US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,435.12

-16.9624-0.69%

Number of Gainers:20

Number of Losers:76

Number of Flat:- -

PE:- -

High:2,453.40

Open:2,451.95

Low:2,433.17

Close:2,452.03

Volume:178.51M

Turnover:30.36B

Market Cap:26.76T

Float Cap:24.97T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Hershey US HSY	215.98	-0.79%	-1.7300	143.46K	31.05M	43.80B
Salesforce.com US CRM	193.745	-0.80%	-1.5650	1.65M	320.41M	178.83B
Dropbox Inc. US DBX	25.32	-0.86%	-0.2200	299.26K	7.59M	6.11B
Fortis Inc US FTS	57.72	-0.93%	-0.5400	78.19K	4.52M	29.17B
Microsoft US MSFT	395.27	-1.04%	-4.1400	4.56M	1.81B	2.94T
MarketAxess US MKTX	177.24	-1.04%	-1.8700	56.01K	9.92M	6.30B
Aon PLC US AON	317.73	-1.07%	-3.4500	67.44K	21.51M	68.29B
Kroger US KR	73.25	-1.17%	-0.8700	645.83K	47.50M	44.98B
Shopify US SHOP	126.265	-1.20%	-1.5350	841.47K	107.34M	164.38B
Rogers US RCI	38.96	-1.24%	-0.4900	114.55K	4.47M	21.05B
General Mills US GIS	38.258	-1.24%	-0.4820	4.03M	154.57M	20.41B
FirstService US FSV	141	-1.25%	-1.7900	19.46K	2.77M	6.48B
VeriSign US VRSN	239.05	-1.28%	-3.1000	70.39K	16.87M	21.92B
Smith And Wesson Brands Inc US SWBI	13.928	-1.29%	-0.1820	58.75K	820.98K	619.71M
Target US TGT	115.25	-1.29%	-1.5100	533.14K	61.91M	52.19B
United Parcel Service Inc US UPS	96.47	-1.33%	-1.3000	920.16K	89.09M	81.84B
Corcept Therapeutics US CORT	33.06	-1.34%	-0.4500	153.23K	5.07M	3.52B
National Beverage US FIZZ	34.135	-1.34%	-0.4650	25.96K	893.49K	3.20B
Nu Skin Enterprises US NUS	7.17	-1.38%	-0.1000	79.65K	573.12K	345.59M
CSX Corp US CSX	39.745	-1.39%	-0.5600	1.87M	75.10M	74.01B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4532?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":2435.0637,"timestamp":1773844523183,"preClose":2452.0261,"halted":0,"volume":178478274,"delay":0,"changeRate":-0.006918,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-16.962402,"latestTime":"03-18 10:35:23 EDT","open":2451.9526,"high":2453.3997,"low":2433.1672,"amount":30362648104.469395,"amplitude":0.008251,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773864000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":8.92312,"peRate":29.438271,"turnoverRate":0.001369,"increases":20,"decrements":76,"flats":0,"marketCap":26761262220512,"floatMarketCap":24965447584056},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2453.3997,"amplitude":0.008251,"preClose":2452.0261,"low":2433.1672,"pbRate":"8.92312","latestPrice":2435.1155,"volume":178507535,"delay":0,"open":2451.9526,"prevYearClose":2509.9644,"prevWeekClose":2413.1582,"prevMonthClose":2475.3389,"prevQuarterClose":2509.9644,"fiveDayClose":2473.2212,"twentyDayClose":2475.0657,"sixtyDayClose":2452.338,"secType":"PLATE","market":"US","turnoverRate":0.001369,"peRate":29.438271,"marketCap":26761262220512,"floatMarketCap":24965447584056,"timestamp":1773844523702,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":20,"down":76,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.007946,"change":-1.73,"latestPrice":215.98,"close":215.98,"volume":143461,"market":"US","high":218.165,"low":215.07,"preClose":217.71,"open":216.71,"turnoverRate":0.001583,"peRate":49.764975,"amplitude":0.014216,"marketValue":43797530649.56,"askSize":7,"bidSize":5,"askPrice":216.14,"bidPrice":215.81,"week52High":239.48,"week52Low":150.04,"changeRate5Day":-0.008584,"changeRate20Day":-0.027292,"changeRate60Day":0.147853,"changeRateWTD":-0.005113,"changeRateMTD":-0.085915,"changeRateQTD":0.186834,"changeRateYTD":0.186834,"amount":31045867.976456,"eps":4.34,"lyrEps":4.34,"lyrPeRate":49.764977,"pbRate":9.445739,"volumeRatio":0.656698,"committee":-0.166667,"roa":0.068917,"roe":0.188904,"changeRate5Min":-0.003369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.025752,"floatMarketCap":19572462239.16,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":217.65,"preClose":217.71,"latestTime":"08:18 EDT","volume":59,"amount":12795.74536,"timestamp":1773836294461,"change":-0.060000000000002274,"changeRate":-0.00027559597629875647},"postHourTrading":{"tag":"盘后","latestPrice":211.68,"preClose":217.71,"latestTime":"19:47 