US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

ETF & Stock Investment

1,681.84

-6.2886-0.37%

Number of Gainers:197

Number of Losers:821

Number of Flat:20

PE:- -

High:1,689.08

Open:1,688.16

Low:1,680.96

Close:1,688.13

Volume:4.66B

Turnover:503.27B

Market Cap:79.28T

Float Cap:74.07T

Loading ...

Constituent

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

Comerica US CMA	68.67	-1.31%	-0.9100	1.86M	127.98M	8.83B
News US NWS	34.71	-1.31%	-0.4600	617.42K	21.49M	19.61B
Globe Life Inc. US GL	139.39	-1.31%	-1.8500	486.58K	68.06M	11.29B
NextEra US NEE	75.32	-1.31%	-1.0000	6.34M	477.79M	155.11B
TransDigm US TDG	1389.98	-1.31%	-18.4800	181.52K	254.07M	78.33B
Waste Management US WM	224.04	-1.31%	-2.9800	1.10M	247.73M	90.25B
Public Service Enterprise Group Inc US PEG	82.6	-1.31%	-1.1000	2.46M	203.19M	41.22B
TKO Group Holdings US TKO	183.72	-1.32%	-2.4500	647.01K	119.14M	36.43B
Public Storage US PSA	289.84	-1.32%	-3.8700	371.25K	107.85M	50.85B
The Kraft Heinz Company US KHC	27.69	-1.32%	-0.3700	9.78M	271.47M	32.77B
iShares MSCI EAFE ETF US EFA	92	-1.32%	-1.2300	11.70M	1.08B	66.35B
Global Payments US GPN	88.82	-1.32%	-1.1900	1.81M	160.51M	21.55B
iShares ESG Aware MSCI EAFE ETF US ESGD	91.39	-1.33%	-1.2300	170.39K	15.63M	9.95B
iShares MSCI EAFE Min Vol Factor ETF US EFAV	85.2	-1.33%	-1.1500	234.53K	20.05M	5.41B
Automatic Data Processing Inc US ADP	303.84	-1.33%	-4.1100	1.14M	346.56M	123.07B
Ball Corp. US BALL	53.01	-1.34%	-0.7200	1.57M	83.45M	14.43B
Dollar Tree US DLTR	111.8	-1.34%	-1.5200	2.34M	262.71M	23.33B
Cincinnati US CINF	153.31	-1.34%	-2.0900	387.45K	59.56M	23.97B
HubSpot US HUBS	467.92	-1.35%	-6.3800	532.79K	250.50M	24.66B
STERIS plc US STE	248.48	-1.35%	-3.3900	320.86K	79.89M	24.47B

