| | | Sym | Name | Last | Chg | Chg% | Volume | | 1 | BRK.A | Berkshire Hathaway | 347,401.00 | -2,994.00 | -0.85% | 163.00 |
| 2 | WTM | White Moutains Insurance | 962.01 | -35.92 | -3.60% | 6,262.00 |
| 3 | TPL | Texas Pacific Land | 589.00 | -27.97 | -4.53% | 18,723.00 |
| 4 | CABO | Cable One | 1,962.06 | -17.93 | -0.91% | 11,131.00 |
| 5 | TDG | Transdigm | 591.54 | -12.31 | -2.04% | 123,910.00 |
| 6 | AZO | AutoZone | 1,119.24 | -10.36 | -0.92% | 109,732.00 |
| 7 | USB-A | US Bancorp | 905.00 | -10.00 | -1.09% | 1,623.00 |
| 8 | Y | Alleghany | 589.88 | -7.84 | -1.31% | 97,904.00 |
| 9 | NOC | Northrop Grumman | 306.03 | -6.23 | -2.00% | 475,074.00 |
| 10 | NEU | NewMarket | 370.73 | -4.79 | -1.28% | 8,421.00 |
| 11 | ESS | Essex Property | 250.01 | -4.39 | -1.73% | 160,972.00 |
| 12 | DECK | Deckers Outdoor | 260.17 | -4.32 | -1.63% | 142,276.00 |
| 13 | RE | Everest Re | 233.45 | -4.04 | -1.70% | 138,521.00 |
| 14 | LMT | Lockheed Martin | 374.34 | -4.00 | -1.06% | 612,298.00 |
| 15 | ALX | Alexanders | 282.56 | -3.82 | -1.33% | 7,982.00 |
| 16 | DTE | DTE Energy | 128.53 | -3.71 | -2.81% | 526,913.00 |
| 17 | JLL | Jones Lang LaSalle | 133.96 | -3.29 | -2.40% | 532,289.00 |
| 18 | PSA | Public Storage | 220.03 | -3.27 | -1.46% | 439,144.00 |
| 19 | GPI | Group 1 Automotive | 121.39 | -3.22 | -2.58% | 86,085.00 |
| 20 | AVB | Avalonbay Communities | 167.87 | -3.18 | -1.86% | 324,489.00 |
| 21 | PAC | Grupo Aeroportuario Del ... | 104.91 | -2.96 | -2.74% | 40,360.00 |
| 22 | RLI | RLI | 98.61 | -2.78 | -2.74% | 59,585.00 |
| 23 | MOG.B | Moog | 83.92 | 0.00 | 0.00% | 6.00 |
| 24 | MKL | Markel | 1,004.29 | -2.71 | -0.27% | 32,257.00 |
| 25 | FRT | Federal Realty Investment | 89.40 | -1.64 | -1.80% | 704,579.00 |
| 26 | FRC | First Republic Bank | 130.34 | -2.62 | -1.97% | 804,229.00 |
| 27 | TFX | Teleflex | 371.05 | -2.61 | -0.70% | 103,689.00 |
| 28 | ATO | Atmos Energy | 96.82 | -2.59 | -2.61% | 307,881.00 |
| 29 | MHK | Mohawk Industries | 130.55 | -2.58 | -1.94% | 244,896.00 |
| 30 | PNW | Pinnacle West Capital | 83.94 | -2.58 | -2.98% | 289,245.00 |
| 31 | ABG | Asbury Automotive | 118.33 | -2.49 | -2.06% | 60,001.00 |
| 32 | PSB | PS Business Parks | 132.70 | -2.38 | -1.76% | 40,712.00 |
| 33 | OGS | ONE Gas | 79.79 | -2.34 | -2.85% | 141,625.00 |
| 34 | MA | MasterCard | 339.07 | -2.25 | -0.66% | 1,402,271.00 |
| 35 | COF | Capital One Financial | 87.76 | -2.14 | -2.38% | 2,139,497.00 |
| 36 | FLT | FleetCor Technologies | 267.60 | -2.09 | -0.77% | 346,221.00 |
| 37 | WSM | Williams Sonoma | 109.94 | -2.07 | -1.85% | 581,666.00 |
| 38 | FICO | Fair Isaac | 473.52 | -2.05 | -0.43% | 110,038.00 |
| 39 | DCUE | Dominion Energy | 101.47 | -2.04 | -1.97% | 491,354.00 |
| 40 | FOUR | Shift4 Payments | 61.61 | -2.02 | -3.17% | 348,445.00 |
| 41 | BH.A | Biglari | 573.00 | -2.00 | -0.35% | 57.00 |
| 42 | CRH | CRH | 40.47 | -1.99 | -4.69% | 338,505.00 |
| 43 | CEO | Cnooc | 122.02 | -1.99 | -1.60% | 53,444.00 |
| 44 | EXR | Extra Space Storage | 110.00 | -1.99 | -1.78% | 253,139.00 |
| 45 | BIPC | Brookfield Infrastructure | 67.27 | -1.99 | -2.87% | 72,469.00 |
| 46 | PANW | Palo Alto Networks | 295.31 | -1.98 | -0.67% | 437,878.00 |
| 47 | AER | Aercap Holdings NV | 38.66 | -1.97 | -4.85% | 2,219,871.00 |
| 48 | DIS | Walt Disney | 147.01 | -2.08 | -1.40% | 5,306,366.00 |
| 49 | TDY | Teledyne Technologies | 386.24 | -1.92 | -0.49% | 56,967.00 |
| 50 | HLT | Hilton Worldwide | 104.41 | -1.89 | -1.78% | 1,008,660.00 |
| 51 | RHP | Ryman Hospitality Proper... | 64.80 | -2.09 | -3.12% | 299,851.00 |
