428264,"high52":184.33999633789062,"low52":94.98999786376953,"rank":632,"rankUniverse":918,"score":31.1886586695747,"estimatedMarketCap":18231493129.0,"strategyRank":811,"historyFile":"/data/history/NVT.json"},{"ticker":"DKS","companyName":"Dick's Sporting Goods Inc Common Stock","sector":"Consumer Discretionary","price":141.07000732421875,"change":-6.579986572265625,"changePercent":-4.4564760204993785,"marketCap":13130005993.0,"volume":1557800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":147.64999389648438,"volume":4025500},{"date":"2026-11-05T00:00:00Z","price":141.07000732421875,"volume":1557800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-38.60114436935993,"avgDollarVolume":488787095.2249315,"historyDays":277,"eligible":true,"volatility":85.68870017491906,"rsi14":46.927687940748534,"sma200":191.236950340271,"relativeVolume":0.44208654303975886,"high52":239.1699981689453,"low52":121.1500015258789,"rank":783,"rankUniverse":918,"score":14.721919302071974,"estimatedMarketCap":13130005993.0,"strategyRank":812,"historyFile":"/data/history/DKS.json"},{"ticker":"LII","companyName":"Lennox International Inc. Common Stock","sector":"Industrials","price":348.7900085449219,"change":-10.16998291015625,"changePercent":-2.8331800624719405,"marketCap":12279458392.0,"volume":878700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":358.9599914550781,"volume":954100},{"date":"2026-11-05T00:00:00Z","price":348.7900085449219,"volume":878700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-38.924494272744035,"avgDollarVolume":211200837.06374395,"historyDays":277,"eligible":true,"volatility":36.69656592062712,"rsi14":46.86667456738234,"sma200":468.63054946899416,"relativeVolume":1.5386310827487297,"high52":572.9500122070312,"low52":332.6400146484375,"rank":810,"rankUniverse":918,"score":11.777535441657578,"estimatedMarketCap":12279458392.0,"strategyRank":813,"historyFile":"/data/history/LII.json"},{"ticker":"BWXT","companyName":"BWX Technologies Inc. Common Stock","sector":"Industrials","price":114.95999908447266,"change":-6.540000915527344,"changePercent":-5.382716802903165,"marketCap":11132461436.0,"volume":3250200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":121.5,"volume":2341100},{"date":"2026-11-05T00:00:00Z","price":114.95999908447266,"volume":3250200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-39.89019655713848,"avgDollarVolume":170875635.36902535,"historyDays":277,"eligible":true,"volatility":42.096123231961606,"rsi14":27.01687994362166,"sma200":183.12044986724854,"relativeVolume":2.7301752804674146,"high52":238.4199981689453,"low52":114.95999908447266,"rank":868,"rankUniverse":918,"score":5.452562704471101,"estimatedMarketCap":11132461436.0,"strategyRank":814,"historyFile":"/data/history/BWXT.json"},{"ticker":"FICO","companyName":"Fair Isaac Corporation Common Stock","sector":"Consumer Discretionary","price":707.4000244140625,"change":6.3699951171875,"changePercent":0.9086622328542182,"marketCap":15140590064.0,"volume":1332700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":701.030029296875,"volume":1190100},{"date":"2026-11-05T00:00:00Z","price":707.4000244140625,"volume":1332700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-41.37488003138532,"avgDollarVolume":594368249.390811,"historyDays":277,"eligible":true,"volatility":92.43281294353292,"rsi14":37.49264914076623,"sma200":1106.4585971069337,"relativeVolume":1.7322575853232813,"high52":1844.97998046875,"low52":592.469970703125,"rank":714,"rankUniverse":918,"score":22.246455834242095,"estimatedMarketCap":15140590064.0,"strategyRank":815,"historyFile":"/data/history/FICO.json"},{"ticker":"BE","companyName":"Bloom Energy Corporation Class A Common Stock","sector":"Energy","price":167.52000427246094,"change":-32.87998962402344,"changePercent":-16.407180950817512,"marketCap":59249600476.0,"volume":37102400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":200.39999389648438,"volume":23889700},{"date":"2026-11-05T00:00:00Z","price":167.52000427246094,"volume":37102400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-42.134713550099846,"avgDollarVolume":3699174833.6893716,"historyDays":277,"eligible":true,"volatility":94.39119958807667,"rsi14":36.58269042028925,"sma200":222.27300067901612,"relativeVolume":2.4046199294122585,"high52":345.8500061035156,"low52":76.97000122070312,"rank":286,"rankUniverse":918,"score":68.92039258451472,"estimatedMarketCap":59249600476.0,"strategyRank":816,"historyFile":"/data/history/BE.json"},{"ticker":"NOK","companyName":"Nokia Corporation Sponsored American Depositary Shares","sector":"Technology","price":7.460000038146973,"change":-0.8000001907348633,"changePercent":-9.685232064977312,"marketCap":47430899889.0,"volume":95009800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":8.260000228881836,"volume":61623200},{"date":"2026-11-05T00:00:00Z","price":7.460000038146973,"volume":95009800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-42.2153359696408,"avgDollarVolume":780295251.4426428,"historyDays":277,"eligible":true,"volatility":70.03637559355876,"rsi14":34.32835156998672,"sma200":10.33910001039505,"relativeVolume":1.2010987083510811,"high52":16.850000381469727,"low52":5.869999885559082,"rank":342,"rankUniverse":918,"score":62.81352235550709,"estimatedMarketCap":47430899889.0,"strategyRank":817,"historyFile":"/data/history/NOK.json"},{"ticker":"CW","companyName":"Curtiss-Wright Corporation Common Stock","sector":"Technology","price":433.8699951171875,"change":-18.260009765625,"changePercent":-4.038663563228417,"marketCap":16699170166.0,"volume":736200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":452.1300048828125,"volume":611600},{"date":"2026-11-05T00:00:00Z","price":433.8699951171875,"volume":736200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-42.74308626402924,"avgDollarVolume":237605255.4477268,"historyDays":277,"eligible":true,"volatility":38.197560973468484,"rsi14":30.50412504506798,"sma200":665.044751739502,"relativeVolume":1.716249019404686,"high52":792.77001953125,"low52":433.8699951171875,"rank":674,"rankUniverse":918,"score":26.608505997818973,"estimatedMarketCap":16699170165.999998,"strategyRank":818,"historyFile":"/data/history/CW.json"},{"ticker":"NRG","companyName":"NRG