1 ...37 38 39 40 41 ...52

{"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.itiger.com/stock/BK4585?page=39"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1681.8444,"timestamp":1756151999999,"preClose":1688.1329,"halted":0,"volume":4660895170,"delay":0,"changeRate":-0.003725,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-6.288574,"latestTime":"08-25 16:00:00 EDT","open":1688.1555,"high":1689.0815,"low":1680.9592,"amount":503273475529.93286,"amplitude":0.004811,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1756195200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.814117,"peRate":27.446566,"turnoverRate":0.00814,"increases":196,"decrements":821,"flats":13,"marketCap":79284729121150,"floatMarketCap":74069046078269},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1689.0815,"amplitude":0.004811,"preClose":1688.1329,"low":1680.9592,"pbRate":"4.814117","latestPrice":1681.8444,"volume":4660895170,"delay":0,"open":1688.1555,"prevYearClose":1518.8905,"prevWeekClose":1688.1329,"prevMonthClose":1646.657,"prevQuarterClose":1612.2609,"fiveDayClose":1681.0835,"twentyDayClose":1661.4999,"sixtyDayClose":1538.0079,"secType":"PLATE","market":"US","turnoverRate":0.00814,"peRate":27.446566,"marketCap":79284729121150,"floatMarketCap":74069046078269,"timestamp":1756151999999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":197,"down":821,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:38,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CMA","nameCN":"Comerica","changeRate":-0.013078,"change":-0.91,"latestPrice":68.67,"close":68.67,"volume":1862606,"market":"US","high":69.65,"low":68.38,"preClose":69.58,"open":69.19,"turnoverRate":0.01566,"peRate":13.182518,"amplitude":0.018252,"marketValue":8825844024.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":73.45,"week52Low":48.12,"changeRate5Day":0.014028,"changeRate20Day":-0.013787,"changeRate60Day":0.194676,"changeRateWTD":-0.013078,"changeRateMTD":0.016279,"changeRateQTD":0.151215,"changeRateYTD":0.110267,"amount":127977354.444656,"eps":5.209172,"lyrEps":5.045112,"lyrPeRate":13.611194,"pbRate":1.286566,"volumeRatio":1.008273,"roa":0.009201,"roe":0.111358,"changeRate5Min":-0.000582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.041357,"floatMarketCap":8167834968.93,"shortable":3,"shares":128525470,"floatShares":118943279,"hourTrading":{"tag":"盘后","latestPrice":68.67,"preClose":68.67,"latestTime":"17:15 EDT","volume":50553,"amount":3471473.89,"timestamp":1756156507106},"preHourTrading":{"tag":"盘前","latestPrice":69.55,"preClose":69.58,"latestTime":"09:11 EDT","volume":118,"amount":8208.715312,"timestamp":1756127467078},"postHourTrading":{"tag":"盘后","latestPrice":68.67,"preClose":68.67,"latestTime":"17:15 EDT","volume":50553,"amount":3471473.89,"timestamp":1756156507106},"overnightTrading":{"tag":"夜盘","latestPrice":68.67,"preClose":68.67,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062429},"impliedVol":0.3284,"impliedVolPercentile":0.28},{"symbol":"NWS","nameCN":"News","changeRate":-0.013079,"change":-0.46,"latestPrice":34.71,"close":34.71,"volume":617419,"market":"US","high":35.24,"low":34.65,"preClose":35.17,"open":35.15,"turnoverRate":0.001101,"peRate":16.78202,"amplitude":0.016776,"marketValue":19610167221.06,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":35.58,"week52Low":26.25,"changeRate5Day":0.014023,"changeRate20Day":0.029359,"changeRate60Day":0.055015,"changeRateWTD":-0.013079,"changeRateMTD":0.0386,"changeRateQTD":0.011658,"changeRateYTD":0.140651,"amount":21494857.530994,"eps":2.068285,"lyrEps":2.078562,"lyrPeRate":16.699045,"pbRate":2.235032,"volumeRatio":1.049691,"roa":0.037125,"roe":0.070434,"changeRate5Min":0.000288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2,"divideRate":0.005762,"floatMarketCap":19465187785.68,"shortable":3,"shares":564971686,"floatShares":560794808,"hourTrading":{"tag":"盘后","latestPrice":34.71,"preClose":34.71,"latestTime":"16:20 EDT","volume":8215,"amount":285142.65,"timestamp":1756153200345},"preHourTrading":{"tag":"盘前","latestPrice":35.3,"preClose":35.17,"latestTime":"08:00 EDT","volume":3596,"amount":127006.26096,"timestamp":1756123202019},"postHourTrading":{"tag":"盘后","latestPrice":34.71,"preClose":34.71,"latestTime":"16:20 EDT","volume":8215,"amount":285142.65,"timestamp":1756153200345},"overnightTrading":{"tag":"夜盘","latestPrice":34.71,"preClose":34.71,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062477},"impliedVol":0.2256,"impliedVolPercentile":0.224},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":-0.013098,"change":-1.85,"latestPrice":139.39,"close":139.39,"volume":486577,"market":"US","high":141.53,"low":139.28,"preClose":141.24,"open":140.97,"turnoverRate":0.00606,"peRate":11.114094,"amplitude":0.01593,"marketValue":11291082883.