| 52 | VFC | VF | 85.72 | -1.85 | -2.11% | 1,041,110.00 |
| 53 | BE | Bloom Energy | 25.70 | -1.76 | -6.41% | 7,023,638.00 |
| 54 | HES | Hess | 50.77 | -1.81 | -3.44% | 1,253,851.00 |
| 55 | CMA | Comerica | 51.49 | -1.81 | -3.40% | 1,632,384.00 |
| 56 | SI | Silvergate Capital | 33.50 | -1.38 | -3.96% | 529,100.00 |
| 57 | MSA | MSA Safety | 148.75 | -1.80 | -1.20% | 73,875.00 |
| 58 | AIZ | Assurant | 133.79 | -1.79 | -1.32% | 158,320.00 |
| 59 | HY | Hyster Yale Materials Ha... | 57.39 | -1.78 | -3.01% | 20,396.00 |
| 60 | BFAM | Bright Horizons Family S... | 171.28 | -1.74 | -1.01% | 91,519.00 |
| 61 | SAM | Boston Beer | 901.64 | -1.74 | -0.19% | 84,602.00 |
| 62 | MSCI | MSCI | 402.25 | -1.70 | -0.42% | 227,696.00 |
| 63 | VMC | Vulcan Materials | 142.33 | -1.69 | -1.17% | 298,031.00 |
| 64 | MSGE | Madison Square Garden En... | 77.00 | -1.67 | -2.12% | 70,408.00 |
| 65 | MLM | Martin Marietta Materials | 271.01 | -1.67 | -0.61% | 157,997.00 |
| 66 | SPG | Simon Property | 85.53 | -1.66 | -1.90% | 2,305,940.00 |
| 67 | FMX | Fomento Economico Mexica... | 74.33 | -1.63 | -2.15% | 218,215.00 |
| 68 | UPS | United Parcel Service | 169.10 | -1.40 | -0.82% | 2,216,616.00 |
| 69 | UNP | Union Pacific | 205.64 | -1.60 | -0.77% | 1,429,253.00 |
| 70 | AEE | Ameren | 78.99 | -1.59 | -1.97% | 438,661.00 |
| 71 | OXM | Oxford Industries | 55.96 | -1.59 | -2.76% | 82,477.00 |
| 72 | BRK.B | Berkshire Hathaway | 231.55 | -1.58 | -0.68% | 1,935,806.00 |
| 73 | TRV | The Travelers Companies | 134.44 | -1.58 | -1.16% | 537,957.00 |
| 74 | EOG | EOG Resources | 51.60 | -1.40 | -2.64% | 2,187,033.00 |
| 75 | GOOS | Canada Goose | 34.05 | -1.55 | -4.35% | 1,437,869.00 |
| 76 | DUK | Duke Energy | 94.60 | -1.55 | -1.61% | 1,293,833.00 |
| 77 | BOH | Bank of Hawaii | 77.78 | -1.52 | -1.92% | 145,791.00 |
| 78 | SUI | Sun Communities | 138.61 | -1.51 | -1.08% | 217,902.00 |
| 79 | PLAN | Anaplan | 68.81 | -1.51 | -2.15% | 1,331,568.00 |
| 80 | SJM | JM Smucker | 116.50 | -1.50 | -1.27% | 402,032.00 |
| 81 | SRE | Sempra Energy | 130.46 | -1.50 | -1.14% | 481,974.00 |
| 82 | AON | Aon | 206.58 | -1.49 | -0.72% | 632,434.00 |
| 83 | LYB | LyondellBasell Industrie... | 87.86 | -1.47 | -1.65% | 884,405.00 |
| 84 | TT | Trane Technologies | 143.50 | -1.47 | -1.01% | 905,943.00 |
| 85 | BEPC | Brookfield Renewable | 77.91 | -1.46 | -1.84% | 300,475.00 |
| 86 | SWX | Southwest Gas | 66.59 | -1.45 | -2.13% | 91,499.00 |
| 87 | NNN | National Retail Properties | 38.39 | -1.42 | -3.57% | 1,908,930.00 |
| 88 | HEI | HEICO | 127.06 | -1.40 | -1.09% | 116,619.00 |
| 89 | PSXP | Phillips 66 Partners | 27.85 | -1.39 | -4.75% | 445,571.00 |
| 90 | PLTR | Palantir Technologies | 28.26 | -0.79 | -2.72% | 207,836,418.00 |
| 91 | CPK | Chesapeake Utilities | 105.92 | -1.38 | -1.29% | 29,353.00 |
| 92 | UHT | Universal Health Realty ... | 62.68 | -1.37 | -2.14% | 27,247.00 |
| 93 | CMI | Cummins | 229.03 | -1.36 | -0.59% | 538,341.00 |
| 94 | CXO | Concho Resources | 62.02 | -1.35 | -2.13% | 782,943.00 |
| 95 | NGG | National Grid | 58.50 | -1.35 | -2.26% | 257,425.00 |
| 96 | VTR | Ventas | 47.90 | -1.33 | -2.70% | 874,621.00 |
| 97 | EXP | Eagle Materials | 92.96 | -1.33 | -1.41% | 83,715.00 |
| 98 | MTB | M&T Bank | 120.98 | -1.32 | -1.08% | 539,432.00 |
| 99 | NGVC | Natural Grocers by Vitam... | 15.19 | -1.32 | -8.00% | 372,212.00 |
| 100 | IT | Gartner | 152.55 | -1.32 | -0.86% | 153,806.00 |
| 101 | BIP | Brookfield Infrastructur... | 50.33 | -1.30 | -2.52% | 217,622.00 |
|