EDT","volume":41501,"amount":9034114.66,"timestamp":1773791258814,"change":-6.030000000000001,"changeRate":-0.027697395618023982},"overnightTrading":{"tag":"夜盘","latestPrice":217.5800018310547,"preClose":217.7100067138672,"latestTime":"20260318 04:00 EDT","volume":58,"amount":12609,"timestamp":1773820801392,"change":-0.1300048828125,"changeRate":-0.0005971470249567507},"impliedVol":0.3617,"impliedVolPercentile":0.8606},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.008013,"change":-1.565,"latestPrice":193.745,"close":193.745,"volume":1649279,"market":"US","high":196.15,"low":192.64,"preClose":195.31,"open":193.04,"turnoverRate":0.001787,"peRate":24.839102,"amplitude":0.017971,"marketValue":178826635000,"askSize":1,"bidSize":9,"askPrice":193.88,"bidPrice":193.72,"week52High":296.05,"week52Low":174.57,"changeRate5Day":-0.001983,"changeRate20Day":0.031711,"changeRate60Day":-0.248614,"changeRateWTD":0.004745,"changeRateMTD":-0.005365,"changeRateQTD":-0.268638,"changeRateYTD":-0.268638,"amount":320406772.1745,"eps":7.8,"lyrEps":7.8,"lyrPeRate":24.839103,"pbRate":3.023683,"volumeRatio":0.643679,"committee":0.8,"roa":0.051786,"roe":0.123957,"changeRate5Min":0.000594,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.664,"divideRate":0.008589,"floatMarketCap":178826635000,"shortable":3,"shares":923000000,"floatShares":923000000,"preHourTrading":{"tag":"盘前","latestPrice":193.62,"preClose":195.31,"latestTime":"09:29 EDT","volume":28375,"amount":5543484.145,"timestamp":1773840597996,"change":-1.6899999999999977,"changeRate":-0.008652910757257682},"postHourTrading":{"tag":"盘后","latestPrice":195.4008,"preClose":195.31,"latestTime":"19:59 EDT","volume":2359591,"amount":460852928.5232,"timestamp":1773791954198,"change":0.09080000000000155,"changeRate":0.00046490195074497747},"overnightTrading":{"tag":"夜盘","latestPrice":196.32000732421875,"preClose":195.30999755859375,"latestTime":"20260318 04:00 EDT","volume":2570,"amount":504332,"timestamp":1773820801531,"change":1.010009765625,"changeRate":0.005171316257489549},"impliedVol":0.411,"impliedVolPercentile":0.5618},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.008614,"change":-0.22,"latestPrice":25.32,"close":25.32,"volume":299262,"market":"US","high":25.5,"low":25.18,"preClose":25.54,"open":25.32,"turnoverRate":0.00176,"peRate":13.612903,"amplitude":0.012529,"marketValue":6106888211.76,"askSize":25,"bidSize":11,"askPrice":25.3,"bidPrice":25.29,"week52High":32.4,"week52Low":23.625,"changeRate5Day":-0.02126,"changeRate20Day":0.025932,"changeRate60Day":-0.109391,"changeRateWTD":-0.016699,"changeRateMTD":0.013205,"changeRateQTD":-0.089209,"changeRateYTD":-0.089209,"amount":7593106.559143,"eps":1.86,"lyrEps":1.86,"lyrPeRate":13.612903,"pbRate":-3.398001,"volumeRatio":0.59357,"committee":-0.388889,"roa":0.14009,"roe":16.83208,"changeRate5Min":0.000395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4304400000,"shortable":3,"shares":241188318,"floatShares":170000000,"preHourTrading":{"tag":"盘前","latestPrice":25.52,"preClose":25.54,"latestTime":"09:25 EDT","volume":1021,"amount":26117.031955,"timestamp":1773840300016,"change":-0.019999999999999574,"changeRate":-0.0007830853563038204},"postHourTrading":{"tag":"盘后","latestPrice":25.54,"preClose":25.54,"latestTime":"19:53 EDT","volume":240499,"amount":6142406.54,"timestamp":1773791608866,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":25.540000915527344,"preClose":25.540000915527344,"latestTime":"20260318 04:00 EDT","volume":2929,"amount":74805,"timestamp":1773820801271,"change":0,"changeRate":0},"impliedVol":0.3485,"impliedVolPercentile":0.4661},{"symbol":"FTS","nameCN":"Fortis Inc","changeRate":-0.009269,"change":-0.54,"latestPrice":57.72,"close":57.72,"volume":78188,"market":"US","high":58.04,"low":57.6825,"preClose":58.26,"open":57.98,"turnoverRate":0.000156,"peRate":23.276776,"amplitude":0.006136,"marketValue":29171688000,"askSize":6,"bidSize":114,"askPrice":57.71,"bidPrice":57.68,"week52High":58.7799,"week52Low":43.28,"changeRate5Day":0.006276,"changeRate20Day":0.024676,"changeRate60Day":0.121648,"changeRateWTD":-0.007906,"changeRateMTD":0.003826,"changeRateQTD":0.111282,"changeRateYTD":0.111282,"amount":4524578.115906,"eps":2.479725,"lyrEps":2.479725,"lyrPeRate":23.276775,"pbRate":1.31481,"volumeRatio":0.583496,"committee":0.9,"roa":0.030104,"roe":0.075828,"changeRate5Min":-0.001211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.485,"divideRate":0.043053,"floatMarketCap":28868877682.32,"shortable":3,"shares":505400000,"floatShares":500153806,"preHourTrading":{"tag":"盘前","latestPrice":58.15,"preClose":58.26,"latestTime":"09:29 