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":144,"week52Low":99.04,"changeRate5Day":0.025002,"changeRate20Day":0.038983,"changeRate60Day":0.152269,"changeRateWTD":-0.013098,"changeRateMTD":-0.007688,"changeRateQTD":0.12149,"changeRateYTD":0.24991,"amount":68057195.9328,"eps":12.541733,"lyrEps":11.993493,"lyrPeRate":11.622135,"pbRate":2.083599,"volumeRatio":1.015809,"roa":0.031958,"roe":0.200154,"changeRate5Min":-0.002148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.007318,"floatMarketCap":11192245197.57,"shortable":3,"shares":81003536,"floatShares":80294463,"hourTrading":{"tag":"盘后","latestPrice":139.39,"preClose":139.39,"latestTime":"17:10 EDT","volume":16304,"amount":2272612.33,"timestamp":1756156202144},"preHourTrading":{"tag":"盘前","latestPrice":141.4922,"preClose":141.24,"latestTime":"09:24 EDT","volume":10,"amount":1413.1923,"timestamp":1756128278312},"postHourTrading":{"tag":"盘后","latestPrice":139.39,"preClose":139.39,"latestTime":"17:10 EDT","volume":16304,"amount":2272612.33,"timestamp":1756156202144},"overnightTrading":{"tag":"夜盘","latestPrice":139.39,"preClose":139.39,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062436},"impliedVol":0.2709,"impliedVolPercentile":0.076},{"symbol":"NEE","nameCN":"NextEra","changeRate":-0.013103,"change":-1,"latestPrice":75.32,"close":75.32,"volume":6338054,"market":"US","high":76.2,"low":75.11,"preClose":76.32,"open":75.81,"turnoverRate":0.003084,"peRate":26.239221,"amplitude":0.014282,"marketValue":155105917728.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":86.1,"week52Low":61.72,"changeRate5Day":-0.005283,"changeRate20Day":0.055789,"changeRate60Day":0.091752,"changeRateWTD":-0.013103,"changeRateMTD":0.059949,"changeRateQTD":0.08499,"changeRateYTD":0.050635,"amount":477788750.156403,"eps":2.870512,"lyrEps":3.383506,"lyrPeRate":22.260933,"pbRate":3.053446,"volumeRatio":0.593516,"roa":0.027075,"roe":0.075917,"changeRate5Min":-0.00126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.163,"divideRate":0.028717,"floatMarketCap":154777015624.56,"shortable":3,"shares":2059292588,"floatShares":2054925858,"hourTrading":{"tag":"盘后","latestPrice":75.5,"preClose":75.32,"latestTime":"19:59 EDT","volume":304133,"amount":22906890.4386,"timestamp":1756166394655},"preHourTrading":{"tag":"盘前","latestPrice":75.82,"preClose":76.32,"latestTime":"09:21 EDT","volume":2360,"amount":179155.94496,"timestamp":1756128088073},"postHourTrading":{"tag":"盘后","latestPrice":75.5,"preClose":75.32,"latestTime":"19:59 EDT","volume":304133,"amount":22906890.4386,"timestamp":1756166394655},"overnightTrading":{"tag":"夜盘","latestPrice":77.26,"preClose":75.32,"latestTime":"20250825 22:05 EDT","volume":15,"amount":1150,"timestamp":1756173924181},"impliedVol":0.2362,"impliedVolPercentile":0.02},{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.013121,"change":-18.48,"latestPrice":1389.98,"close":1389.98,"volume":181518,"market":"US","high":1420.19,"low":1386.67,"preClose":1408.46,"open":1409,"turnoverRate":0.003237,"peRate":46.120982,"amplitude":0.023799,"marketValue":78325769144.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1623.825,"week52Low":1183.6,"changeRate5Day":-0.000115,"changeRate20Day":-0.134718,"changeRate60Day":-0.048402,"changeRateWTD":-0.013121,"changeRateMTD":-0.135832,"changeRateQTD":-0.085924,"changeRateYTD":0.096822,"amount":254073749.219238,"eps":30.137693,"lyrEps":25.622837,"lyrPeRate":54.247701,"pbRate":-15.652632,"volumeRatio":0.493244,"roa":0.112316,"roe":-0.065234,"changeRate5Min":-0.000805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":77946335183.86,"shortable":3,"shares":56350285,"floatShares":56077307,"hourTrading":{"tag":"盘后","latestPrice":1389.98,"preClose":1389.98,"latestTime":"18:04 EDT","volume":5867,"amount":8157485.974,"timestamp":1756159440298},"preHourTrading":{"tag":"盘前","latestPrice":1411.02,"preClose":1408.46,"latestTime":"09:22 EDT","volume":70,"amount":98698.271,"timestamp":1756128162869},"postHourTrading":{"tag":"盘后","latestPrice":1389.98,"preClose":1389.98,"latestTime":"18:04 EDT","volume":5867,"amount":8157485.974,"timestamp":1756159440298},"overnightTrading":{"tag":"夜盘","latestPrice":1389.98,"preClose":1389.98,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062429},"impliedVol":0.2168,"impliedVolPercentile":0.024},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.013127,"change":-2.98,"latestPrice":224.04,"close":224.04,"volume":1101857,"market":"US","high":227.98,"low":223.545,"preClose":227.02,"open":227.39,"turnoverRate":0.002744,"peRate":33.240273,"amplitude":0.019536,"marketValue":90250103772.