Energy Inc. Common Stock","sector":"Utilities","price":80.55000305175781,"change":-2.6999969482421875,"changePercent":-3.2432395774680933,"marketCap":17500022710.0,"volume":9760500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":83.25,"volume":10356900},{"date":"2026-11-05T00:00:00Z","price":80.55000305175781,"volume":9760500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-42.79119225434407,"avgDollarVolume":317265277.4562654,"historyDays":277,"eligible":true,"volatility":52.3198914123975,"rsi14":21.61039165703812,"sma200":134.0377498626709,"relativeVolume":3.1743003661037106,"high52":184.02999877929688,"low52":80.55000305175781,"rank":647,"rankUniverse":918,"score":29.55288985823337,"estimatedMarketCap":17500022710.0,"strategyRank":819,"historyFile":"/data/history/NRG.json"},{"ticker":"CLS","companyName":"Celestica Inc. Common Stock","sector":"Technology","price":205.63999938964844,"change":-30.770004272460938,"changePercent":-13.015525483616663,"marketCap":29814092529.0,"volume":7125100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":236.41000366210938,"volume":4371500},{"date":"2026-11-05T00:00:00Z","price":205.63999938964844,"volume":7125100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-43.133675635660516,"avgDollarVolume":804199373.7622216,"historyDays":277,"eligible":true,"volatility":81.60401479874598,"rsi14":29.17921161591805,"sma200":330.7868489074707,"relativeVolume":2.7415846518610447,"high52":472.3999938964844,"low52":205.63999938964844,"rank":469,"rankUniverse":918,"score":48.96401308615049,"estimatedMarketCap":29814092529.0,"strategyRank":820,"historyFile":"/data/history/CLS.json"},{"ticker":"MAIR","companyName":"Madison Air Solutions Corporation Class A Common Stock","sector":"Industrials","price":21.420000076293945,"change":-2.190000534057617,"changePercent":-9.275732644824386,"marketCap":11845670869.0,"volume":4515700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":23.610000610351562,"volume":5540300},{"date":"2026-11-05T00:00:00Z","price":21.420000076293945,"volume":4515700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-43.22819948005665,"avgDollarVolume":66406246.71697768,"historyDays":142,"eligible":true,"volatility":54.85250896328755,"rsi14":39.65516851574724,"sma200":null,"relativeVolume":1.7237605716924038,"high52":43.86000061035156,"low52":21.420000076293945,"rank":833,"rankUniverse":918,"score":9.269356597600872,"estimatedMarketCap":11845670869.0,"strategyRank":821,"historyFile":"/data/history/MAIR.json"},{"ticker":"VRT","companyName":"Vertiv Holdings LLC Class A Common Stock","sector":"Technology","price":176.72999572753906,"change":-28.82000732421875,"changePercent":-14.020922839374428,"marketCap":79149169537.0,"volume":19255900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":205.5500030517578,"volume":12856600},{"date":"2026-11-05T00:00:00Z","price":176.72999572753906,"volume":19255900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-43.250276762142136,"avgDollarVolume":1396085041.6457403,"historyDays":277,"eligible":true,"volatility":74.4442483764176,"rsi14":41.44528096823379,"sma200":271.2137001800537,"relativeVolume":3.2829822725917155,"high52":376.2300109863281,"low52":149.8300018310547,"rank":224,"rankUniverse":918,"score":75.68157033805889,"estimatedMarketCap":79149169537.0,"strategyRank":822,"historyFile":"/data/history/VRT.json"},{"ticker":"STM","companyName":"STMicroelectronics N.V. Common Stock","sector":"Technology","price":39.95000076293945,"change":-5.649997711181641,"changePercent":-12.390346272463425,"marketCap":40700061439.0,"volume":22628400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":45.599998474121094,"volume":15569400},{"date":"2026-11-05T00:00:00Z","price":39.95000076293945,"volume":22628400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-43.509615280882976,"avgDollarVolume":460137596.77272975,"historyDays":277,"eligible":true,"volatility":56.376664312544236,"rsi14":39.282903077685,"sma200":50.461100034713745,"relativeVolume":2.4556993206294946,"high52":79.91000366210938,"low52":21.200000762939453,"rank":375,"rankUniverse":918,"score":59.214830970556164,"estimatedMarketCap":40700061439.0,"strategyRank":823,"historyFile":"/data/history/STM.json"},{"ticker":"CAT","companyName":"Caterpillar Inc. Common Stock","sector":"Industrials","price":553.6400146484375,"change":-37.65997314453125,"changePercent":-6.369013008963076,"marketCap":271805761866.0,"volume":6500800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":591.2999877929688,"volume":5800400},{"date":"2026-11-05T00:00:00Z","price":553.6400146484375,"volume":6500800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":21.73,"return90d":-44.15629964943616,"avgDollarVolume":2131733712.3504152,"historyDays":277,"eligible":true,"volatility":39.85055512853602,"rsi14":18.423314787321516,"sma200":808.978249206543,"relativeVolume":2.3145907521578994,"high52":1064.9000244140625,"low52":546.1300048828125,"peSource":"https://finance.yahoo.com/quote/CAT/","peFetchedAt":"2026-11-06T02:49:40.901228+00:00","peStatus":"reported","rank":52,"rankUniverse":918,"score":94.43838604143947,"estimatedMarketCap":271805761866.0,"strategyRank":824,"historyFile":"/data/history/CAT.json"},{"ticker":"MTSI","companyName":"MACOM Technology Solutions Holdings Inc. Common