EDT","volume":18,"amount":1049.075892,"timestamp":1773840588723,"change":-0.10999999999999943,"changeRate":-0.0018880878819086755},"postHourTrading":{"tag":"盘后","latestPrice":58.26,"preClose":58.26,"latestTime":"16:41 EDT","volume":15658,"amount":913133.361544,"timestamp":1773780075955,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.2599983215332,"preClose":58.2599983215332,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3086,"impliedVolPercentile":0.8048},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.010365,"change":-4.14,"latestPrice":395.27,"close":395.27,"volume":4555272,"market":"US","high":398,"low":394.42,"preClose":399.41,"open":397.045,"turnoverRate":0.000614,"peRate":24.734449,"amplitude":0.008963,"marketValue":2937795915691.85,"askSize":9,"bidSize":40,"askPrice":395.22,"bidPrice":395.19,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.023735,"changeRate20Day":-0.010836,"changeRate60Day":-0.183293,"changeRateWTD":-0.000708,"changeRateMTD":0.006442,"changeRateQTD":-0.182685,"changeRateYTD":-0.182685,"amount":1807110099.84668,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":28.851854,"pbRate":7.515947,"volumeRatio":1.007497,"committee":0.052632,"roa":0.148598,"roe":0.343907,"changeRate5Min":0.000696,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.008804,"floatMarketCap":2933859170765.4,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":397.12,"preClose":399.41,"latestTime":"09:29 EDT","volume":164080,"amount":65455367.88,"timestamp":1773840599999,"change":-2.2900000000000205,"changeRate":-0.005733456848852108},"postHourTrading":{"tag":"盘后","latestPrice":398.7,"preClose":399.41,"latestTime":"19:59 EDT","volume":2637273,"amount":1053363105.125304,"timestamp":1773791999296,"change":-0.7100000000000364,"changeRate":-0.0017776219924389382},"overnightTrading":{"tag":"夜盘","latestPrice":400.5,"preClose":399.4100036621094,"latestTime":"20260318 04:00 EDT","volume":55667,"amount":22301684,"timestamp":1773820801552,"change":1.089996337890625,"changeRate":0.0027290161185164856},"impliedVol":0.2839,"impliedVolPercentile":0.6414},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":-0.010441,"change":-1.87,"latestPrice":177.24,"close":177.24,"volume":56008,"market":"US","high":178.16,"low":176.02,"preClose":179.11,"open":178.16,"turnoverRate":0.001735,"peRate":26.692772,"amplitude":0.011948,"marketValue":6300574488.6,"askSize":23,"bidSize":13,"askPrice":177.25,"bidPrice":176.57,"week52High":232.835,"week52Low":156.17,"changeRate5Day":-0.009832,"changeRate20Day":0.006359,"changeRate60Day":-0.021044,"changeRateWTD":-0.015989,"changeRateMTD":-0.076875,"changeRateQTD":-0.022124,"changeRateYTD":-0.022124,"amount":9916372.110718,"eps":6.64,"lyrEps":6.64,"lyrPeRate":26.692771,"pbRate":5.499482,"volumeRatio":0.643112,"committee":-0.277778,"roa":0.116434,"roe":0.19389,"changeRate5Min":0.003482,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.04,"divideRate":0.017152,"floatMarketCap":5721378096,"shortable":3,"shares":35548265,"floatShares":32280400,"preHourTrading":{"tag":"盘前","latestPrice":179.98,"preClose":179.11,"latestTime":"08:39 EDT","volume":19,"amount":3420.02964,"timestamp":1773837564988,"change":0.8699999999999761,"changeRate":0.004857350231701056},"postHourTrading":{"tag":"盘后","latestPrice":179.11,"preClose":179.11,"latestTime":"16:50 EDT","volume":10821,"amount":1938149.41,"timestamp":1773780628349,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":175.72999572753906,"preClose":179.11000061035156,"latestTime":"20260318 04:00 