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":242.58,"week52Low":199.69,"changeRate5Day":-0.000714,"changeRate20Day":-0.016937,"changeRate60Day":-0.057705,"changeRateWTD":-0.013127,"changeRateMTD":-0.022342,"changeRateQTD":-0.02089,"changeRateYTD":0.110263,"amount":247728846.84021,"eps":6.740017,"lyrEps":6.839352,"lyrPeRate":32.757489,"pbRate":9.808728,"volumeRatio":0.603189,"roa":0.069664,"roe":0.326908,"changeRate5Min":-0.000402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.01406,"floatMarketCap":89976113382.48,"shortable":3,"shares":402830315,"floatShares":401607362,"hourTrading":{"tag":"盘后","latestPrice":224.45,"preClose":224.04,"latestTime":"19:55 EDT","volume":15999,"amount":3584669.96,"timestamp":1756166125951},"preHourTrading":{"tag":"盘前","latestPrice":226.68,"preClose":227.02,"latestTime":"09:29 EDT","volume":708,"amount":160956.55716,"timestamp":1756128568564},"postHourTrading":{"tag":"盘后","latestPrice":224.45,"preClose":224.04,"latestTime":"19:55 EDT","volume":15999,"amount":3584669.96,"timestamp":1756166125951},"overnightTrading":{"tag":"夜盘","latestPrice":225,"preClose":224.04,"latestTime":"20250825 20:44 EDT","volume":2,"amount":450,"timestamp":1756169097187},"impliedVol":0.1891,"impliedVolPercentile":0.216},{"symbol":"PEG","nameCN":"Public Service Enterprise Group Inc","changeRate":-0.013142,"change":-1.1,"latestPrice":82.6,"close":82.6,"volume":2457538,"market":"US","high":83.8,"low":82.25,"preClose":83.7,"open":83.43,"turnoverRate":0.004937,"peRate":20.858586,"amplitude":0.018519,"marketValue":41223987680.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.22,"week52Low":74.6701,"changeRate5Day":-0.018069,"changeRate20Day":-0.049919,"changeRate60Day":0.038341,"changeRateWTD":-0.013142,"changeRateMTD":-0.080076,"changeRateQTD":-0.018769,"changeRateYTD":-0.02237,"amount":203186205.166611,"eps":3.96,"lyrEps":3.558232,"lyrPeRate":23.213776,"pbRate":2.472796,"volumeRatio":0.987745,"roa":0.031986,"roe":0.121864,"changeRate5Min":-0.001028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.46,"divideRate":0.029782,"floatMarketCap":41120400011.6,"shortable":3,"shares":499079754,"floatShares":497825666,"hourTrading":{"tag":"盘后","latestPrice":82.6,"preClose":82.6,"latestTime":"19:59 EDT","volume":37418,"amount":3090727.13,"timestamp":1756166372190},"preHourTrading":{"tag":"盘前","latestPrice":84.18,"preClose":83.7,"latestTime":"09:03 EDT","volume":109,"amount":9105.86981,"timestamp":1756127031552},"postHourTrading":{"tag":"盘后","latestPrice":82.6,"preClose":82.6,"latestTime":"19:59 EDT","volume":37418,"amount":3090727.13,"timestamp":1756166372190},"overnightTrading":{"tag":"夜盘","latestPrice":82.6,"preClose":82.6,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062480},"impliedVol":0.217,"impliedVolPercentile":0.2},{"symbol":"TKO","nameCN":"TKO Group Holdings","changeRate":-0.01316,"change":-2.45,"latestPrice":183.72,"close":183.72,"volume":647009,"market":"US","high":186.26,"low":183.32,"preClose":186.17,"open":186,"turnoverRate":0.003989,"peRate":103.077629,"amplitude":0.015792,"marketValue":36430849260,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":194.76,"week52Low":113.16,"changeRate5Day":-0.009916,"changeRate20Day":0.076022,"changeRate60Day":0.172132,"changeRateWTD":-0.01316,"changeRateMTD":0.093506,"changeRateQTD":0.009728,"changeRateYTD":0.292801,"amount":119139210.117416,"eps":1.782346,"lyrEps":0.115661,"lyrPeRate":1588.435168,"pbRate":8.541158,"volumeRatio":0.977361,"roa":0.026192,"roe":0.066695,"changeRate5Min":-0.001332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.004137,"floatMarketCap":29800325381.28,"shortable":3,"shares":198295500,"floatShares":162205124,"hourTrading":{"tag":"盘后","latestPrice":183.72,"preClose":183.72,"latestTime":"19:59 EDT","volume":20471,"amount":3760920.09,"timestamp":1756166395040},"preHourTrading":{"tag":"盘前","latestPrice":186.0033,"preClose":186.17,"latestTime":"09:19 EDT","volume":12,"amount":2235.0132,"timestamp":1756127941161},"postHourTrading":{"tag":"盘后","latestPrice":183.72,"preClose":183.72,"latestTime":"19:59 EDT","volume":20471,"amount":3760920.09,"timestamp":1756166395040},"overnightTrading":{"tag":"夜盘","latestPrice":183.72,"preClose":183.72,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062429},"impliedVol":0.3044,"impliedVolPercentile":0.148},{"symbol":"PSA","nameCN":"Public Storage","changeRate":-0.013176,"change":-3.87,"latestPrice":289.84,"close":289.84,"volume":371252,"market":"US","high":293.79,"low":289.635,"preClose":293.71,"open":292.76,"turnoverRate":0.002359,"peRate":31.607642,"amplitude":0.014147,"marketValue":50853253464.