Stock","sector":"Technology","price":190.35000610351562,"change":-42.779998779296875,"changePercent":-18.350275761715483,"marketCap":17804355144.0,"volume":5172200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":233.1300048828125,"volume":3074000},{"date":"2026-11-05T00:00:00Z","price":190.35000610351562,"volume":5172200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-45.71200312217023,"avgDollarVolume":403623362.637644,"historyDays":277,"eligible":true,"volatility":85.9684342950229,"rsi14":30.90369318812833,"sma200":283.50654914855954,"relativeVolume":3.4550690645666484,"high52":409.67999267578125,"low52":149.67999267578125,"rank":642,"rankUniverse":918,"score":30.09814612868048,"estimatedMarketCap":17804355144.0,"strategyRank":825,"historyFile":"/data/history/MTSI.json"},{"ticker":"FN","companyName":"Fabrinet Ordinary Shares","sector":"Utilities","price":292.9700012207031,"change":-48.670013427734375,"changePercent":-14.245993250473877,"marketCap":12202532166.0,"volume":2023300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":341.6400146484375,"volume":1591000},{"date":"2026-11-05T00:00:00Z","price":292.9700012207031,"volume":2023300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-46.45820294195302,"avgDollarVolume":409613511.70295835,"historyDays":277,"eligible":true,"volatility":87.9710886374236,"rsi14":37.11268013188755,"sma200":521.2293508911133,"relativeVolume":2.0469010945248067,"high52":746.469970703125,"low52":292.9700012207031,"rank":812,"rankUniverse":918,"score":11.559432933478735,"estimatedMarketCap":12202532166.0,"strategyRank":826,"historyFile":"/data/history/FN.json"},{"ticker":"TSEM","companyName":"Tower Semiconductor Ltd. Ordinary Shares","sector":"Technology","price":130.99000549316406,"change":-17.80999755859375,"changePercent":-11.969084135299923,"marketCap":16819012800.0,"volume":7990100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":148.8000030517578,"volume":4407100},{"date":"2026-11-05T00:00:00Z","price":130.99000549316406,"volume":7990100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-46.6348888167924,"avgDollarVolume":448550709.64106,"historyDays":277,"eligible":true,"volatility":82.03758982018124,"rsi14":28.888018623762378,"sma200":205.5681008911133,"relativeVolume":3.621456521410694,"high52":316.8500061035156,"low52":84.06999969482422,"rank":670,"rankUniverse":918,"score":27.044711014176663,"estimatedMarketCap":16819012800.0,"strategyRank":827,"historyFile":"/data/history/TSEM.json"},{"ticker":"NBIS","companyName":"Nebius Group N.V. Class A Ordinary Shares","sector":"Technology","price":120.37000274658203,"change":-21.150001525878906,"changePercent":-14.944884742343511,"marketCap":38472950451.0,"volume":47315500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":141.52000427246094,"volume":23044500},{"date":"2026-11-05T00:00:00Z","price":120.37000274658203,"volume":47315500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-47.47796204144734,"avgDollarVolume":4272387576.6490273,"historyDays":277,"eligible":true,"volatility":107.46444860898427,"rsi14":33.4117992513944,"sma200":178.21285049438475,"relativeVolume":2.2917600623852006,"high52":286.69000244140625,"low52":73.87000274658203,"rank":395,"rankUniverse":918,"score":57.03380588876772,"estimatedMarketCap":38472950451.0,"strategyRank":828,"historyFile":"/data/history/NBIS.json"},{"ticker":"UMC","companyName":"United Microelectronics Corporation (NEW) Common Stock","sector":"Technology","price":13.380000114440918,"change":-2.679999351501465,"changePercent":-16.687418683822507,"marketCap":40433158180.0,"volume":38092900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":16.059999465942383,"volume":14114000},{"date":"2026-11-05T00:00:00Z","price":13.380000114440918,"volume":38092900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-47.957990700506635,"avgDollarVolume":243100473.67808175,"historyDays":277,"eligible":true,"volatility":63.53303993268097,"rsi14":14.692984313625843,"sma200":17.162900013923647,"relativeVolume":3.221716426446116,"high52":28.010000228881836,"low52":7.019999980926514,"rank":380,"rankUniverse":918,"score":58.66957470010905,"estimatedMarketCap":40433158180.0,"strategyRank":829,"historyFile":"/data/history/UMC.json"},{"ticker":"ALNY","companyName":"Alnylam Pharmaceuticals Inc. Common Stock","sector":"Healthcare","price":156.66000366210938,"change":-4.4199981689453125,"changePercent":-2.743976979576357,"marketCap":21574664742.0,"volume":3314000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":161.0800018310547,"volume":3636600},{"date":"2026-11-05T00:00:00Z","price":156.66000366210938,"volume":3314000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-48.06908320715888,"avgDollarVolume":411070582.1324666,"historyDays":277,"eligible":true,"volatility":71.91480781554715,"rsi14":14.903346974437653,"sma200":281.45924987792966,"relativeVolume":1.7489078854232547,"high52":473.2900085449219,"low52":156.66000366210938,"rank":580,"rankUniverse":918,"score":36.85932388222464,"estimatedMarketCap":21574664742.0,"strategyRank":830,"historyFile":"/data/history/ALNY.json"},{"ticker":"FIX","companyName":"Comfort Systems USA Inc. Common Stock","sector":"Industrials","price":964.9400024414062,"change":-126.37005615234375,"changePercent":-11.579665664878302,"marketCap":38180466894.0,"volume":1730700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1091.31005859375,"volume":1686900},{"date":"2026-11-05T00:00:00Z","price":964.9400024414062,"volume":1730700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-48.264751370628076,"avgDollarVolume":679424453.8534497,"historyDays":277,"eligible":true,"volatility":70.50445276361268,"rsi14":27.891713081913366,"sma200":1605.8100466918945,"relativeVolume":3.733699281230845,"high52":2066.510009765625,"low52":876.1900024414062,"rank":398,"rankUniverse":918,"score":56.706652126499456,"estimatedMarketCap":38180466894.0,"strategyRank":831,"historyFile":"/data/history/FIX.json"},{"ticker":"IONQ","companyName":"IonQ Inc. Common