EDT","volume":2,"amount":351,"timestamp":1773820800766,"change":-3.3800048828125,"changeRate":-0.01887111200544072},"impliedVol":0.3375,"impliedVolPercentile":0.498},{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.010742,"change":-3.45,"latestPrice":317.73,"close":317.73,"volume":67438,"market":"US","high":320.3,"low":317.57,"preClose":321.18,"open":319.67,"turnoverRate":0.000323,"peRate":18.668037,"amplitude":0.0085,"marketValue":68291381748.45,"askSize":251,"bidSize":4,"askPrice":318.01,"bidPrice":317.45,"week52High":402.49,"week52Low":304.59,"changeRate5Day":0.002619,"changeRate20Day":-0.016255,"changeRate60Day":-0.099966,"changeRateWTD":-0.01145,"changeRateMTD":-0.052881,"changeRateQTD":-0.099609,"changeRateYTD":-0.099609,"amount":21514518.672791,"eps":17.02,"lyrEps":17.02,"lyrPeRate":18.668038,"pbRate":7.302329,"volumeRatio":0.285927,"committee":-0.968627,"roa":0.058872,"roe":0.469395,"changeRate5Min":-0.000786,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.009159,"floatMarketCap":66310244645.4,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":324.2,"preClose":321.18,"latestTime":"09:27 EDT","volume":101,"amount":32847.87347,"timestamp":1773840475510,"change":3.019999999999982,"changeRate":0.00940282707516029},"postHourTrading":{"tag":"盘后","latestPrice":320.86,"preClose":321.18,"latestTime":"19:47 EDT","volume":47131,"amount":15137514.899,"timestamp":1773791257934,"change":-0.3199999999999932,"changeRate":-0.0009963260476990882},"overnightTrading":{"tag":"夜盘","latestPrice":321.17999267578125,"preClose":321.17999267578125,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3195,"impliedVolPercentile":0.9044},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.011738,"change":-0.87,"latestPrice":73.25,"close":73.25,"volume":645828,"market":"US","high":74.39,"low":73.25,"preClose":74.12,"open":74.39,"turnoverRate":0.001052,"peRate":47.564936,"amplitude":0.01538,"marketValue":44975500000,"askSize":300,"bidSize":15,"askPrice":73.27,"bidPrice":73.23,"week52High":76.58,"week52Low":58.6,"changeRate5Day":0.014683,"changeRate20Day":0.063753,"changeRate60Day":0.166587,"changeRateWTD":-0.031085,"changeRateMTD":0.073417,"changeRateQTD":0.172375,"changeRateYTD":0.172375,"amount":47495458.021362,"eps":1.54,"lyrEps":1.54,"lyrPeRate":47.564935,"pbRate":7.576735,"volumeRatio":0.572467,"committee":-0.904762,"roa":0.056419,"roe":0.144052,"changeRate5Min":-0.00313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.018703,"floatMarketCap":44975500000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":74.11,"preClose":74.12,"latestTime":"09:24 EDT","volume":579,"amount":43015.2417,"timestamp":1773840272539,"change":-0.010000000000005116,"changeRate":-0.00013491635186191467},"postHourTrading":{"tag":"盘后","latestPrice":74.25,"preClose":74.12,"latestTime":"19:58 EDT","volume":83575,"amount":6194681.565,"timestamp":1773791885096,"change":0.12999999999999545,"changeRate":0.001753912574203932},"overnightTrading":{"tag":"夜盘","latestPrice":73.66999816894531,"preClose":74.12000274658203,"latestTime":"20260318 04:00 EDT","volume":215,"amount":15930,"timestamp":1773820801498,"change":-0.45000457763671875,"changeRate":-0.0060712973686103955},"impliedVol":0.2904,"impliedVolPercentile":0.494},{"symbol":"SHOP","nameCN":"Shopify","changeRate":-0.012011,"change":-1.535,"latestPrice":126.265,"close":126.265,"volume":841471,"market":"US","high":128.66,"low":125.55,"preClose":127.8,"open":126.97,"turnoverRate":0.000691,"peRate":134.324468,"amplitude":0.024335,"marketValue":164377193137.175,"askSize":100,"bidSize":101,"askPrice":126.38,"bidPrice":126.27,"week52High":182.19,"week52Low":69.84,"changeRate5Day":-0.025131,"changeRate20Day":0.038022,"changeRate60Day":-0.243016,"changeRateWTD":0.026879,"changeRateMTD":0.045846,"changeRateQTD":-0.215599,"changeRateYTD":-0.215599,"amount":107340375.554413,"eps":0.94,"lyrEps":0.94,"lyrPeRate":134.324468,"pbRate":12.200489,"volumeRatio":0.836283,"committee":0.004975,"roa":0.081492,"roe":0.098358,"changeRate5Min":-0.004704,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":153744026949.53,"shortable":3,"shares":1301842895,"floatShares":1217629802,"preHourTrading":{"tag":"盘前","latestPrice":127.16,"preClose":127.8,"latestTime":"09:29 EDT","volume":14917,"amount":1905954.63688,"timestamp":1773840599773,"change":-0.6400000000000006,"changeRate":-0.00500782472613459},"postHourTrading":{"tag":"盘后","latestPrice":127.95,"preClose":127.8,"latestTime":"19:59 