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":369.988,"week52Low":256.6,"changeRate5Day":0.033077,"changeRate20Day":0.013462,"changeRate60Day":-0.052872,"changeRateWTD":-0.013176,"changeRateMTD":0.065823,"changeRateQTD":-0.012201,"changeRateYTD":-0.03206,"amount":107845737.615479,"eps":9.169934,"lyrEps":10.679636,"lyrPeRate":27.139502,"pbRate":10.12517,"volumeRatio":0.705965,"roa":0.068985,"roe":0.189181,"changeRate5Min":-0.000414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12,"divideRate":0.041402,"floatMarketCap":45617895572.159996,"shortable":3,"shares":175452848,"floatShares":157389924,"hourTrading":{"tag":"盘后","latestPrice":289.84,"preClose":289.84,"latestTime":"19:40 EDT","volume":8445,"amount":2447795.73,"timestamp":1756165210110},"preHourTrading":{"tag":"盘前","latestPrice":293.8,"preClose":293.71,"latestTime":"08:54 EDT","volume":312,"amount":91783.08048,"timestamp":1756126496786},"postHourTrading":{"tag":"盘后","latestPrice":289.84,"preClose":289.84,"latestTime":"19:40 EDT","volume":8445,"amount":2447795.73,"timestamp":1756165210110},"overnightTrading":{"tag":"夜盘","latestPrice":289.84,"preClose":289.84,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062480},"impliedVol":0.2189,"impliedVolPercentile":0.02},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.013186,"change":-0.37,"latestPrice":27.69,"close":27.69,"volume":9780208,"market":"US","high":28.01,"low":27.65,"preClose":28.06,"open":28,"turnoverRate":0.011483,"peRate":0,"amplitude":0.01283,"marketValue":32773862263.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.53,"week52Low":25.44,"changeRate5Day":0.015402,"changeRate20Day":-0.019823,"changeRate60Day":0.024796,"changeRateWTD":-0.013186,"changeRateMTD":0.008376,"changeRateQTD":0.072424,"changeRateYTD":-0.098339,"amount":271472572.27121,"eps":-4.399132,"lyrEps":2.267768,"lyrPeRate":12.210244,"pbRate":0.792443,"volumeRatio":1.178265,"roa":0.039045,"roe":-0.116368,"changeRate5Min":-0.000541,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.057783,"floatMarketCap":23584497319.89,"shortable":3,"shares":1183599215,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":27.7001,"preClose":27.69,"latestTime":"19:59 EDT","volume":196671,"amount":5446211.3562,"timestamp":1756166370151},"preHourTrading":{"tag":"盘前","latestPrice":28,"preClose":28.06,"latestTime":"09:29 EDT","volume":4933,"amount":138369.21943,"timestamp":1756128599935},"postHourTrading":{"tag":"盘后","latestPrice":27.7001,"preClose":27.69,"latestTime":"19:59 EDT","volume":196671,"amount":5446211.3562,"timestamp":1756166370151},"overnightTrading":{"tag":"夜盘","latestPrice":27.72,"preClose":27.69,"latestTime":"20250825 21:50 EDT","volume":24,"amount":666,"timestamp":1756173007906},"impliedVol":0.2574,"impliedVolPercentile":0.3},{"symbol":"EFA","nameCN":"iShares MSCI EAFE ETF","changeRate":-0.013193,"change":-1.23,"latestPrice":92,"close":92,"volume":11700869,"market":"US","high":92.945,"low":91.9801,"preClose":93.23,"open":92.79,"turnoverRate":0.016224,"peRate":14.153691,"amplitude":0.01035,"marketValue":66350400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":93.38,"week52Low":72.145,"changeRate5Day":-0.000977,"changeRate20Day":0.030351,"changeRate60Day":0.037438,"changeRateWTD":-0.013193,"changeRateMTD":0.051188,"changeRateQTD":0.029198,"changeRateYTD":0.21677,"amount":1080806802.09211,"eps":6.500071,"lyrEps":7.938895,"lyrPeRate":11.588515,"pbRate":1.191009,"volumeRatio":0.896541,"roa":0.018118,"roe":0.085891,"changeRate5Min":-0.000597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.58,"divideRate":0.028043,"floatMarketCap":66350400000,"shortable":3,"shares":721200000,"floatShares":721200000,"hourTrading":{"tag":"盘后","latestPrice":92.29,"preClose":92,"latestTime":"19:34 EDT","volume":82714,"amount":7609734.4916,"timestamp":1756164859516},"preHourTrading":{"tag":"盘前","latestPrice":92.8,"preClose":93.23,"latestTime":"09:29 EDT","volume":806,"amount":74812.4767,"timestamp":1756128599999},"postHourTrading":{"tag":"盘后","latestPrice":92.29,"preClose":92,"latestTime":"19:34 EDT","volume":82714,"amount":7609734.4916,"timestamp":1756164859516},"overnightTrading":{"tag":"夜盘","latestPrice":92,"preClose":92,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062440},"impliedVol":0.1571,"impliedVolPercentile":0.36},{"symbol":"GPN","nameCN":"Global Payments","changeRate":-0.013221,"change":-1.19,"latestPrice":88.82,"close":88.82,"volume":1808227,"market":"US","high":89.655,"low":88.23,"preClose":90.01,"open":89.24,"turnoverRate":0.007519,"peRate":15.501893,"amplitude":0.015832,"marketValue":21548363154.