Stock","sector":"Technology","price":26.43000030517578,"change":-3.1100006103515625,"changePercent":-10.528099234813592,"marketCap":12079132808.0,"volume":35692200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":29.540000915527344,"volume":16733400},{"date":"2026-11-05T00:00:00Z","price":26.43000030517578,"volume":35692200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-48.57976746971732,"avgDollarVolume":834525652.5055264,"historyDays":277,"eligible":true,"volatility":73.45400221222557,"rsi14":34.92852420631944,"sma200":41.623300094604495,"relativeVolume":1.6418909727520596,"high52":72.06999969482422,"low52":26.43000030517578,"rank":821,"rankUniverse":918,"score":10.577971646673937,"estimatedMarketCap":12079132808.0,"strategyRank":832,"historyFile":"/data/history/IONQ.json"},{"ticker":"STX","companyName":"Seagate Technology Holdings PLC Ordinary Shares (Ireland)","sector":"Technology","price":466.5299987792969,"change":-90.52999877929688,"changePercent":-16.251391084633493,"marketCap":127879311380.0,"volume":9616000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":557.0599975585938,"volume":6778500},{"date":"2026-11-05T00:00:00Z","price":466.5299987792969,"volume":9616000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-49.023700266091375,"avgDollarVolume":3637636835.7391844,"historyDays":277,"eligible":true,"volatility":79.15096273703621,"rsi14":30.98094327077736,"sma200":697.1299993896484,"relativeVolume":2.0534472239170225,"high52":1094.0400390625,"low52":237.49000549316406,"rank":128,"rankUniverse":918,"score":86.1504907306434,"estimatedMarketCap":127879311380.0,"strategyRank":833,"historyFile":"/data/history/STX.json"},{"ticker":"CRWV","companyName":"CoreWeave Inc. Class A Common Stock","sector":"Technology","price":43.65999984741211,"change":-4.759998321533203,"changePercent":-9.830645397640847,"marketCap":26705402269.0,"volume":84370600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":48.41999816894531,"volume":60654400},{"date":"2026-11-05T00:00:00Z","price":43.65999984741211,"volume":84370600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-49.04592275029685,"avgDollarVolume":3058975300.952549,"historyDays":277,"eligible":true,"volatility":93.43988055648671,"rsi14":30.86140090793411,"sma200":90.40164991378784,"relativeVolume":2.061814227371615,"high52":137.97999572753906,"low52":43.65999984741211,"rank":508,"rankUniverse":918,"score":44.711014176663035,"estimatedMarketCap":26705402269.0,"strategyRank":834,"historyFile":"/data/history/CRWV.json"},{"ticker":"SITM","companyName":"SiTime Corporation Common Stock","sector":"Technology","price":355.0,"change":-48.269989013671875,"changePercent":-11.96964572834489,"marketCap":12126746688.0,"volume":3013200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":403.2699890136719,"volume":1387900},{"date":"2026-11-05T00:00:00Z","price":355.0,"volume":3013200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-49.56240247005758,"avgDollarVolume":284504737.93054,"historyDays":277,"eligible":true,"volatility":81.18023194884823,"rsi14":32.096348749277496,"sma200":547.9124754333496,"relativeVolume":5.815366800334527,"high52":901.47998046875,"low52":252.75999450683594,"rank":817,"rankUniverse":918,"score":11.014176663031625,"estimatedMarketCap":12126746688.0,"strategyRank":835,"historyFile":"/data/history/SITM.json"},{"ticker":"CIEN","companyName":"Ciena Corporation Common Stock","sector":"Utilities","price":230.80999755859375,"change":-41.42999267578125,"changePercent":-15.218187688044516,"marketCap":38605952846.0,"volume":6220100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":272.239990234375,"volume":3877400},{"date":"2026-11-05T00:00:00Z","price":230.80999755859375,"volume":6220100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-50.088660941948106,"avgDollarVolume":1018913193.3314248,"historyDays":277,"eligible":true,"volatility":93.131856025395,"rsi14":31.866052318623062,"sma200":405.6112501525879,"relativeVolume":2.1996128034199933,"high52":627.0,"low52":176.4499969482422,"rank":393,"rankUniverse":918,"score":57.25190839694657,"estimatedMarketCap":38605952846.0,"strategyRank":836,"historyFile":"/data/history/CIEN.json"},{"ticker":"TER","companyName":"Teradyne Inc. Common Stock","sector":"Industrials","price":212.74000549316406,"change":-38.25,"changePercent":-15.239650648576031,"marketCap":39185751253.0,"volume":11072000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":250.99000549316406,"volume":4436500},{"date":"2026-11-05T00:00:00Z","price":212.74000549316406,"volume":11072000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-50.217623598013496,"avgDollarVolume":1036874745.1539782,"historyDays":277,"eligible":true,"volatility":76.76403009171203,"rsi14":21.904089269359858,"sma200":349.932399520874,"relativeVolume":3.685261616296099,"high52":483.8399963378906,"low52":155.89999389648438,"rank":386,"rankUniverse":918,"score":58.01526717557252,"estimatedMarketCap":39185751253.0,"strategyRank":837,"historyFile":"/data/history/TER.json"},{"ticker":"ARM","companyName":"Arm Holdings plc American Depositary Shares","sector":"Technology","price":166.72000122070312,"change":-25.080001831054688,"changePercent":-13.07612170594532,"marketCap":204085797334.0,"volume":15348200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":191.8000030517578,"volume":8875100},{"date":"2026-11-05T00:00:00Z","price":166.72000122070312,"volume":15348200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":191.63,"return90d":-50.59708992869285,"avgDollarVolume":1291822679.2185707,"historyDays":277,"eligible":true,"volatility":79.26350546213581,"rsi14":27.48451706506124,"sma200":230.55527488708495,"relativeVolume":3.03313263783151,"high52":439.4599914550781,"low52":104.55000305175781,"peSource":"https://finance.yahoo.com/quote/ARM/","peFetchedAt":"2026-11-06T02:49:45.093464+00:00","peStatus":"reported","rank":72,"rankUniverse":918,"score":92.25736095965104,"estimatedMarketCap":204085797334.0,"strategyRank":838,"historyFile":"/data/history/ARM.json"},{"ticker":"MRVL","companyName":"Marvell