EDT","volume":116005,"amount":14833621.72825,"timestamp":1773791964106,"change":0.15000000000000568,"changeRate":0.001173708920187838},"overnightTrading":{"tag":"夜盘","latestPrice":129.39999389648438,"preClose":127.80000305175781,"latestTime":"20260318 04:00 EDT","volume":1830,"amount":235607,"timestamp":1773820801545,"change":1.5999908447265625,"changeRate":0.012519489878874112},"impliedVol":0.5949,"impliedVolPercentile":0.5139},{"symbol":"RCI","nameCN":"Rogers","changeRate":-0.012421,"change":-0.49,"latestPrice":38.96,"close":38.96,"volume":114548,"market":"US","high":39.275,"low":38.86,"preClose":39.45,"open":39.23,"turnoverRate":0.000297,"peRate":4.193001,"amplitude":0.01052,"marketValue":21047176830.88,"askSize":20,"bidSize":10,"askPrice":38.99,"bidPrice":38.97,"week52High":41.14,"week52Low":23.18,"changeRate5Day":-0.012921,"changeRate20Day":0.016701,"changeRate60Day":0.063029,"changeRateWTD":0.006198,"changeRateMTD":-0.024293,"changeRateQTD":0.0326,"changeRateYTD":0.0326,"amount":4471812.010941,"eps":9.291674,"lyrEps":9.291674,"lyrPeRate":4.193001,"pbRate":1.18569,"volumeRatio":0.647369,"committee":-0.333333,"roa":0.038896,"roe":0.398166,"changeRate5Min":0.000128,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.051335,"floatMarketCap":15002029818.32,"shortable":3,"shares":540225278,"floatShares":385062367,"postHourTrading":{"tag":"盘后","latestPrice":39.48,"preClose":39.45,"latestTime":"18:33 EDT","volume":108780,"amount":4292004.11688,"timestamp":1773786792072,"change":0.02999999999999403,"changeRate":0.0007604562737641072},"overnightTrading":{"tag":"夜盘","latestPrice":39.45000076293945,"preClose":39.45000076293945,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3096,"impliedVolPercentile":0.4462},{"symbol":"GIS","nameCN":"General Mills","changeRate":-0.012442,"change":-0.482,"latestPrice":38.258,"close":38.258,"volume":4033430,"market":"US","high":39.12,"low":37.97,"preClose":38.74,"open":38.4,"turnoverRate":0.007579,"peRate":8.267878,"amplitude":0.029685,"marketValue":20413783254.898,"askSize":173,"bidSize":15,"askPrice":38.27,"bidPrice":38.26,"week52High":62.61,"week52Low":37.97,"changeRate5Day":-0.059075,"changeRate20Day":-0.15657,"changeRate60Day":-0.214576,"changeRateWTD":-0.028492,"changeRateMTD":-0.154145,"changeRateQTD":-0.177247,"changeRateYTD":-0.177247,"amount":154574053.191071,"eps":4.627306,"lyrEps":4.120288,"lyrPeRate":9.285273,"pbRate":2.191166,"volumeRatio":2.185212,"committee":-0.899329,"roa":0.056814,"roe":0.271732,"changeRate5Min":-0.008346,"earningDate":1773763200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.42,"divideRate":0.063255,"floatMarketCap":20361157271.708,"shortable":3,"shares":533582081,"floatShares":532206526,"preHourTrading":{"tag":"盘前","latestPrice":38.7,"preClose":38.74,"latestTime":"09:29 EDT","volume":170856,"amount":6527499.66036,"timestamp":1773840599562,"change":-0.03999999999999915,"changeRate":-0.0010325245224573863},"postHourTrading":{"tag":"盘后","latestPrice":38.9044,"preClose":38.74,"latestTime":"19:59 EDT","volume":331562,"amount":12851843.6119,"timestamp":1773791990552,"change":0.16440000000000055,"changeRate":0.004243675787299962},"overnightTrading":{"tag":"夜盘","latestPrice":38.9900016784668,"preClose":38.7400016784668,"latestTime":"20260318 04:00 EDT","volume":2356,"amount":91749,"timestamp":1773820801537,"change":0.25,"changeRate":0.006453277985761155},"impliedVol":0.3462,"impliedVolPercentile":0.9283},{"symbol":"FSV","nameCN":"FirstService","changeRate":-0.012536,"change":-1.79,"latestPrice":141,"close":141,"volume":19460,"market":"US","high":143.41,"low":140.79,"preClose":142.79,"open":142.13,"turnoverRate":0.000469,"peRate":44.479494,"amplitude":0.018349,"marketValue":6483433800,"askSize":100,"bidSize":4,"askPrice":141.27,"bidPrice":140.86,"week52High":209.66,"week52Low":139.6,"changeRate5Day":-0.029394,"changeRate20Day":-0.101109,"changeRate60Day":-0.107538,"changeRateWTD":-0.001699,"changeRateMTD":-0.10516,"changeRateQTD":-0.093422,"changeRateYTD":-0.093422,"amount":2766796.5271,"eps":3.17,"lyrEps":3.17,"lyrPeRate":44.479495,"pbRate":4.711801,"volumeRatio":0.68193,"committee":-0.923077,"roa":0.05163,"roe":0.10902,"changeRate5Min":-0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.007801,"floatMarketCap":5851519176,"shortable":3,"shares":45981800,"floatShares":41500136,"postHourTrading":{"tag":"盘后","latestPrice":142.79,"preClose":142.79,"latestTime":"16:47 