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":120,"week52Low":65.93,"changeRate5Day":0.028366,"changeRate20Day":0.048518,"changeRate60Day":0.170995,"changeRateWTD":-0.013221,"changeRateMTD":0.110944,"changeRateQTD":0.109695,"changeRateYTD":-0.207389,"amount":160507847.969788,"eps":5.729623,"lyrEps":6.175464,"lyrPeRate":14.382725,"pbRate":0.95376,"volumeRatio":0.808345,"roa":0.032801,"roe":0.065889,"changeRate5Min":-0.00163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.011259,"floatMarketCap":21358832288.6,"shortable":3,"shares":242607106,"floatShares":240473230,"hourTrading":{"tag":"盘后","latestPrice":88.8,"preClose":88.82,"latestTime":"19:19 EDT","volume":82222,"amount":7302910.95,"timestamp":1756163985261},"preHourTrading":{"tag":"盘前","latestPrice":89.6,"preClose":90.01,"latestTime":"09:15 EDT","volume":311,"amount":27887.692196,"timestamp":1756127730622},"postHourTrading":{"tag":"盘后","latestPrice":88.8,"preClose":88.82,"latestTime":"19:19 EDT","volume":82222,"amount":7302910.95,"timestamp":1756163985261},"overnightTrading":{"tag":"夜盘","latestPrice":88.82,"preClose":88.82,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062449},"impliedVol":0.3425,"impliedVolPercentile":0.272},{"symbol":"ESGD","nameCN":"iShares ESG Aware MSCI EAFE ETF","changeRate":-0.01328,"change":-1.23,"latestPrice":91.39,"close":91.39,"volume":170388,"market":"US","high":92.31,"low":91.34,"preClose":92.62,"open":92.2,"turnoverRate":0.001565,"peRate":0,"amplitude":0.010473,"marketValue":9952371000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":92.74,"week52Low":72.33,"changeRate5Day":-0.001093,"changeRate20Day":0.027547,"changeRate60Day":0.032305,"changeRateWTD":-0.01328,"changeRateMTD":0.04709,"changeRateQTD":0.024322,"changeRateYTD":0.200289,"amount":15629509.817963,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.815743,"roa":0,"roe":0,"changeRate5Min":-0.000164,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.64,"divideRate":0.028887,"floatMarketCap":9952371000,"shortable":3,"shares":108900000,"floatShares":108900000,"hourTrading":{"tag":"盘后","latestPrice":91.39,"preClose":91.39,"latestTime":"16:37 EDT","volume":17,"amount":1551.34,"timestamp":1756154240633},"preHourTrading":{"tag":"盘前","latestPrice":92.2,"preClose":92.62,"latestTime":"09:29 EDT","volume":100,"amount":9220,"timestamp":1756128556010},"postHourTrading":{"tag":"盘后","latestPrice":91.39,"preClose":91.39,"latestTime":"16:37 EDT","volume":17,"amount":1551.34,"timestamp":1756154240633},"overnightTrading":{"tag":"夜盘","latestPrice":91.39,"preClose":91.39,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062461},"impliedVol":0.1764,"impliedVolPercentile":0.9442},{"symbol":"EFAV","nameCN":"iShares MSCI EAFE Min Vol Factor ETF","changeRate":-0.013318,"change":-1.15,"latestPrice":85.2,"close":85.2,"volume":234534,"market":"US","high":86,"low":85.19,"preClose":86.35,"open":85.74,"turnoverRate":0.003693,"peRate":0,"amplitude":0.00938,"marketValue":5410200000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":86.53,"week52Low":69.19,"changeRate5Day":-0.001055,"changeRate20Day":0.028489,"changeRate60Day":0.013441,"changeRateWTD":-0.013318,"changeRateMTD":0.042074,"changeRateQTD":0.013562,"changeRateYTD":0.204922,"amount":20052900.351929,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.723055,"roa":0,"roe":0,"changeRate5Min":-0.000587,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.45,"divideRate":0.028756,"floatMarketCap":5410200000,"shortable":3,"shares":63500000,"floatShares":63500000,"hourTrading":{"tag":"盘后","latestPrice":85.2,"preClose":85.2,"latestTime":"16:10 EDT","volume":18,"amount":1530.46,"timestamp":1756152604317},"preHourTrading":{"tag":"盘前","latestPrice":86.35,"preClose":86.35,"latestTime":"08:47 EDT","volume":9,"amount":777.15,"timestamp":1756126026311},"postHourTrading":{"tag":"盘后","latestPrice":85.2,"preClose":85.2,"latestTime":"16:10 EDT","volume":18,"amount":1530.46,"timestamp":1756152604317},"overnightTrading":{"tag":"夜盘","latestPrice":85.2,"preClose":85.2,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062473},"impliedVol":0.0329,"impliedVolPercentile":0.2},{"symbol":"ADP","nameCN":"Automatic Data Processing Inc","changeRate":-0.013346,"change":-4.11,"latestPrice":303.84,"close":303.84,"volume":1138039,"market":"US","high":307.8,"low":303.28,"preClose":307.95,"open":306.71,"turnoverRate":0.002817,"peRate":30.444891,"amplitude":0.014678,"marketValue":123068308265.