Technology Inc. Common Stock","sector":"Technology","price":133.5500030517578,"change":-26.25,"changePercent":-16.426783165641023,"marketCap":140128620000.0,"volume":65930800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":159.8000030517578,"volume":46568100},{"date":"2026-11-05T00:00:00Z","price":133.5500030517578,"volume":65930800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-50.909755910965174,"avgDollarVolume":5392265307.343038,"historyDays":277,"eligible":true,"volatility":87.15073254334851,"rsi14":24.604025223616674,"sma200":184.76259998321532,"relativeVolume":2.7775317414304657,"high52":316.42999267578125,"low52":73.7300033569336,"rank":115,"rankUniverse":918,"score":87.56815703380589,"estimatedMarketCap":140128620000.0,"strategyRank":839,"historyFile":"/data/history/MRVL.json"},{"ticker":"AMAT","companyName":"Applied Materials Inc. Common Stock","sector":"Technology","price":319.25,"change":-50.149993896484375,"changePercent":-13.576067873606334,"marketCap":293154895444.0,"volume":17004100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":369.3999938964844,"volume":7901700},{"date":"2026-11-05T00:00:00Z","price":319.25,"volume":17004100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.55,"return90d":-50.95327876792077,"avgDollarVolume":3264714747.0588803,"historyDays":277,"eligible":true,"volatility":59.284191371113124,"rsi14":28.818103668728497,"sma200":445.2849998474121,"relativeVolume":2.36985593157347,"high52":723.0,"low52":220.22999572753906,"peSource":"https://finance.yahoo.com/quote/AMAT/","peFetchedAt":"2026-11-06T02:49:39.383107+00:00","peStatus":"reported","rank":44,"rankUniverse":918,"score":95.31079607415485,"estimatedMarketCap":293154895444.0,"strategyRank":840,"historyFile":"/data/history/AMAT.json"},{"ticker":"KLAC","companyName":"KLA Corporation Common Stock","sector":"Technology","price":129.8000030517578,"change":-19.989990234375,"changePercent":-13.345344235505497,"marketCap":195170743139.0,"volume":34543200,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":149.7899932861328,"volume":15930300},{"date":"2026-11-05T00:00:00Z","price":129.8000030517578,"volume":34543200}],"lastUpdated":"2026-11-05T00:00:00Z","pe":32.53,"return90d":-51.237836935544046,"avgDollarVolume":1866795609.3895564,"historyDays":277,"eligible":true,"volatility":57.47336105958971,"rsi14":30.13484960989355,"sma200":181.94625526428223,"relativeVolume":3.240871086033983,"high52":301.7099914550781,"low52":109.71199798583984,"peSource":"https://finance.yahoo.com/quote/KLAC/","peFetchedAt":"2026-11-06T02:49:46.680973+00:00","peStatus":"reported","rank":80,"rankUniverse":918,"score":91.38495092693566,"estimatedMarketCap":195170743139.0,"strategyRank":841,"historyFile":"/data/history/KLAC.json"},{"ticker":"RDDT","companyName":"Reddit Inc. Class A Common Stock","sector":"Technology","price":93.80999755859375,"change":-8.080001831054688,"changePercent":-7.930122563015329,"marketCap":19674320252.0,"volume":8282300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":101.88999938964844,"volume":8274800},{"date":"2026-11-05T00:00:00Z","price":93.80999755859375,"volume":8282300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-52.56371350912885,"avgDollarVolume":903478764.8211888,"historyDays":277,"eligible":true,"volatility":90.79609689973937,"rsi14":13.417061152127417,"sma200":156.80800010681153,"relativeVolume":1.3147369190221583,"high52":258.92999267578125,"low52":90.97000122070312,"rank":605,"rankUniverse":918,"score":34.1330425299891,"estimatedMarketCap":19674320252.0,"strategyRank":842,"historyFile":"/data/history/RDDT.json"},{"ticker":"LRCX","companyName":"Lam Research Corporation Common Stock","sector":"Technology","price":185.1999969482422,"change":-36.22999572753906,"changePercent":-16.3618285353905,"marketCap":276603934530.0,"volume":31369500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":221.42999267578125,"volume":14578400},{"date":"2026-11-05T00:00:00Z","price":185.1999969482422,"volume":31369500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":27.6,"return90d":-52.66574852380599,"avgDollarVolume":2756625744.956098,"historyDays":277,"eligible":true,"volatility":67.18458561226393,"rsi14":23.781301421304818,"sma200":284.11174926757815,"relativeVolume":3.2151757360022906,"high52":433.3299865722656,"low52":139.58999633789062,"peSource":"https://finance.yahoo.com/quote/LRCX/","peFetchedAt":"2026-11-06T02:49:40.460362+00:00","peStatus":"reported","rank":50,"rankUniverse":918,"score":94.65648854961832,"estimatedMarketCap":276603934530.0,"strategyRank":843,"historyFile":"/data/history/LRCX.json"},{"ticker":"GFS","companyName":"GlobalFoundries Inc. Ordinary Shares","sector":"Technology","price":36.36000061035156,"change":-3.979999542236328,"changePercent":-9.866136656375302,"marketCap":22486266445.0,"volume":13675400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":40.34000015258789,"volume":9876400},{"date":"2026-11-05T00:00:00Z","price":36.36000061035156,"volume":13675400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-52.91985105541599,"avgDollarVolume":222433320.39268735,"historyDays":277,"eligible":true,"volatility":56.49042161114082,"rsi14":26.860990397912218,"sma200":55.11932497024536,"relativeVolume":2.853152508425665,"high52":89.95999908447266,"low52":32.2400016784668,"rank":568,"rankUniverse":918,"score":38.16793893129771,"estimatedMarketCap":22486266445.0,"strategyRank":844,"historyFile":"/data/history/GFS.json"},{"ticker":"GLW","companyName":"Corning Incorporated Common