EDT","volume":3800,"amount":543187.58653,"timestamp":1773780423751,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":142.7899932861328,"preClose":142.7899932861328,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.2367,"impliedVolPercentile":0.8048},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.012802,"change":-3.1,"latestPrice":239.05,"close":239.05,"volume":70391,"market":"US","high":242.3,"low":238.02,"preClose":242.15,"open":239.87,"turnoverRate":0.000775,"peRate":27.133937,"amplitude":0.017675,"marketValue":21920885000,"askSize":8,"bidSize":151,"askPrice":239.05,"bidPrice":238.64,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":0.014084,"changeRate20Day":0.0938,"changeRate60Day":-0.02185,"changeRateWTD":0.001886,"changeRateMTD":0.048741,"changeRateQTD":-0.016053,"changeRateYTD":-0.016053,"amount":16870500.210724,"eps":8.81,"lyrEps":8.81,"lyrPeRate":27.133939,"pbRate":-10.175882,"volumeRatio":0.752994,"committee":0.899371,"roa":0.512827,"roe":-0.444566,"changeRate5Min":0.000921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.013052,"floatMarketCap":21724959620,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":240.3335,"preClose":242.15,"latestTime":"09:27 EDT","volume":326,"amount":78413.71562,"timestamp":1773840470134,"change":-1.816500000000019,"changeRate":-0.007501548626884242},"postHourTrading":{"tag":"盘后","latestPrice":242.15,"preClose":242.15,"latestTime":"17:42 EDT","volume":20697,"amount":5011787.1,"timestamp":1773783775110,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":242.14999389648438,"preClose":242.14999389648438,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.2887,"impliedVolPercentile":0.5777},{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.012899,"change":-0.182,"latestPrice":13.928,"close":13.928,"volume":58747,"market":"US","high":14.11,"low":13.9,"preClose":14.11,"open":14.06,"turnoverRate":0.001431,"peRate":57.906661,"amplitude":0.014883,"marketValue":619708880.36,"askSize":12,"bidSize":850,"askPrice":13.93,"bidPrice":13.91,"week52High":14.59,"week52Low":7.73,"changeRate5Day":-0.005853,"changeRate20Day":0.176351,"changeRate60Day":0.354864,"changeRateWTD":0.009275,"changeRateMTD":0.17042,"changeRateQTD":0.411145,"changeRateYTD":0.411145,"amount":820976.237442,"eps":0.240525,"lyrEps":0.3,"lyrPeRate":46.426667,"pbRate":1.705223,"volumeRatio":0.687643,"committee":0.972158,"roa":0.024562,"roe":0.029944,"changeRate5Min":0.000575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.037335,"floatMarketCap":571861019.144,"shortable":3,"shares":44493745,"floatShares":41058373,"preHourTrading":{"tag":"盘前","latestPrice":14.02,"preClose":14.11,"latestTime":"09:28 EDT","volume":96,"amount":1349.589936,"timestamp":1773840480021,"change":-0.08999999999999986,"changeRate":-0.006378454996456404},"postHourTrading":{"tag":"盘后","latestPrice":13.92,"preClose":14.11,"latestTime":"19:49 EDT","volume":18796,"amount":265162.31,"timestamp":1773791373570,"change":-0.1899999999999995,"changeRate":-0.013465627214741283},"overnightTrading":{"tag":"夜盘","latestPrice":14.109999656677246,"preClose":14.109999656677246,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3758,"impliedVolPercentile":0.2669},{"symbol":"TGT","nameCN":"Target","changeRate":-0.012933,"change":-1.51,"latestPrice":115.25,"close":115.25,"volume":533136,"market":"US","high":117.365,"low":115.095,"preClose":116.76,"open":116.05,"turnoverRate":0.001177,"peRate":14.175892,"amplitude":0.019442,"marketValue":52185939674.5,"askSize":48,"bidSize":30,"askPrice":115.27,"bidPrice":115.22,"week52High":126,"week52Low":83.44,"changeRate5Day":-0.029719,"changeRate20Day":-0.003545,"changeRate60Day":0.163554,"changeRateWTD":-0.017811,"changeRateMTD":0.012831,"changeRateQTD":0.179028,"changeRateYTD":0.179028,"amount":61905414.968994,"eps":8.13,"lyrEps":8.13,"lyrPeRate":14.175892,"pbRate":3.228329,"volumeRatio":0.626901,"committee":0.460674,"roa":0.052639,"roe":0.240342,"changeRate5Min":-0.002078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.039219,"floatMarketCap":52184798930,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":116.49,"preClose":116.76,"latestTime":"09:28 