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":329.9295,"week52Low":267.79,"changeRate5Day":0.003932,"changeRate20Day":-0.009938,"changeRate60Day":-0.062569,"changeRateWTD":-0.013346,"changeRateMTD":-0.018288,"changeRateQTD":-0.014786,"changeRateYTD":0.037953,"amount":346563785.372742,"eps":9.98,"lyrEps":10.02137,"lyrPeRate":30.319208,"pbRate":19.88822,"volumeRatio":0.884319,"roa":0.063152,"roe":0.760032,"changeRate5Min":-0.00051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.02,"divideRate":0.019813,"floatMarketCap":122732614895.04,"shortable":3,"shares":405043142,"floatShares":403938306,"hourTrading":{"tag":"盘后","latestPrice":303.84,"preClose":303.84,"latestTime":"19:14 EDT","volume":67691,"amount":20567580.8784,"timestamp":1756163695231},"preHourTrading":{"tag":"盘前","latestPrice":306.46,"preClose":307.95,"latestTime":"09:29 EDT","volume":39,"amount":11944.2063,"timestamp":1756128599915},"postHourTrading":{"tag":"盘后","latestPrice":303.84,"preClose":303.84,"latestTime":"19:14 EDT","volume":67691,"amount":20567580.8784,"timestamp":1756163695231},"overnightTrading":{"tag":"夜盘","latestPrice":303.28,"preClose":303.84,"latestTime":"20250825 21:08 EDT","volume":68,"amount":20703,"timestamp":1756170526439},"impliedVol":0.1738,"impliedVolPercentile":0.04},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":-0.0134,"change":-0.72,"latestPrice":53.01,"close":53.01,"volume":1572966,"market":"US","high":53.81,"low":52.82,"preClose":53.73,"open":53.5,"turnoverRate":0.005819,"peRate":27.838637,"amplitude":0.018425,"marketValue":14426612923.95,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":68.12,"week52Low":43.51,"changeRate5Day":0.003027,"changeRate20Day":-0.096626,"changeRate60Day":-0.010084,"changeRateWTD":-0.0134,"changeRateMTD":-0.074223,"changeRateQTD":-0.054912,"changeRateYTD":-0.038455,"amount":83454671.672287,"eps":1.904188,"lyrEps":13.121237,"lyrPeRate":4.040015,"pbRate":2.771151,"volumeRatio":0.554325,"roa":0.044484,"roe":0.095921,"changeRate5Min":-0.000754,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.015091,"floatMarketCap":14329716528.06,"shortable":3,"shares":272148895,"floatShares":270321006,"hourTrading":{"tag":"盘后","latestPrice":53.01,"preClose":53.01,"latestTime":"17:15 EDT","volume":63051,"amount":3342330.48,"timestamp":1756156507455},"preHourTrading":{"tag":"盘前","latestPrice":53.73,"preClose":53.73,"latestTime":"08:02 EDT","volume":20,"amount":1068.19,"timestamp":1756123332270},"postHourTrading":{"tag":"盘后","latestPrice":53.01,"preClose":53.01,"latestTime":"17:15 EDT","volume":63051,"amount":3342330.48,"timestamp":1756156507455},"overnightTrading":{"tag":"夜盘","latestPrice":53.01,"preClose":53.01,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062489},"impliedVol":0.258,"impliedVolPercentile":0.32},{"symbol":"DLTR","nameCN":"Dollar Tree","changeRate":-0.013413,"change":-1.52,"latestPrice":111.8,"close":111.8,"volume":2341521,"market":"US","high":114.5,"low":111.63,"preClose":113.32,"open":113.54,"turnoverRate":0.012742,"peRate":0,"amplitude":0.025327,"marketValue":23332192452.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":118.06,"week52Low":60.49,"changeRate5Day":-0.00232,"changeRate20Day":-0.031448,"changeRate60Day":0.234268,"changeRateWTD":-0.013413,"changeRateMTD":-0.015412,"changeRateQTD":0.128837,"changeRateYTD":0.49186,"amount":262705215.034836,"eps":-13.914744,"lyrEps":-14.047751,"lyrPeRate":0,"pbRate":5.975259,"volumeRatio":0.790453,"roa":0.046913,"roe":0.194041,"changeRate5Min":-0.000626,"earningDate":1756828800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20544599649.6,"shortable":3,"shares":208695818,"floatShares":183762072,"hourTrading":{"tag":"盘后","latestPrice":112,"preClose":111.8,"latestTime":"19:58 EDT","volume":409110,"amount":45738525.219,"timestamp":1756166288074},"preHourTrading":{"tag":"盘前","latestPrice":113.86,"preClose":113.32,"latestTime":"09:27 EDT","volume":475,"amount":54053.1,"timestamp":1756128460081},"postHourTrading":{"tag":"盘后","latestPrice":112,"preClose":111.8,"latestTime":"19:58 EDT","volume":409110,"amount":45738525.219,"timestamp":1756166288074},"overnightTrading":{"tag":"夜盘","latestPrice":112.55,"preClose":111.8,"latestTime":"20250825 22:01 EDT","volume":19,"amount":2138,"timestamp":1756173675599},"impliedVol":0.4564,"impliedVolPercentile":0.32},{"symbol":"CINF","nameCN":"Cincinnati","changeRate":-0.013449,"change":-2.09,"latestPrice":153.31,"close":153.31,"volume":387445,"market":"US","high":155.9999,"low":153.29,"preClose":155.4,"open":155.4,"turnoverRate":0.002526,"peRate":13.295884,"amplitude":0.017438,"marketValue":23974069256.