Stock","sector":"Industrials","price":103.43000030517578,"change":-15.339996337890625,"changePercent":-12.915716739465067,"marketCap":102308609360.0,"volume":21444900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":118.7699966430664,"volume":14076400},{"date":"2026-11-05T00:00:00Z","price":103.43000030517578,"volume":21444900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-53.12061006384305,"avgDollarVolume":1323358174.926237,"historyDays":277,"eligible":true,"volatility":69.94160072831505,"rsi14":25.849535961275947,"sma200":156.1424002456665,"relativeVolume":2.354558474766501,"high52":255.69000244140625,"low52":78.02999877929688,"rank":165,"rankUniverse":918,"score":82.11559432933478,"estimatedMarketCap":102308609360.0,"strategyRank":845,"historyFile":"/data/history/GLW.json"},{"ticker":"COHR","companyName":"Coherent Corp. Common Stock","sector":"Technology","price":169.75999450683594,"change":-25.330001831054688,"changePercent":-12.983752271533088,"marketCap":38419982624.0,"volume":17138700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":195.08999633789062,"volume":11769500},{"date":"2026-11-05T00:00:00Z","price":169.75999450683594,"volume":17138700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-53.950902667177594,"avgDollarVolume":2058055068.3896503,"historyDays":277,"eligible":true,"volatility":96.40833909387098,"rsi14":29.395638567235224,"sma200":296.46875068664554,"relativeVolume":2.3123542649298674,"high52":426.8900146484375,"low52":134.6300048828125,"rank":396,"rankUniverse":918,"score":56.9247546346783,"estimatedMarketCap":38419982624.0,"strategyRank":846,"historyFile":"/data/history/COHR.json"},{"ticker":"RKLB","companyName":"Rocket Lab Corporation Common Stock","sector":"Industrials","price":45.9900016784668,"change":-6.379997253417969,"changePercent":-12.18254226377995,"marketCap":32875777531.0,"volume":36507900,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":52.369998931884766,"volume":18771200},{"date":"2026-11-05T00:00:00Z","price":45.9900016784668,"volume":36507900}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-54.042168663216785,"avgDollarVolume":1281088914.2247336,"historyDays":277,"eligible":true,"volatility":63.707106687169144,"rsi14":42.40050103932905,"sma200":79.0425,"relativeVolume":1.8676637889999042,"high52":150.22999572753906,"low52":39.47999954223633,"rank":441,"rankUniverse":918,"score":52.01744820065431,"estimatedMarketCap":32875777530.999996,"strategyRank":847,"historyFile":"/data/history/RKLB.json"},{"ticker":"CRS","companyName":"Carpenter Technology Corporation Common Stock","sector":"Industrials","price":278.8800048828125,"change":-13.220001220703125,"changePercent":-4.525847635901171,"marketCap":14470848109.0,"volume":1527000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":292.1000061035156,"volume":1691000},{"date":"2026-11-05T00:00:00Z","price":278.8800048828125,"volume":1527000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-54.29395287180646,"avgDollarVolume":353742827.08033,"historyDays":277,"eligible":true,"volatility":55.87688641446324,"rsi14":22.00559967166781,"sma200":442.64829986572266,"relativeVolume":1.6600088693938615,"high52":619.25,"low52":278.8800048828125,"rank":738,"rankUniverse":918,"score":19.629225736095965,"estimatedMarketCap":14470848109.0,"strategyRank":848,"historyFile":"/data/history/CRS.json"},{"ticker":"WDC","companyName":"Western Digital Corporation Common Stock","sector":"Technology","price":267.6300048828125,"change":-56.199981689453125,"changePercent":-17.354779983264944,"marketCap":121217104200.0,"volume":18265000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":323.8299865722656,"volume":7265700},{"date":"2026-11-05T00:00:00Z","price":267.6300048828125,"volume":18265000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-55.27349180829185,"avgDollarVolume":3317259108.1567187,"historyDays":277,"eligible":true,"volatility":76.96047556452737,"rsi14":38.522166243890716,"sma200":420.826399307251,"relativeVolume":2.2815704537820856,"high52":746.22998046875,"low52":139.19000244140625,"rank":139,"rankUniverse":918,"score":84.95092693565977,"estimatedMarketCap":121217104200.0,"strategyRank":849,"historyFile":"/data/history/WDC.json"},{"ticker":"FLEX","companyName":"Flex Ltd. Ordinary Shares","sector":"Technology","price":66.7300033569336,"change":-10.509994506835938,"changePercent":-13.60693267414731,"marketCap":28537152501.0,"volume":13301800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":77.23999786376953,"volume":7889400},{"date":"2026-11-05T00:00:00Z","price":66.7300033569336,"volume":13301800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-56.536179321632375,"avgDollarVolume":425914268.20871264,"historyDays":277,"eligible":true,"volatility":75.05282387813641,"rsi14":31.624594514822675,"sma200":103.39005001068115,"relativeVolume":3.109295941246377,"high52":162.07000732421875,"low52":54.5099983215332,"rank":480,"rankUniverse":918,"score":47.76444929116685,"estimatedMarketCap":28537152501.0,"strategyRank":850,"historyFile":"/data/history/FLEX.json"},{"ticker":"CRDO","companyName":"Credo Technology Group Holding Ltd Ordinary Shares","sector":"Technology","price":112.33000183105469,"change":-24.169998168945312,"changePercent":-17.706958365527704,"marketCap":25655436807.0,"volume":16636700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":136.5,"volume":10778800},{"date":"2026-11-05T00:00:00Z","price":112.33000183105469,"volume":16636700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-56.6444079590938,"avgDollarVolume":1486625453.011867,"historyDays":277,"eligible":true,"volatility":105.03620270980132,"rsi14":32.039325269453116,"sma200":180.8063501739502,"relativeVolume":2.064014022766318,"high52":302.5199890136719,"low52":87.80999755859375,"rank":520,"rankUniverse":918,"score":43.402399127589966,"estimatedMarketCap":25655436807.0,"strategyRank":851,"historyFile":"/data/history/CRDO.json"},{"ticker":"MKSI","companyName":"MKS Inc. Common