EDT","volume":4037,"amount":471651.87399,"timestamp":1773840513604,"change":-0.27000000000001023,"changeRate":-0.0023124357656732633},"postHourTrading":{"tag":"盘后","latestPrice":116.56,"preClose":116.76,"latestTime":"19:56 EDT","volume":87021,"amount":10160485.5851,"timestamp":1773791795148,"change":-0.20000000000000284,"changeRate":-0.0017129153819801545},"overnightTrading":{"tag":"夜盘","latestPrice":117.02999877929688,"preClose":116.76000213623047,"latestTime":"20260318 04:00 EDT","volume":399,"amount":46685,"timestamp":1773820801422,"change":0.26999664306640625,"changeRate":0.0023124069726496404},"impliedVol":0.3625,"impliedVolPercentile":0.3665},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":-0.013297,"change":-1.3,"latestPrice":96.47,"close":96.47,"volume":920158,"market":"US","high":97.7,"low":96.24,"preClose":97.77,"open":97.34,"turnoverRate":0.001252,"peRate":14.705793,"amplitude":0.014933,"marketValue":81843758735.53,"askSize":10,"bidSize":10,"askPrice":96.51,"bidPrice":96.46,"week52High":122.41,"week52Low":82,"changeRate5Day":-0.042956,"changeRate20Day":-0.169221,"changeRate60Day":-0.054957,"changeRateWTD":-0.007612,"changeRateMTD":-0.168075,"changeRateQTD":-0.027422,"changeRateYTD":-0.027422,"amount":89092919.573212,"eps":6.56,"lyrEps":6.563015,"lyrPeRate":14.699037,"pbRate":5.043678,"volumeRatio":1.136831,"committee":0,"roa":0.074427,"roe":0.337717,"changeRate5Min":-0.000725,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5604,"divideRate":0.068005,"floatMarketCap":70920717342.2,"shortable":3,"shares":848385599,"floatShares":735158260,"preHourTrading":{"tag":"盘前","latestPrice":97.61,"preClose":97.77,"latestTime":"09:27 EDT","volume":12989,"amount":1271750.457145,"timestamp":1773840469548,"change":-0.1599999999999966,"changeRate":-0.0016364938120077385},"postHourTrading":{"tag":"盘后","latestPrice":97.68,"preClose":97.77,"latestTime":"19:59 EDT","volume":115464,"amount":11289695.9597,"timestamp":1773791942164,"change":-0.0899999999999892,"changeRate":-0.000920527769254262},"overnightTrading":{"tag":"夜盘","latestPrice":98.51000213623047,"preClose":97.7699966430664,"latestTime":"20260318 04:00 EDT","volume":1887,"amount":185344,"timestamp":1773820801466,"change":0.7400054931640625,"changeRate":0.007568840324968363},"impliedVol":0.3496,"impliedVolPercentile":0.6653},{"symbol":"CORT","nameCN":"Corcept Therapeutics","changeRate":-0.013429,"change":-0.45,"latestPrice":33.06,"close":33.06,"volume":153225,"market":"US","high":33.3,"low":32.68,"preClose":33.51,"open":33.01,"turnoverRate":0.001764,"peRate":40.317074,"amplitude":0.018502,"marketValue":3516725101.2,"askSize":300,"bidSize":105,"askPrice":33.11,"bidPrice":32.99,"week52High":117.33,"week52Low":28.6601,"changeRate5Day":-0.020154,"changeRate20Day":-0.169764,"changeRate60Day":-0.594555,"changeRateWTD":0.028305,"changeRateMTD":-0.07395,"changeRateQTD":-0.05,"changeRateYTD":-0.05,"amount":5072102.061939,"eps":0.82,"lyrEps":0.82,"lyrPeRate":40.317073,"pbRate":5.428679,"volumeRatio":0.87457,"committee":-0.481481,"roa":0.033386,"roe":0.150146,"changeRate5Min":0.000151,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2872096426.2,"shortable":3,"shares":106374020,"floatShares":86875270,"preHourTrading":{"tag":"盘前","latestPrice":33.07,"preClose":33.51,"latestTime":"09:29 EDT","volume":128,"amount":4235.990272,"timestamp":1773840599999,"change":-0.4399999999999977,"changeRate":-0.013130408833184058},"postHourTrading":{"tag":"盘后","latestPrice":33.51,"preClose":33.51,"latestTime":"18:31 EDT","volume":114970,"amount":3852595.0799,"timestamp":1773786697684,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.77000045776367,"preClose":33.5099983215332,"latestTime":"20260318 04:00 