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":161.745,"week52Low":123.015,"changeRate5Day":0.0235,"changeRate20Day":0.042216,"changeRate60Day":0.022271,"changeRateWTD":-0.013449,"changeRateMTD":0.039319,"changeRateQTD":0.029479,"changeRateYTD":0.066875,"amount":59561019.579544,"eps":11.530636,"lyrEps":14.654731,"lyrPeRate":10.461468,"pbRate":1.676391,"volumeRatio":0.84552,"roa":0.039022,"roe":0.134426,"changeRate5Min":-0.001368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.36,"divideRate":0.021916,"floatMarketCap":23515241402.41,"shortable":3,"shares":156376422,"floatShares":153383611,"hourTrading":{"tag":"盘后","latestPrice":153.31,"preClose":153.31,"latestTime":"17:15 EDT","volume":86177,"amount":13211792.81,"timestamp":1756156506938},"preHourTrading":{"tag":"盘前","latestPrice":155.4,"preClose":155.4,"latestTime":"08:16 EDT","volume":37,"amount":5746.57989,"timestamp":1756124208013},"postHourTrading":{"tag":"盘后","latestPrice":153.31,"preClose":153.31,"latestTime":"17:15 EDT","volume":86177,"amount":13211792.81,"timestamp":1756156506938},"overnightTrading":{"tag":"夜盘","latestPrice":153.31,"preClose":153.31,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062445},"impliedVol":0.2206,"impliedVolPercentile":0.104},{"symbol":"HUBS","nameCN":"HubSpot","changeRate":-0.013451,"change":-6.38,"latestPrice":467.92,"close":467.92,"volume":532786,"market":"US","high":476.62,"low":466.51,"preClose":474.3,"open":475.04,"turnoverRate":0.01049,"peRate":0,"amplitude":0.021316,"marketValue":24656160031.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":881.13,"week52Low":418.34,"changeRate5Day":0.043998,"changeRate20Day":-0.163278,"changeRate60Day":-0.1908,"changeRateWTD":-0.013451,"changeRateMTD":-0.099548,"changeRateQTD":-0.15937,"changeRateYTD":-0.328444,"amount":250498082.17218,"eps":-0.22941,"lyrEps":0.090429,"lyrPeRate":5174.446251,"pbRate":11.939705,"volumeRatio":0.600655,"roa":-0.011525,"roe":-0.006504,"changeRate5Min":-0.00209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23766106939.04,"shortable":3,"shares":52693110,"floatShares":50790962,"hourTrading":{"tag":"盘后","latestPrice":467.92,"preClose":467.92,"latestTime":"19:46 EDT","volume":6765,"amount":3165511.31,"timestamp":1756165586336},"preHourTrading":{"tag":"盘前","latestPrice":475.11,"preClose":474.3,"latestTime":"09:24 EDT","volume":124,"amount":58976.2848,"timestamp":1756128295454},"postHourTrading":{"tag":"盘后","latestPrice":467.92,"preClose":467.92,"latestTime":"19:46 EDT","volume":6765,"amount":3165511.31,"timestamp":1756165586336},"overnightTrading":{"tag":"夜盘","latestPrice":467.92,"preClose":467.92,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062425},"impliedVol":0.4332,"impliedVolPercentile":0.508},{"symbol":"STE","nameCN":"STERIS plc","changeRate":-0.013459,"change":-3.39,"latestPrice":248.48,"close":248.48,"volume":320860,"market":"US","high":252.13,"low":247.94,"preClose":251.87,"open":251.69,"turnoverRate":0.003271,"peRate":38.055662,"amplitude":0.016636,"marketValue":24472945778.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":252.79,"week52Low":200.98,"changeRate5Day":0.016029,"changeRate20Day":0.096897,"changeRate60Day":0.014204,"changeRateWTD":-0.013459,"changeRateMTD":0.09709,"changeRateQTD":0.034385,"changeRateYTD":0.208795,"amount":79887261.211243,"eps":6.529383,"lyrEps":6.235262,"lyrPeRate":39.850771,"pbRate":3.517744,"volumeRatio":0.847566,"roa":0.062192,"roe":0.097397,"changeRate5Min":-0.000684,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.28,"divideRate":0.009176,"floatMarketCap":24374260952.96,"shortable":3,"shares":98490606,"floatShares":98093452,"hourTrading":{"tag":"盘后","latestPrice":248.48,"preClose":248.48,"latestTime":"16:47 EDT","volume":15082,"amount":3747575.36,"timestamp":1756154832307},"preHourTrading":{"tag":"盘前","latestPrice":251.37,"preClose":251.87,"latestTime":"09:17 EDT","volume":124,"amount":31147.33928,"timestamp":1756127875994},"postHourTrading":{"tag":"盘后","latestPrice":248.48,"preClose":248.48,"latestTime":"16:47 EDT","volume":15082,"amount":3747575.36,"timestamp":1756154832307},"overnightTrading":{"tag":"夜盘","latestPrice":248.48,"preClose":248.48,"latestTime":"20250825 22:07 EDT","volume":0,"amount":0,"timestamp":1756174062425},"impliedVol":0.1968,"impliedVolPercentile":0.084}]}}}