Stock","sector":"Industrials","price":176.82000732421875,"change":-18.129989624023438,"changePercent":-9.299815289987833,"marketCap":13182042932.0,"volume":3478800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":194.9499969482422,"volume":2498300},{"date":"2026-11-05T00:00:00Z","price":176.82000732421875,"volume":3478800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-56.98333230135584,"avgDollarVolume":331490478.99712455,"historyDays":277,"eligible":true,"volatility":59.16662094153523,"rsi14":32.82112104011877,"sma200":277.79979957580565,"relativeVolume":2.592747173186261,"high52":444.79998779296875,"low52":138.49000549316406,"rank":779,"rankUniverse":918,"score":15.158124318429662,"estimatedMarketCap":13182042932.0,"strategyRank":852,"historyFile":"/data/history/MKSI.json"},{"ticker":"ALAB","companyName":"Astera Labs Inc. Common Stock","sector":"Technology","price":179.47000122070312,"change":-43.80000305175781,"changePercent":-19.617504462582346,"marketCap":38734019170.0,"volume":11922400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":223.27000427246094,"volume":8216300},{"date":"2026-11-05T00:00:00Z","price":179.47000122070312,"volume":11922400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-58.34609680120013,"avgDollarVolume":1231873047.8796823,"historyDays":277,"eligible":true,"volatility":93.50161847703407,"rsi14":24.233171337934905,"sma200":255.98512454986573,"relativeVolume":2.886078634191626,"high52":483.0199890136719,"low52":100.2699966430664,"rank":391,"rankUniverse":918,"score":57.470010905125406,"estimatedMarketCap":38734019170.0,"strategyRank":853,"historyFile":"/data/history/ALAB.json"},{"ticker":"INTC","companyName":"Intel Corporation Common Stock","sector":"Technology","price":52.25,"change":-6.020000457763672,"changePercent":-10.33121745404344,"marketCap":309705050000.0,"volume":267415600,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":58.27000045776367,"volume":189308900},{"date":"2026-11-05T00:00:00Z","price":52.25,"volume":267415600}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-58.86474462219871,"avgDollarVolume":10912791355.373112,"historyDays":277,"eligible":true,"volatility":93.37698194423257,"rsi14":21.402491588399798,"sma200":87.02974998474122,"relativeVolume":2.3184610858917,"high52":140.94000244140625,"low52":33.619998931884766,"peSource":"https://finance.yahoo.com/quote/INTC/","peFetchedAt":"2026-11-06T02:49:38.683185+00:00","peStatus":"not-meaningful","rank":40,"rankUniverse":918,"score":95.74700109051254,"estimatedMarketCap":309705050000.0,"strategyRank":854,"historyFile":"/data/history/INTC.json"},{"ticker":"MTZ","companyName":"MasTec Inc. Common Stock","sector":"Industrials","price":158.94000244140625,"change":-8.669998168945312,"changePercent":-5.172721279979431,"marketCap":13459222619.0,"volume":3835500,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":167.61000061035156,"volume":3263100},{"date":"2026-11-05T00:00:00Z","price":158.94000244140625,"volume":3835500}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-59.30979534525858,"avgDollarVolume":353062013.8519529,"historyDays":277,"eligible":true,"volatility":57.717817021712015,"rsi14":32.66695258348268,"sma200":301.16664916992187,"relativeVolume":2.3814482063977955,"high52":437.510009765625,"low52":158.94000244140625,"rank":775,"rankUniverse":918,"score":15.59432933478735,"estimatedMarketCap":13459222619.0,"strategyRank":855,"historyFile":"/data/history/MTZ.json"},{"ticker":"SNDK","companyName":"Sandisk Corporation Common Stock","sector":"Technology","price":806.4299926757812,"change":-230.97003173828125,"changePercent":-22.264317168175918,"marketCap":147610987251.0,"volume":30103400,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":1037.4000244140625,"volume":11541000},{"date":"2026-11-05T00:00:00Z","price":806.4299926757812,"volume":30103400}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-60.31778034359314,"avgDollarVolume":16003251091.06581,"historyDays":277,"eligible":true,"volatility":96.40310251449,"rsi14":27.567244930631716,"sma200":1270.5074223327638,"relativeVolume":2.8230839456667955,"high52":2335.0,"low52":194.3800048828125,"rank":107,"rankUniverse":918,"score":88.44056706652127,"estimatedMarketCap":147610987251.0,"strategyRank":856,"historyFile":"/data/history/SNDK.json"},{"ticker":"CBRS","companyName":"Cerebras Systems Inc. Class A Common Stock","sector":"Technology","price":81.70999908447266,"change":-10.139999389648438,"changePercent":-11.039738223300466,"marketCap":21820257166.0,"volume":16308800,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":91.8499984741211,"volume":10482800},{"date":"2026-11-05T00:00:00Z","price":81.70999908447266,"volume":16308800}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-63.07226578083353,"avgDollarVolume":1496488057.673209,"historyDays":122,"eligible":false,"volatility":92.36340901954428,"rsi14":21.296995235045244,"sma200":null,"relativeVolume":1.8219977287413525,"high52":311.07000732421875,"low52":81.70999908447266,"rank":577,"rankUniverse":918,"score":37.18647764449291,"estimatedMarketCap":21820257166.0,"strategyRank":857,"historyFile":"/data/history/CBRS.json"},{"ticker":"ASTS","companyName":"AST SpaceMobile Inc. Class A Common Stock","sector":"Consumer Discretionary","price":30.200000762939453,"change":-5.4199981689453125,"changePercent":-15.21616600637703,"marketCap":13862146136.0,"volume":33226000,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":35.619998931884766,"volume":15865800},{"date":"2026-11-05T00:00:00Z","price":30.200000762939453,"volume":33226000}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-64.92450488019857,"avgDollarVolume":702522319.8277125,"historyDays":277,"eligible":true,"volatility":83.1302437838458,"rsi14":28.025207780829888,"sma200":76.02897495269775,"relativeVolume":2.5219816980127527,"high52":133.08999633789062,"low52":30.200000762939453,"rank":760,"rankUniverse":918,"score":17.23009814612868,"estimatedMarketCap":13862146136.0,"strategyRank":858,"historyFile":"/data/history/ASTS.json"},{"ticker":"INIO","companyName":"INNIO