EDT","volume":66,"amount":2230,"timestamp":1773820801285,"change":0.26000213623046875,"changeRate":0.0077589420845596965},"impliedVol":0.439,"impliedVolPercentile":0.1554},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":-0.013439,"change":-0.465,"latestPrice":34.135,"close":34.135,"volume":25964,"market":"US","high":34.67,"low":34.07,"preClose":34.6,"open":34.33,"turnoverRate":0.001096,"peRate":17.067525,"amplitude":0.017341,"marketValue":3196131801.77,"askSize":132,"bidSize":20,"askPrice":34.16,"bidPrice":33.94,"week52High":47.8913,"week52Low":31.21,"changeRate5Day":-0.009144,"changeRate20Day":-0.07418,"changeRate60Day":0.048372,"changeRateWTD":-0.04464,"changeRateMTD":-0.060935,"changeRateQTD":0.070398,"changeRateYTD":0.070398,"amount":893487.001785,"eps":1.999997,"lyrEps":1.995801,"lyrPeRate":17.103409,"pbRate":5.362529,"volumeRatio":0.41976,"committee":-0.736842,"roa":0.21409,"roe":0.379488,"changeRate5Min":-0.010866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":808701399.045,"shortable":3,"shares":93632102,"floatShares":23691267,"postHourTrading":{"tag":"盘后","latestPrice":34.6,"preClose":34.6,"latestTime":"16:47 EDT","volume":7760,"amount":268496,"timestamp":1773780422689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.599998474121094,"preClose":34.599998474121094,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.4534,"impliedVolPercentile":0.8805},{"symbol":"NUS","nameCN":"Nu Skin Enterprises","changeRate":-0.013755,"change":-0.1,"latestPrice":7.17,"close":7.17,"volume":79648,"market":"US","high":7.24,"low":7.12,"preClose":7.27,"open":7.21,"turnoverRate":0.001693,"peRate":2.254717,"amplitude":0.016506,"marketValue":345594000,"askSize":323,"bidSize":10,"askPrice":7.17,"bidPrice":7.15,"week52High":14.62,"week52Low":5.32,"changeRate5Day":-0.019152,"changeRate20Day":-0.156471,"changeRate60Day":-0.300488,"changeRateWTD":0,"changeRateMTD":-0.154481,"changeRateQTD":-0.254678,"changeRateYTD":-0.254678,"amount":573117.050369,"eps":3.18,"lyrEps":3.18,"lyrPeRate":2.254717,"pbRate":0.429181,"volumeRatio":1.110385,"committee":-0.93994,"roa":0.039522,"roe":0.219955,"changeRate5Min":0.001397,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.033473,"floatMarketCap":337306914,"shortable":3,"shares":48200000,"floatShares":47044200,"preHourTrading":{"tag":"盘前","latestPrice":7.4,"preClose":7.27,"latestTime":"09:20 EDT","volume":124,"amount":901.900038,"timestamp":1773840003659,"change":0.13000000000000078,"changeRate":0.017881705639614963},"postHourTrading":{"tag":"盘后","latestPrice":7.27,"preClose":7.27,"latestTime":"18:38 EDT","volume":19766,"amount":143698.7,"timestamp":1773787097479,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.289999961853027,"preClose":7.269999980926514,"latestTime":"20260318 04:00 EDT","volume":395,"amount":2880,"timestamp":1773820801322,"change":0.019999980926513672,"changeRate":0.0027510290204931756},"impliedVol":0.6803,"impliedVolPercentile":0.3625},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":-0.013894,"change":-0.56,"latestPrice":39.745,"close":39.745,"volume":1874097,"market":"US","high":40.33,"low":39.735,"preClose":40.305,"open":40.12,"turnoverRate":0.001007,"peRate":25.816454,"amplitude":0.014762,"marketValue":74010633316.22,"askSize":135,"bidSize":521,"askPrice":39.75,"bidPrice":39.74,"week52High":43.345,"week52Low":26.2184,"changeRate5Day":-0.01475,"changeRate20Day":-0.039047,"changeRate60Day":0.085632,"changeRateWTD":0.011323,"changeRateMTD":-0.068986,"changeRateQTD":0.096414,"changeRateYTD":0.096414,"amount":75099784.632454,"eps":1.539522,"lyrEps":1.542445,"lyrPeRate":25.767531,"pbRate":5.626046,"volumeRatio":0.942289,"committee":0.588415,"roa":0.068597,"roe":0.225113,"changeRate5Min":-0.002134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.536473,"divideRate":0.013498,"floatMarketCap":73933842677.385,"shortable":3,"shares":1862136956,"floatShares":1860204873,"preHourTrading":{"tag":"盘前","latestPrice":40.21,"preClose":40.305,"latestTime":"09:29 EDT","volume":2916,"amount":117576.724176,"timestamp":1773840599999,"change":-0.09499999999999886,"changeRate":-0.0023570276640615027},"postHourTrading":{"tag":"盘后","latestPrice":40.305,"preClose":40.305,"latestTime":"19:44 EDT","volume":311216,"amount":12543572.4825,"timestamp":1773791089939,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.29999923706055,"preClose":40.30500030517578,"latestTime":"20260318 04:00 EDT","volume":301,"amount":12124,"timestamp":1773820800826,"change":-0.005001068115234375,"changeRate":-0.00012408058745485634},"impliedVol":0.3223,"impliedVolPercentile":0.8645}]}}}