N.V. Ordinary Shares","sector":"Consumer Discretionary","price":13.329999923706055,"change":-1.4099998474121094,"changePercent":-9.565806440342628,"marketCap":11055000000.0,"volume":10440300,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":14.739999771118164,"volume":13104000},{"date":"2026-11-05T00:00:00Z","price":13.329999923706055,"volume":10440300}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":-65.04065158589056,"avgDollarVolume":104602148.16038646,"historyDays":106,"eligible":false,"volatility":98.12629244690982,"rsi14":40.383346744441425,"sma200":null,"relativeVolume":1.9045447214337359,"high52":41.130001068115234,"low52":13.329999923706055,"rank":870,"rankUniverse":918,"score":5.2344601962922575,"estimatedMarketCap":11055000000.0,"strategyRank":859,"historyFile":"/data/history/INIO.json"},{"ticker":"SKHY","companyName":"SK hynix Inc. American Depositary Shares","sector":"Technology","price":123.9000015258789,"change":-19.170005798339844,"changePercent":-13.399038804057406,"marketCap":1042787870850.0,"volume":51318700,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":143.07000732421875,"volume":21232400},{"date":"2026-11-05T00:00:00Z","price":123.9000015258789,"volume":51318700}],"lastUpdated":"2026-11-05T00:00:00Z","pe":7.9,"return90d":null,"avgDollarVolume":3407769998.8722663,"historyDays":84,"eligible":false,"volatility":76.8528278135694,"rsi14":43.97318863895419,"sma200":null,"relativeVolume":2.470320273527303,"high52":198.6300048828125,"low52":123.9000015258789,"peSource":"https://finance.yahoo.com/quote/SKHY/","peFetchedAt":"2026-11-06T02:49:33.138724+00:00","peStatus":"reported","rank":15,"rankUniverse":918,"score":98.47328244274809,"estimatedMarketCap":1042787870850.0,"strategyRank":860,"historyFile":"/data/history/SKHY.json"},{"ticker":"VYLR","companyName":"Vylor Inc. Common Stock","sector":"Consumer Staples","price":68.52999877929688,"change":-2.720001220703125,"changePercent":-3.8175455729166696,"marketCap":47545333763.0,"volume":5665100,"historicalPrices":[{"date":"2026-11-04T00:00:00Z","price":71.25,"volume":5117000},{"date":"2026-11-05T00:00:00Z","price":68.52999877929688,"volume":5665100}],"lastUpdated":"2026-11-05T00:00:00Z","pe":null,"return90d":null,"avgDollarVolume":399363537.71024853,"historyDays":26,"eligible":false,"volatility":45.18718342415835,"rsi14":40.616957505622025,"sma200":null,"relativeVolume":1.0211803302328935,"high52":76.94000244140625,"low52":67.26000213623047,"rank":341,"rankUniverse":918,"score":62.92257360959651,"estimatedMarketCap":47545333763.0,"strategyRank":861,"historyFile":"/data/history/VYLR.json"}],"excluded":[{"ticker":"KOF","reason":"avg volume $23M/day < $50M"},{"ticker":"SMFG","reason":"avg volume $35M/day < $50M"},{"ticker":"BBVA","reason":"avg volume $43M/day < $50M"},{"ticker":"MFG","reason":"avg volume $36M/day < $50M"},{"ticker":"E","reason":"avg volume $21M/day < $50M"},{"ticker":"TAK","reason":"avg volume $50M/day < $50M"},{"ticker":"HMC","reason":"avg volume $29M/day < $50M"},{"ticker":"WDS","reason":"avg volume $13M/day < $50M"},{"ticker":"KB","reason":"avg volume $24M/day < $50M"},{"ticker":"IX","reason":"avg volume $12M/day < $50M"},{"ticker":"CHT","reason":"avg volume $9M/day < $50M"},{"ticker":"BSBR","reason":"avg volume $24M/day < $50M"},{"ticker":"PUK","reason":"avg volume $31M/day < $50M"},{"ticker":"EC","reason":"avg volume $28M/day < $50M"},{"ticker":"FTS","reason":"avg volume $49M/day < $50M"},{"ticker":"SHG","reason":"avg volume $14M/day < $50M"},{"ticker":"PHG","reason":"avg volume $28M/day < $50M"},{"ticker":"PBA","reason":"avg volume $48M/day < $50M"},{"ticker":"NMR","reason":"avg volume $8M/day < $50M"},{"ticker":"BBDO","reason":"avg volume $0M/day < $50M"},{"ticker":"IHG","reason":"avg volume $35M/day < $50M"},{"ticker":"FWONA","reason":"avg volume $17M/day < $50M"},{"ticker":"ARXS","reason":"avg volume $46M/day < $50M"},{"ticker":"WIT","reason":"avg volume $18M/day < $50M"},{"ticker":"PS","reason":"avg volume $20M/day < $50M"},{"ticker":"BCH","reason":"avg volume $13M/day < $50M"},{"ticker":"GIB","reason":"avg volume $30M/day < $50M"},{"ticker":"RCI","reason":"avg volume $45M/day < $50M"},{"ticker":"VIV","reason":"avg volume $19M/day < $50M"},{"ticker":"NWS","reason":"avg volume $36M/day < $50M"},{"ticker":"WF","reason":"avg volume $6M/day < $50M"},{"ticker":"PKX","reason":"avg volume $12M/day < $50M"},{"ticker":"ZTO","reason":"avg volume $47M/day < $50M"},{"ticker":"EMA","reason":"avg volume $35M/day < $50M"},{"ticker":"BSAC","reason":"avg volume $12M/day < $50M"},{"ticker":"AEG","reason":"avg volume $47M/day < $50M"},{"ticker":"PAC","reason":"avg volume $30M/day < $50M"},{"ticker":"BNT","reason":"avg volume $1M/day < $50M"},{"ticker":"KEP","reason":"avg volume $11M/day < $50M"},{"ticker":"WSE","reason":"avg volume $21M/day < $50M"},{"ticker":"CET","reason":"avg volume $2M/day < $50M"},{"ticker":"LTM","reason":"avg volume $42M/day < $50M"},{"ticker":"SNN","reason":"avg volume $43M/day < $50M"},{"ticker":"CNA","reason":"avg volume $22M/day < $50M"},{"ticker":"FMS","reason":"avg volume $21M/day < $50M"},{"ticker":"MICC","reason":"avg volume $15M/day < $50M"},{"ticker":"RDY","reason":"avg volume $37M/day < $50M"},{"ticker":"RTO","reason":"avg volume $39M/day < $50M"},{"ticker":"SUZ","reason":"avg volume $31M/day < $50M"},{"ticker":"FRHC","reason":"avg volume $18M/day < $50M"},{"ticker":"UHAL","reason":"avg volume $9M/day < $50M"},{"ticker":"LI","reason":"avg volume $34M/day < $50M"},{"ticker":"PAYP","reason":"avg volume $11M/day < $50M"},{"ticker":"PSO","reason":"avg volume $12M/day < $50M"},{"ticker":"TLK","reason":"avg volume $18M/day < $50M"},{"ticker":"LLYVK","reason":"avg volume $29M/day < $50M"},{"ticker":"TX","reason":"avg volume $28M/day < $50M"}]}}